KissMeData/121850/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	160759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1295	-1	5	-0.08	168949716	130256	163.01	1296	1306	1290	1684	908	1296	1297.06	0.83	0	30576	1361	1328	1312	1279	1263	1320	1271	153	388	500	770	1	1	30614175	396	-3.40	1.88	12	0.43	-381.00	690.00	4320	20230504	-70.02	1270	20240206	1.97	1586	-18.35	20240102	1270	1.97	20240206	4320	-70.02	20230504	1270	1.97	20240206	0.00	N	121850	500	153 억		253611	N	N	0	N	00	N
3	20240229	150801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1299	3	2	0.23	162259582	125094	156.55	1296	1306	1290	1684	908	1296	1297.10	0.83	0	31226	1361	1328	1312	1279	1263	1320	1271	153	388	500	770	1	1	30614175	398	-3.41	1.88	12	0.41	-381.00	690.00	4320	20230504	-69.93	1270	20240206	2.28	1586	-18.10	20240102	1270	2.28	20240206	4320	-69.93	20230504	1270	2.28	20240206	0.00	N	121850	500	153 억		253611	N	N	0	N	00	N
4	20240229	140802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1296	0	3	0.00	159528648	122992	153.92	1296	1306	1290	1684	908	1296	1297.07	0.83	0	31480	1361	1328	1312	1279	1263	1320	1271	153	388	500	770	1	1	30614175	397	-3.40	1.88	12	0.40	-381.00	690.00	4320	20230504	-70.00	1270	20240206	2.05	1586	-18.28	20240102	1270	2.05	20240206	4320	-70.00	20230504	1270	2.05	20240206	0.00	N	121850	500	153 억		253611	N	N	0	N	00	N
5	20240229	130759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1297	1	2	0.08	148122855	114211	142.93	1296	1306	1290	1684	908	1296	1296.92	0.83	0	32610	1361	1328	1312	1279	1263	1320	1271	153	388	500	770	1	1	30614175	397	-3.40	1.88	12	0.37	-381.00	690.00	4320	20230504	-69.98	1270	20240206	2.13	1586	-18.22	20240102	1270	2.13	20240206	4320	-69.98	20230504	1270	2.13	20240206	0.00	N	121850	500	153 억		253611	N	N	0	N	00	N
6	20240229	120800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1303	7	2	0.54	135889379	104788	131.14	1296	1306	1290	1684	908	1296	1296.80	0.83	0	32420	1361	1328	1312	1279	1263	1320	1271	153	388	500	770	1	1	30614175	399	-3.42	1.89	12	0.34	-381.00	690.00	4320	20230504	-69.84	1270	20240206	2.60	1586	-17.84	20240102	1270	2.60	20240206	4320	-69.84	20230504	1270	2.60	20240206	0.00	N	121850	500	153 억		253611	N	N	0	N	00	N
7	20240229	110801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1293	-3	5	-0.23	115223974	88871	111.22	1296	1306	1290	1684	908	1296	1296.53	0.83	0	29184	1361	1328	1312	1279	1263	1320	1271	153	388	500	770	1	1	30614175	396	-3.39	1.87	12	0.29	-381.00	690.00	4320	20230504	-70.07	1270	20240206	1.81	1586	-18.47	20240102	1270	1.81	20240206	4320	-70.07	20230504	1270	1.81	20240206	0.00	N	121850	500	153 억		253611	N	N	0	N	00	N
8	20240229	100802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1293	-3	5	-0.23	81236452	62584	78.32	1296	1306	1290	1684	908	1296	1298.04	0.83	0	27395	1361	1328	1312	1279	1263	1320	1271	153	388	500	770	1	1	30614175	396	-3.39	1.87	12	0.20	-381.00	690.00	4320	20230504	-70.07	1270	20240206	1.81	1586	-18.47	20240102	1270	1.81	20240206	4320	-70.07	20230504	1270	1.81	20240206	0.00	N	121850	500	153 억		253611	N	N	0	N	00	N
9	20240229	090800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1297	1	2	0.08	14678019	11325	14.17	1296	1305	1290	1684	908	1296	1296.07	0.83	0	116	1361	1328	1312	1279	1263	1320	1271	153	388	500	770	1	1	30614175	397	-3.40	1.88	12	0.04	-381.00	690.00	4320	20230504	-69.98	1270	20240206	2.13	1586	-18.22	20240102	1270	2.13	20240206	4320	-69.98	20230504	1270	2.13	20240206	0.00	N	121850	500	153 억		253611	N	N	0	N	00	N
10	20240228	160716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1296	-7	5	-0.54	102637605	78802	37.86	1303	1345	1296	1693	913	1303	1302.47	0.87	0	-13147	1397	1349	1317	1269	1237	1334	1254	153	390	500	780	1	1	30614175	397	-3.40	1.88	12	0.26	-381.00	690.00	4320	20230504	-70.00	1270	20240206	2.05	1586	-18.28	20240102	1270	2.05	20240206	4320	-70.00	20230504	1270	2.05	20240206	0.00	N	121850	500	153 억		266758	N	N	0	N	00	N
11	20240228	150714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1304	1	2	0.08	99988581	76758	36.87	1303	1345	1297	1693	913	1303	1302.65	0.87	0	-13147	1397	1349	1317	1269	1237	1334	1254	153	390	500	780	1	1	30614175	399	-3.42	1.89	12	0.25	-381.00	690.00	4320	20230504	-69.81	1270	20240206	2.68	1586	-17.78	20240102	1270	2.68	20240206	4320	-69.81	20230504	1270	2.68	20240206	0.00	N	121850	500	153 억		266758	N	N	0	N	00	N
12	20240228	140759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1305	2	2	0.15	63613602	48771	23.43	1303	1345	1297	1693	913	1303	1304.33	0.87	0	-13824	1397	1349	1317	1269	1237	1334	1254	153	390	500	780	1	1	30614175	400	-3.43	1.89	12	0.16	-381.00	690.00	4320	20230504	-69.79	1270	20240206	2.76	1586	-17.72	20240102	1270	2.76	20240206	4320	-69.79	20230504	1270	2.76	20240206	0.00	N	121850	500	153 억		266758	N	N	0	N	00	N
13	20240228	130800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1300	-3	5	-0.23	52913277	40561	19.49	1303	1345	1297	1693	913	1303	1304.54	0.87	0	-12519	1397	1349	1317	1269	1237	1334	1254	153	390	500	780	1	1	30614175	398	-3.41	1.88	12	0.13	-381.00	690.00	4320	20230504	-69.91	1270	20240206	2.36	1586	-18.03	20240102	1270	2.36	20240206	4320	-69.91	20230504	1270	2.36	20240206	0.00	N	121850	500	153 억		266758	N	N	0	N	00	N
14	20240228	120802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1301	-2	5	-0.15	42469772	32536	15.63	1303	1345	1297	1693	913	1303	1305.32	0.87	0	-12067	1397	1349	1317	1269	1237	1334	1254	153	390	500	780	1	1	30614175	398	-3.41	1.89	12	0.11	-381.00	690.00	4320	20230504	-69.88	1270	20240206	2.44	1586	-17.97	20240102	1270	2.44	20240206	4320	-69.88	20230504	1270	2.44	20240206	0.00	N	121850	500	153 억		266758	N	N	0	N	00	N
15	20240228	110731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1304	1	2	0.08	20857636	15921	7.65	1303	1345	1301	1693	913	1303	1310.07	0.87	0	-4058	1397	1349	1317	1269	1237	1334	1254	153	390	500	780	1	1	30614175	399	-3.42	1.89	12	0.05	-381.00	690.00	4320	20230504	-69.81	1270	20240206	2.68	1586	-17.78	20240102	1270	2.68	20240206	4320	-69.81	20230504	1270	2.68	20240206	0.00	N	121850	500	153 억		266758	N	N	0	N	00	N
16	20240228	100758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1305	2	2	0.15	13008119	9913	4.76	1303	1345	1301	1693	913	1303	1312.23	0.87	0	-338	1397	1349	1317	1269	1237	1334	1254	153	390	500	780	1	1	30614175	400	-3.43	1.89	12	0.03	-381.00	690.00	4320	20230504	-69.79	1270	20240206	2.76	1586	-17.72	20240102	1270	2.76	20240206	4320	-69.79	20230504	1270	2.76	20240206	0.00	N	121850	500	153 억		266758	N	N	0	N	00	N
17	20240228	090802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1304	1	2	0.08	929349	713	0.34	1303	1320	1301	1693	913	1303	1303.43	0.87	0	409	1397	1349	1317	1269	1237	1334	1254	153	390	500	780	1	1	30614175	399	-3.42	1.89	12	0.00	-381.00	690.00	4320	20230504	-69.81	1270	20240206	2.68	1586	-17.78	20240102	1270	2.68	20240206	4320	-69.81	20230504	1270	2.68	20240206	0.00	N	121850	500	153 억		266758	N	N	0	N	00	N
18	20240227	160800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1303	3	2	0.23	274761079	208061	143.34	1350	1365	1285	1690	910	1300	1320.58	0.92	0	-13830	1325	1312	1301	1288	1277	1307	1283	153	390	500	780	1	1	30614175	399	-3.42	1.89	12	0.68	-381.00	690.00	4320	20230504	-69.84	1270	20240206	2.60	1586	-17.84	20240102	1270	2.60	20240206	4320	-69.84	20230504	1270	2.60	20240206	0.00	N	121850	500	153 억		280589	N	N	0	N	00	N
19	20240227	150802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1295	-5	5	-0.38	266474464	201698	138.96	1350	1365	1285	1690	910	1300	1321.16	0.92	0	-14366	1325	1312	1301	1288	1277	1307	1283	153	390	500	780	1	1	30614175	396	-3.40	1.88	12	0.66	-381.00	690.00	4320	20230504	-70.02	1270	20240206	1.97	1586	-18.35	20240102	1270	1.97	20240206	4320	-70.02	20230504	1270	1.97	20240206	0.00	N	121850	500	153 억		280589	N	N	0	N	00	N
20	20240227	140758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1310	10	2	0.77	245243079	185370	127.71	1350	1365	1285	1690	910	1300	1322.99	0.92	0	-11734	1325	1312	1301	1288	1277	1307	1283	153	390	500	780	1	1	30614175	401	-3.44	1.90	12	0.61	-381.00	690.00	4320	20230504	-69.68	1270	20240206	3.15	1586	-17.40	20240102	1270	3.15	20240206	4320	-69.68	20230504	1270	3.15	20240206	0.00	N	121850	500	153 억		280589	N	N	0	N	00	N
21	20240227	130720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1317	17	2	1.31	230596877	174204	120.02	1350	1365	1285	1690	910	1300	1323.72	0.92	0	-10774	1325	1312	1301	1288	1277	1307	1283	153	390	500	780	1	1	30614175	403	-3.46	1.91	12	0.57	-381.00	690.00	4320	20230504	-69.51	1270	20240206	3.70	1586	-16.96	20240102	1270	3.70	20240206	4320	-69.51	20230504	1270	3.70	20240206	0.00	N	121850	500	153 억		280589	N	N	0	N	00	N
22	20240227	120802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1311	11	2	0.85	218445337	164944	113.64	1350	1365	1285	1690	910	1300	1324.36	0.92	0	-11783	1325	1312	1301	1288	1277	1307	1283	153	390	500	780	1	1	30614175	401	-3.44	1.90	12	0.54	-381.00	690.00	4320	20230504	-69.65	1270	20240206	3.23	1586	-17.34	20240102	1270	3.23	20240206	4320	-69.65	20230504	1270	3.23	20240206	0.00	N	121850	500	153 억		280589	N	N	0	N	00	N
23	20240227	110800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1350	50	2	3.85	187187305	141265	97.32	1350	1365	1285	1690	910	1300	1325.08	0.92	0	-18801	1325	1312	1301	1288	1277	1307	1283	153	390	500	780	1	1	30614175	413	-3.54	1.96	12	0.46	-381.00	690.00	4320	20230504	-68.75	1270	20240206	6.30	1586	-14.88	20240102	1270	6.30	20240206	4320	-68.75	20230504	1270	6.30	20240206	0.00	N	121850	500	153 억		280589	N	N	0	N	00	N
24	20240227	100756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1292	-8	5	-0.62	74701038	57450	39.58	1350	1350	1285	1690	910	1300	1300.28	0.92	0	-19907	1325	1312	1301	1288	1277	1307	1283	153	390	500	780	1	1	30614175	396	-3.39	1.87	12	0.19	-381.00	690.00	4320	20230504	-70.09	1270	20240206	1.73	1586	-18.54	20240102	1270	1.73	20240206	4320	-70.09	20230504	1270	1.73	20240206	0.00	N	121850	500	153 억		280589	N	N	0	N	00	N
25	20240227	090759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1306	6	2	0.46	12957783	9868	6.80	1350	1350	1306	1690	910	1300	1313.11	0.92	0	-6256	1325	1312	1301	1288	1277	1307	1283	153	390	500	780	1	1	30614175	400	-3.43	1.89	12	0.03	-381.00	690.00	4320	20230504	-69.77	1270	20240206	2.83	1586	-17.65	20240102	1270	2.83	20240206	4320	-69.77	20230504	1270	2.83	20240206	0.00	N	121850	500	153 억		280589	N	N	0	N	00	N
26	20240226	160758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1300	-3	5	-0.23	188178866	144950	74.52	1313	1314	1290	1693	913	1303	1298.10	0.92	0	-7046	1353	1328	1314	1289	1275	1321	1282	153	390	500	780	1	1	30614175	398	-3.41	1.88	12	0.47	-381.00	690.00	4320	20230504	-69.91	1270	20240206	2.36	1586	-18.03	20240102	1270	2.36	20240206	4320	-69.91	20230504	1270	2.36	20240206	0.00	N	121850	500	153 억		280451	N	N	0	N	00	N
27	20240226	150751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1304	1	2	0.08	153668858	118349	60.85	1313	1314	1290	1693	913	1303	1298.44	0.92	0	-737	1353	1328	1314	1289	1275	1321	1282	153	390	500	780	1	1	30614175	399	-3.42	1.89	12	0.39	-381.00	690.00	4320	20230504	-69.81	1270	20240206	2.68	1586	-17.78	20240102	1270	2.68	20240206	4320	-69.81	20230504	1270	2.68	20240206	0.00	N	121850	500	153 억		280451	N	N	0	N	00	N
28	20240226	140754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1301	-2	5	-0.15	126807153	97724	50.24	1313	1314	1290	1693	913	1303	1297.61	0.92	0	-3224	1353	1328	1314	1289	1275	1321	1282	153	390	500	780	1	1	30614175	398	-3.41	1.89	12	0.32	-381.00	690.00	4320	20230504	-69.88	1270	20240206	2.44	1586	-17.97	20240102	1270	2.44	20240206	4320	-69.88	20230504	1270	2.44	20240206	0.00	N	121850	500	153 억		280451	N	N	0	N	00	N
29	20240226	130750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1301	-2	5	-0.15	116686033	89952	46.25	1313	1314	1290	1693	913	1303	1297.20	0.92	0	-2180	1353	1328	1314	1289	1275	1321	1282	153	390	500	780	1	1	30614175	398	-3.41	1.89	12	0.29	-381.00	690.00	4320	20230504	-69.88	1270	20240206	2.44	1586	-17.97	20240102	1270	2.44	20240206	4320	-69.88	20230504	1270	2.44	20240206	0.00	N	121850	500	153 억		280451	N	N	0	N	00	N
30	20240226	120749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1292	-11	5	-0.84	107643834	82999	42.67	1313	1314	1290	1693	913	1303	1296.93	0.92	0	-1901	1353	1328	1314	1289	1275	1321	1282	153	390	500	780	1	1	30614175	396	-3.39	1.87	12	0.27	-381.00	690.00	4320	20230504	-70.09	1270	20240206	1.73	1586	-18.54	20240102	1270	1.73	20240206	4320	-70.09	20230504	1270	1.73	20240206	0.00	N	121850	500	153 억		280451	N	N	0	N	00	N
31	20240226	110748	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1296	-7	5	-0.54	69154908	53233	27.37	1313	1314	1290	1693	913	1303	1299.10	0.92	0	-1018	1353	1328	1314	1289	1275	1321	1282	153	390	500	780	1	1	30614175	397	-3.40	1.88	12	0.17	-381.00	690.00	4320	20230504	-70.00	1270	20240206	2.05	1586	-18.28	20240102	1270	2.05	20240206	4320	-70.00	20230504	1270	2.05	20240206	0.00	N	121850	500	153 억		280451	N	N	0	N	00	N
32	20240226	100746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1299	-4	5	-0.31	41483958	31907	16.40	1313	1314	1290	1693	913	1303	1300.15	0.92	0	-6583	1353	1328	1314	1289	1275	1321	1282	153	390	500	780	1	1	30614175	398	-3.41	1.88	12	0.10	-381.00	690.00	4320	20230504	-69.93	1270	20240206	2.28	1586	-18.10	20240102	1270	2.28	20240206	4320	-69.93	20230504	1270	2.28	20240206	0.00	N	121850	500	153 억		280451	N	N	0	N	00	N
33	20240226	090745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1305	2	2	0.15	15425857	11843	6.09	1313	1314	1295	1693	913	1303	1302.53	0.92	0	-8582	1353	1328	1314	1289	1275	1321	1282	153	390	500	780	1	1	30614175	400	-3.43	1.89	12	0.04	-381.00	690.00	4320	20230504	-69.79	1270	20240206	2.76	1586	-17.72	20240102	1270	2.76	20240206	4320	-69.79	20230504	1270	2.76	20240206	0.00	N	121850	500	153 억		280451	N	N	0	N	00	N
34	20240223	160746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1303	-36	5	-2.69	253840510	194191	103.14	1339	1339	1300	1740	938	1339	1307.17	0.97	0	-16572	1395	1367	1352	1324	1309	1359	1316	153	401	500	800	1	1	30614175	399	-3.42	1.89	12	0.63	-381.00	690.00	4320	20230504	-69.84	1270	20240206	2.60	1586	-17.84	20240102	1270	2.60	20240206	4320	-69.84	20230504	1270	2.60	20240206	0.00	N	121850	500	153 억		297068	N	N	0	N	00	N
35	20240223	150741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1303	-36	5	-2.69	242494739	185481	98.51	1339	1339	1300	1740	938	1339	1307.38	0.97	0	-16430	1395	1367	1352	1324	1309	1359	1316	153	401	500	800	1	1	30614175	399	-3.42	1.89	12	0.61	-381.00	690.00	4320	20230504	-69.84	1270	20240206	2.60	1586	-17.84	20240102	1270	2.60	20240206	4320	-69.84	20230504	1270	2.60	20240206	0.00	N	121850	500	153 억		297068	N	N	0	N	00	N
36	20240223	140743	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1301	-38	5	-2.84	171757924	131132	69.64	1339	1339	1300	1740	938	1339	1309.81	0.97	0	-6593	1395	1367	1352	1324	1309	1359	1316	153	401	500	800	1	1	30614175	398	-3.41	1.89	12	0.43	-381.00	690.00	4320	20230504	-69.88	1270	20240206	2.44	1586	-17.97	20240102	1270	2.44	20240206	4320	-69.88	20230504	1270	2.44	20240206	0.00	N	121850	500	153 억		297068	N	N	0	N	00	N
37	20240223	130739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1302	-37	5	-2.76	160820582	122745	65.19	1339	1339	1300	1740	938	1339	1310.20	0.97	0	-6132	1395	1367	1352	1324	1309	1359	1316	153	401	500	800	1	1	30614175	399	-3.42	1.89	12	0.40	-381.00	690.00	4320	20230504	-69.86	1270	20240206	2.52	1586	-17.91	20240102	1270	2.52	20240206	4320	-69.86	20230504	1270	2.52	20240206	0.00	N	121850	500	153 억		297068	N	N	0	N	00	N
38	20240223	120741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1308	-31	5	-2.32	132992630	101422	53.87	1339	1339	1300	1740	938	1339	1311.28	0.97	0	6804	1395	1367	1352	1324	1309	1359	1316	153	401	500	800	1	1	30614175	400	-3.43	1.90	12	0.33	-381.00	690.00	4320	20230504	-69.72	1270	20240206	2.99	1586	-17.53	20240102	1270	2.99	20240206	4320	-69.72	20230504	1270	2.99	20240206	0.00	N	121850	500	153 억		297068	N	N	0	N	00	N
39	20240223	110735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1306	-33	5	-2.46	126901042	96762	51.39	1339	1339	1300	1740	938	1339	1311.48	0.97	0	6291	1395	1367	1352	1324	1309	1359	1316	153	401	500	800	1	1	30614175	400	-3.43	1.89	12	0.32	-381.00	690.00	4320	20230504	-69.77	1270	20240206	2.83	1586	-17.65	20240102	1270	2.83	20240206	4320	-69.77	20230504	1270	2.83	20240206	0.00	N	121850	500	153 억		297068	N	N	0	N	00	N
40	20240223	100737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1308	-31	5	-2.32	84206138	64102	34.04	1339	1339	1300	1740	938	1339	1313.63	0.97	0	2802	1395	1367	1352	1324	1309	1359	1316	153	401	500	800	1	1	30614175	400	-3.43	1.90	12	0.21	-381.00	690.00	4320	20230504	-69.72	1270	20240206	2.99	1586	-17.53	20240102	1270	2.99	20240206	4320	-69.72	20230504	1270	2.99	20240206	0.00	N	121850	500	153 억		297068	N	N	0	N	00	N
41	20240223	090739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1319	-20	5	-1.49	13216412	9996	5.31	1339	1339	1316	1740	938	1339	1322.17	0.97	0	-767	1395	1367	1352	1324	1309	1359	1316	153	401	500	800	1	1	30614175	404	-3.46	1.91	12	0.03	-381.00	690.00	4320	20230504	-69.47	1270	20240206	3.86	1586	-16.83	20240102	1270	3.86	20240206	4320	-69.47	20230504	1270	3.86	20240206	0.00	N	121850	500	153 억		297068	N	N	0	N	00	N
42	20240222	160730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1339	-36	5	-2.62	254649096	188187	103.48	1365	1380	1337	1787	963	1375	1353.17	0.92	0	19340	1439	1407	1389	1357	1339	1398	1348	153	412	500	820	1	1	30614175	410	-3.51	1.94	12	0.61	-381.00	690.00	4320	20230504	-69.00	1270	20240206	5.43	1586	-15.57	20240102	1270	5.43	20240206	4320	-69.00	20230504	1270	5.43	20240206	0.00	N	121850	500	153 억		280875	N	N	0	N	00	N
43	20240222	150738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1338	-37	5	-2.69	248286073	183432	100.87	1365	1380	1337	1787	963	1375	1353.56	0.92	0	19453	1439	1407	1389	1357	1339	1398	1348	153	412	500	820	1	1	30614175	410	-3.51	1.94	12	0.60	-381.00	690.00	4320	20230504	-69.03	1270	20240206	5.35	1586	-15.64	20240102	1270	5.35	20240206	4320	-69.03	20230504	1270	5.35	20240206	0.00	N	121850	500	153 억		280875	N	N	0	N	00	N
44	20240222	140735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1338	-37	5	-2.69	228157399	168401	92.60	1365	1380	1337	1787	963	1375	1354.85	0.92	0	20594	1439	1407	1389	1357	1339	1398	1348	153	412	500	820	1	1	30614175	410	-3.51	1.94	12	0.55	-381.00	690.00	4320	20230504	-69.03	1270	20240206	5.35	1586	-15.64	20240102	1270	5.35	20240206	4320	-69.03	20230504	1270	5.35	20240206	0.00	N	121850	500	153 억		280875	N	N	0	N	00	N
45	20240222	130724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1348	-27	5	-1.96	187863488	138389	76.10	1365	1380	1348	1787	963	1375	1357.50	0.92	0	19591	1439	1407	1389	1357	1339	1398	1348	153	412	500	820	1	1	30614175	413	-3.54	1.95	12	0.45	-381.00	690.00	4320	20230504	-68.80	1270	20240206	6.14	1586	-15.01	20240102	1270	6.14	20240206	4320	-68.80	20230504	1270	6.14	20240206	0.00	N	121850	500	153 억		280875	N	N	0	N	00	N
46	20240222	120734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1353	-22	5	-1.60	144841527	106550	58.59	1365	1380	1350	1787	963	1375	1359.38	0.92	0	27125	1439	1407	1389	1357	1339	1398	1348	153	412	500	820	1	1	30614175	414	-3.55	1.96	12	0.35	-381.00	690.00	4320	20230504	-68.68	1270	20240206	6.54	1586	-14.69	20240102	1270	6.54	20240206	4320	-68.68	20230504	1270	6.54	20240206	0.00	N	121850	500	153 억		280875	N	N	0	N	00	N
47	20240222	110731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1363	-12	5	-0.87	106739899	78511	43.17	1365	1380	1350	1787	963	1375	1359.55	0.92	0	27008	1439	1407	1389	1357	1339	1398	1348	153	412	500	820	1	1	30614175	417	-3.58	1.98	12	0.26	-381.00	690.00	4320	20230504	-68.45	1270	20240206	7.32	1586	-14.06	20240102	1270	7.32	20240206	4320	-68.45	20230504	1270	7.32	20240206	0.00	N	121850	500	153 억		280875	N	N	0	N	00	N
48	20240222	100723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1350	-25	5	-1.82	68516739	50360	27.69	1365	1380	1350	1787	963	1375	1360.54	0.92	0	13904	1439	1407	1389	1357	1339	1398	1348	153	412	500	820	1	1	30614175	413	-3.54	1.96	12	0.16	-381.00	690.00	4320	20230504	-68.75	1270	20240206	6.30	1586	-14.88	20240102	1270	6.30	20240206	4320	-68.75	20230504	1270	6.30	20240206	0.00	N	121850	500	153 억		280875	N	N	0	N	00	N
49	20240222	090737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1369	-6	5	-0.44	12109990	8886	4.89	1365	1375	1361	1787	963	1375	1362.82	0.92	0	2344	1439	1407	1389	1357	1339	1398	1348	153	412	500	820	1	1	30614175	419	-3.59	1.98	12	0.03	-381.00	690.00	4320	20230504	-68.31	1270	20240206	7.80	1586	-13.68	20240102	1270	7.80	20240206	4320	-68.31	20230504	1270	7.80	20240206	0.00	N	121850	500	153 억		280875	N	N	0	N	00	N
50	20240221	160730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1375	-41	5	-2.90	251905111	180722	114.91	1421	1421	1371	1840	992	1416	1393.89	1.12	0	-59387	1458	1437	1404	1383	1350	1447	1393	153	424	500	840	1	1	30614175	421	-3.61	1.99	12	0.59	-381.00	690.00	4320	20230504	-68.17	1270	20240206	8.27	1586	-13.30	20240102	1270	8.27	20240206	4320	-68.17	20230504	1270	8.27	20240206	0.00	N	121850	500	153 억		343148	N	N	0	N	00	N
51	20240221	150724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1376	-40	5	-2.82	224953923	161113	102.44	1421	1421	1375	1840	992	1416	1396.25	1.12	0	-58202	1458	1437	1404	1383	1350	1447	1393	153	424	500	840	1	1	30614175	421	-3.61	1.99	12	0.53	-381.00	690.00	4320	20230504	-68.15	1270	20240206	8.35	1586	-13.24	20240102	1270	8.35	20240206	4320	-68.15	20230504	1270	8.35	20240206	0.00	N	121850	500	153 억		343148	N	N	0	N	00	N
52	20240221	140724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1390	-26	5	-1.84	136394299	97328	61.88	1421	1421	1390	1840	992	1416	1401.39	1.12	0	-18100	1458	1437	1404	1383	1350	1447	1393	153	424	500	840	1	1	30614175	426	-3.65	2.01	12	0.32	-381.00	690.00	4320	20230504	-67.82	1270	20240206	9.45	1586	-12.36	20240102	1270	9.45	20240206	4320	-67.82	20230504	1270	9.45	20240206	0.00	N	121850	500	153 억		343148	N	N	0	N	00	N
53	20240221	130724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1393	-23	5	-1.62	109596802	78074	49.64	1421	1421	1391	1840	992	1416	1403.76	1.12	0	-14934	1458	1437	1404	1383	1350	1447	1393	153	424	500	840	1	1	30614175	426	-3.66	2.02	12	0.26	-381.00	690.00	4320	20230504	-67.75	1270	20240206	9.69	1586	-12.17	20240102	1270	9.69	20240206	4320	-67.75	20230504	1270	9.69	20240206	0.00	N	121850	500	153 억		343148	N	N	0	N	00	N
54	20240221	120724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1400	-16	5	-1.13	87093943	61932	39.38	1421	1421	1397	1840	992	1416	1406.28	1.12	0	-13582	1458	1437	1404	1383	1350	1447	1393	153	424	500	840	1	1	30614175	429	-3.67	2.03	12	0.20	-381.00	690.00	4320	20230504	-67.59	1270	20240206	10.24	1586	-11.73	20240102	1270	10.24	20240206	4320	-67.59	20230504	1270	10.24	20240206	0.00	N	121850	500	153 억		343148	N	N	0	N	00	N
55	20240221	110730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1411	-5	5	-0.35	64971304	46153	29.35	1421	1421	1397	1840	992	1416	1407.74	1.12	0	-1938	1458	1437	1404	1383	1350	1447	1393	153	424	500	840	1	1	30614175	432	-3.70	2.04	12	0.15	-381.00	690.00	4320	20230504	-67.34	1270	20240206	11.10	1586	-11.03	20240102	1270	11.10	20240206	4320	-67.34	20230504	1270	11.10	20240206	0.00	N	121850	500	153 억		343148	N	N	0	N	00	N
56	20240221	100723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1410	-6	5	-0.42	49303582	35015	22.26	1421	1421	1397	1840	992	1416	1408.07	1.12	0	-3422	1458	1437	1404	1383	1350	1447	1393	153	424	500	840	1	1	30614175	432	-3.70	2.04	12	0.11	-381.00	690.00	4320	20230504	-67.36	1270	20240206	11.02	1586	-11.10	20240102	1270	11.02	20240206	4320	-67.36	20230504	1270	11.02	20240206	0.00	N	121850	500	153 억		343148	N	N	0	N	00	N
57	20240221	090722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1407	-9	5	-0.64	11742870	8313	5.29	1421	1421	1398	1840	992	1416	1412.59	1.12	0	-4781	1458	1437	1404	1383	1350	1447	1393	153	424	500	840	1	1	30614175	431	-3.69	2.04	12	0.03	-381.00	690.00	4320	20230504	-67.43	1270	20240206	10.79	1586	-11.29	20240102	1270	10.79	20240206	4320	-67.43	20230504	1270	10.79	20240206	0.00	N	121850	500	153 억		343148	N	N	0	N	00	N
58	20240220	160716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1416	34	2	2.46	220137692	157219	58.11	1380	1425	1371	1796	968	1382	1400.20	1.12	0	112	1484	1433	1392	1341	1300	1458	1366	153	414	500	820	1	1	30614175	433	-3.72	2.05	12	0.51	-381.00	690.00	4320	20230504	-67.22	1270	20240206	11.50	1586	-10.72	20240102	1270	11.50	20240206	4320	-67.22	20230504	1270	11.50	20240206	0.00	N	121850	500	153 억		342370	N	N	0	N	00	N
59	20240220	150719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1420	38	2	2.75	204717820	146324	54.09	1380	1425	1371	1796	968	1382	1399.07	1.12	0	-252	1484	1433	1392	1341	1300	1458	1366	153	414	500	820	1	1	30614175	435	-3.73	2.06	12	0.48	-381.00	690.00	4320	20230504	-67.13	1270	20240206	11.81	1586	-10.47	20240102	1270	11.81	20240206	4320	-67.13	20230504	1270	11.81	20240206	0.00	N	121850	500	153 억		342370	N	N	0	N	00	N
60	20240220	140717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1397	15	2	1.09	162179651	116137	42.93	1380	1425	1371	1796	968	1382	1396.45	1.12	0	-4750	1484	1433	1392	1341	1300	1458	1366	153	414	500	820	1	1	30614175	428	-3.67	2.02	12	0.38	-381.00	690.00	4320	20230504	-67.66	1270	20240206	10.00	1586	-11.92	20240102	1270	10.00	20240206	4320	-67.66	20230504	1270	10.00	20240206	0.00	N	121850	500	153 억		342370	N	N	0	N	00	N
61	20240220	130719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1396	14	2	1.01	135903782	97287	35.96	1380	1425	1371	1796	968	1382	1396.94	1.12	0	-3265	1484	1433	1392	1341	1300	1458	1366	153	414	500	820	1	1	30614175	427	-3.66	2.02	12	0.32	-381.00	690.00	4320	20230504	-67.69	1270	20240206	9.92	1586	-11.98	20240102	1270	9.92	20240206	4320	-67.69	20230504	1270	9.92	20240206	0.00	N	121850	500	153 억		342370	N	N	0	N	00	N
62	20240220	120715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1393	11	2	0.80	124549311	89157	32.96	1380	1425	1371	1796	968	1382	1396.97	1.12	0	-2780	1484	1433	1392	1341	1300	1458	1366	153	414	500	820	1	1	30614175	426	-3.66	2.02	12	0.29	-381.00	690.00	4320	20230504	-67.75	1270	20240206	9.69	1586	-12.17	20240102	1270	9.69	20240206	4320	-67.75	20230504	1270	9.69	20240206	0.00	N	121850	500	153 억		342370	N	N	0	N	00	N
63	20240220	110716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1398	16	2	1.16	87994065	63044	23.30	1380	1425	1371	1796	968	1382	1395.76	1.12	0	686	1484	1433	1392	1341	1300	1458	1366	153	414	500	820	1	1	30614175	428	-3.67	2.03	12	0.21	-381.00	690.00	4320	20230504	-67.64	1270	20240206	10.08	1586	-11.85	20240102	1270	10.08	20240206	4320	-67.64	20230504	1270	10.08	20240206	0.00	N	121850	500	153 억		342370	N	N	0	N	00	N
64	20240220	100707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1409	27	2	1.95	62078514	44594	16.48	1380	1425	1371	1796	968	1382	1392.08	1.12	0	2019	1484	1433	1392	1341	1300	1458	1366	153	414	500	820	1	1	30614175	431	-3.70	2.04	12	0.15	-381.00	690.00	4320	20230504	-67.38	1270	20240206	10.94	1586	-11.16	20240102	1270	10.94	20240206	4320	-67.38	20230504	1270	10.94	20240206	0.00	N	121850	500	153 억		342370	N	N	0	N	00	N
65	20240220	090723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1383	1	2	0.07	8652632	6269	2.32	1380	1390	1371	1796	968	1382	1380.23	1.12	0	2698	1484	1433	1392	1341	1300	1458	1366	153	414	500	820	1	1	30614175	423	-3.63	2.00	12	0.02	-381.00	690.00	4320	20230504	-67.99	1270	20240206	8.90	1586	-12.80	20240102	1270	8.90	20240206	4320	-67.99	20230504	1270	8.90	20240206	0.00	N	121850	500	153 억		342370	N	N	0	N	00	N
66	20240219	160717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1382	14	2	1.02	378944688	269042	239.85	1351	1443	1351	1778	958	1368	1408.51	1.04	0	23976	1389	1378	1359	1348	1329	1369	1339	153	410	500	820	1	1	30614175	423	-3.63	2.00	12	0.88	-381.00	690.00	4320	20230504	-68.01	1270	20240206	8.82	1586	-12.86	20240102	1270	8.82	20240206	4320	-68.01	20230504	1270	8.82	20240206	0.00	N	121850	500	153 억		317825	N	N	0	N	00	N
67	20240219	150722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1390	22	2	1.61	363719551	258049	230.05	1351	1443	1351	1778	958	1368	1409.50	1.04	0	25198	1389	1378	1359	1348	1329	1369	1339	153	410	500	820	1	1	30614175	426	-3.65	2.01	12	0.84	-381.00	690.00	4320	20230504	-67.82	1270	20240206	9.45	1586	-12.36	20240102	1270	9.45	20240206	4320	-67.82	20230504	1270	9.45	20240206	0.00	N	121850	500	153 억		317825	N	N	0	N	00	N
68	20240219	140721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1400	32	2	2.34	337085872	238891	212.97	1351	1443	1351	1778	958	1368	1411.04	1.04	0	28163	1389	1378	1359	1348	1329	1369	1339	153	410	500	820	1	1	30614175	429	-3.67	2.03	12	0.78	-381.00	690.00	4320	20230504	-67.59	1270	20240206	10.24	1586	-11.73	20240102	1270	10.24	20240206	4320	-67.59	20230504	1270	10.24	20240206	0.00	N	121850	500	153 억		317825	N	N	0	N	00	N
69	20240219	130721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1403	35	2	2.56	314698658	222889	198.70	1351	1443	1351	1778	958	1368	1411.91	1.04	0	27152	1389	1378	1359	1348	1329	1369	1339	153	410	500	820	1	1	30614175	430	-3.68	2.03	12	0.73	-381.00	690.00	4320	20230504	-67.52	1270	20240206	10.47	1586	-11.54	20240102	1270	10.47	20240206	4320	-67.52	20230504	1270	10.47	20240206	0.00	N	121850	500	153 억		317825	N	N	0	N	00	N
70	20240219	120720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1407	39	2	2.85	291503540	206451	184.05	1351	1443	1351	1778	958	1368	1411.97	1.04	0	29133	1389	1378	1359	1348	1329	1369	1339	153	410	500	820	1	1	30614175	431	-3.69	2.04	12	0.67	-381.00	690.00	4320	20230504	-67.43	1270	20240206	10.79	1586	-11.29	20240102	1270	10.79	20240206	4320	-67.43	20230504	1270	10.79	20240206	0.00	N	121850	500	153 억		317825	N	N	0	N	00	N
71	20240219	110718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1403	35	2	2.56	275046360	194753	173.62	1351	1443	1351	1778	958	1368	1412.28	1.04	0	31056	1389	1378	1359	1348	1329	1369	1339	153	410	500	820	1	1	30614175	430	-3.68	2.03	12	0.64	-381.00	690.00	4320	20230504	-67.52	1270	20240206	10.47	1586	-11.54	20240102	1270	10.47	20240206	4320	-67.52	20230504	1270	10.47	20240206	0.00	N	121850	500	153 억		317825	N	N	0	N	00	N
72	20240219	100714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1426	58	2	4.24	206631058	146259	130.39	1351	1443	1351	1778	958	1368	1412.77	1.04	0	21620	1389	1378	1359	1348	1329	1369	1339	153	410	500	820	1	1	30614175	437	-3.74	2.07	12	0.48	-381.00	690.00	4320	20230504	-66.99	1270	20240206	12.28	1586	-10.09	20240102	1270	12.28	20240206	4320	-66.99	20230504	1270	12.28	20240206	0.00	N	121850	500	153 억		317825	N	N	0	N	00	N
73	20240219	090714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1359	-9	5	-0.66	3832371	2828	2.52	1351	1360	1351	1778	958	1368	1355.15	1.04	0	673	1389	1378	1359	1348	1329	1369	1339	153	410	500	820	1	1	30614175	416	-3.57	1.97	12	0.01	-381.00	690.00	4320	20230504	-68.54	1270	20240206	7.01	1586	-14.31	20240102	1270	7.01	20240206	4320	-68.54	20230504	1270	7.01	20240206	0.00	N	121850	500	153 억		317825	N	N	0	N	00	N
74	20240216	160711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1368	1	2	0.07	151651582	112157	51.02	1370	1370	1340	1777	957	1367	1352.13	1.04	0	-1717	1433	1400	1374	1341	1315	1416	1357	153	410	500	820	1	1	30614175	419	-3.59	1.98	12	0.37	-381.00	690.00	4320	20230504	-68.33	1270	20240206	7.72	1586	-13.75	20240102	1270	7.72	20240206	4320	-68.33	20230504	1270	7.72	20240206	0.00	N	121850	500	153 억		318895	N	N	0	N	00	N
75	20240216	150717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1368	1	2	0.07	144744827	107092	48.71	1370	1370	1340	1777	957	1367	1351.59	1.04	0	-3637	1433	1400	1374	1341	1315	1416	1357	153	410	500	820	1	1	30614175	419	-3.59	1.98	12	0.35	-381.00	690.00	4320	20230504	-68.33	1270	20240206	7.72	1586	-13.75	20240102	1270	7.72	20240206	4320	-68.33	20230504	1270	7.72	20240206	0.00	N	121850	500	153 억		318895	N	N	0	N	00	N
76	20240216	140720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1369	2	2	0.15	134216792	99381	45.20	1370	1370	1340	1777	957	1367	1350.53	1.04	0	-3913	1433	1400	1374	1341	1315	1416	1357	153	410	500	820	1	1	30614175	419	-3.59	1.98	12	0.32	-381.00	690.00	4320	20230504	-68.31	1270	20240206	7.80	1586	-13.68	20240102	1270	7.80	20240206	4320	-68.31	20230504	1270	7.80	20240206	0.00	N	121850	500	153 억		318895	N	N	0	N	00	N
77	20240216	130711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1351	-16	5	-1.17	110884465	82236	37.41	1370	1370	1340	1777	957	1367	1348.37	1.04	0	-17415	1433	1400	1374	1341	1315	1416	1357	153	410	500	820	1	1	30614175	414	-3.55	1.96	12	0.27	-381.00	690.00	4320	20230504	-68.73	1270	20240206	6.38	1586	-14.82	20240102	1270	6.38	20240206	4320	-68.73	20230504	1270	6.38	20240206	0.00	N	121850	500	153 억		318895	N	N	0	N	00	N
78	20240216	120715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1350	-17	5	-1.24	83626817	62009	28.21	1370	1370	1340	1777	957	1367	1348.62	1.04	0	-18689	1433	1400	1374	1341	1315	1416	1357	153	410	500	820	1	1	30614175	413	-3.54	1.96	12	0.20	-381.00	690.00	4320	20230504	-68.75	1270	20240206	6.30	1586	-14.88	20240102	1270	6.30	20240206	4320	-68.75	20230504	1270	6.30	20240206	0.00	N	121850	500	153 억		318895	N	N	0	N	00	N
79	20240216	110723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1348	-19	5	-1.39	71069865	52692	23.97	1370	1370	1340	1777	957	1367	1348.78	1.04	0	-19076	1433	1400	1374	1341	1315	1416	1357	153	410	500	820	1	1	30614175	413	-3.54	1.95	12	0.17	-381.00	690.00	4320	20230504	-68.80	1270	20240206	6.14	1586	-15.01	20240102	1270	6.14	20240206	4320	-68.80	20230504	1270	6.14	20240206	0.00	N	121850	500	153 억		318895	N	N	0	N	00	N
80	20240216	100716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1349	-18	5	-1.32	52781259	39131	17.80	1370	1370	1341	1777	957	1367	1348.83	1.04	0	-17513	1433	1400	1374	1341	1315	1416	1357	153	410	500	820	1	1	30614175	413	-3.54	1.96	12	0.13	-381.00	690.00	4320	20230504	-68.77	1270	20240206	6.22	1586	-14.94	20240102	1270	6.22	20240206	4320	-68.77	20230504	1270	6.22	20240206	0.00	N	121850	500	153 억		318895	N	N	0	N	00	N
81	20240216	090708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1365	-2	5	-0.15	1814001	1327	0.60	1370	1370	1355	1777	957	1367	1366.99	1.04	0	139	1433	1400	1374	1341	1315	1416	1357	153	410	500	820	1	1	30614175	418	-3.58	1.98	12	0.00	-381.00	690.00	4320	20230504	-68.40	1270	20240206	7.48	1586	-13.93	20240102	1270	7.48	20240206	4320	-68.40	20230504	1270	7.48	20240206	0.00	N	121850	500	153 억		318895	N	N	0	N	00	N
82	20240215	160709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1367	5	2	0.37	298947505	217111	181.94	1364	1407	1348	1770	954	1362	1376.94	1.05	0	-1585	1380	1370	1355	1345	1330	1376	1351	153	408	500	810	1	1	30614175	418	-3.59	1.98	12	0.71	-381.00	690.00	4320	20230504	-68.36	1270	20240206	7.64	1586	-13.81	20240102	1270	7.64	20240206	4320	-68.36	20230504	1270	7.64	20240206	0.00	N	121850	500	153 억		320502	N	N	0	N	00	N
83	20240215	150715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1367	5	2	0.37	289274784	210031	176.00	1364	1407	1348	1770	954	1362	1377.30	1.05	0	-1368	1380	1370	1355	1345	1330	1376	1351	153	408	500	810	1	1	30614175	418	-3.59	1.98	12	0.69	-381.00	690.00	4320	20230504	-68.36	1270	20240206	7.64	1586	-13.81	20240102	1270	7.64	20240206	4320	-68.36	20230504	1270	7.64	20240206	0.00	N	121850	500	153 억		320502	N	N	0	N	00	N
84	20240215	140711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1370	8	2	0.59	271847901	197293	165.33	1364	1407	1348	1770	954	1362	1377.89	1.05	0	1407	1380	1370	1355	1345	1330	1376	1351	153	408	500	810	1	1	30614175	419	-3.60	1.99	12	0.64	-381.00	690.00	4320	20230504	-68.29	1270	20240206	7.87	1586	-13.62	20240102	1270	7.87	20240206	4320	-68.29	20230504	1270	7.87	20240206	0.00	N	121850	500	153 억		320502	N	N	0	N	00	N
85	20240215	130700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1371	9	2	0.66	256350574	185984	155.85	1364	1407	1348	1770	954	1362	1378.35	1.05	0	1112	1380	1370	1355	1345	1330	1376	1351	153	408	500	810	1	1	30614175	420	-3.60	1.99	12	0.61	-381.00	690.00	4320	20230504	-68.26	1270	20240206	7.95	1586	-13.56	20240102	1270	7.95	20240206	4320	-68.26	20230504	1270	7.95	20240206	0.00	N	121850	500	153 억		320502	N	N	0	N	00	N
86	20240215	120710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1376	14	2	1.03	230182558	166940	139.89	1364	1407	1348	1770	954	1362	1378.83	1.05	0	-924	1380	1370	1355	1345	1330	1376	1351	153	408	500	810	1	1	30614175	421	-3.61	1.99	12	0.55	-381.00	690.00	4320	20230504	-68.15	1270	20240206	8.35	1586	-13.24	20240102	1270	8.35	20240206	4320	-68.15	20230504	1270	8.35	20240206	0.00	N	121850	500	153 억		320502	N	N	0	N	00	N
87	20240215	110706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1383	21	2	1.54	204291955	148101	124.11	1364	1407	1348	1770	954	1362	1379.41	1.05	0	-2632	1380	1370	1355	1345	1330	1376	1351	153	408	500	810	1	1	30614175	423	-3.63	2.00	12	0.48	-381.00	690.00	4320	20230504	-67.99	1270	20240206	8.90	1586	-12.80	20240102	1270	8.90	20240206	4320	-67.99	20230504	1270	8.90	20240206	0.00	N	121850	500	153 억		320502	N	N	0	N	00	N
88	20240215	100705	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1385	23	2	1.69	136827463	99689	83.54	1364	1395	1348	1770	954	1362	1372.54	1.05	0	-8813	1380	1370	1355	1345	1330	1376	1351	153	408	500	810	1	1	30614175	424	-3.64	2.01	12	0.33	-381.00	690.00	4320	20230504	-67.94	1270	20240206	9.06	1586	-12.67	20240102	1270	9.06	20240206	4320	-67.94	20230504	1270	9.06	20240206	0.00	N	121850	500	153 억		320502	N	N	0	N	00	N
89	20240215	090707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1370	8	2	0.59	15904588	11678	9.79	1364	1375	1353	1770	954	1362	1361.93	1.05	0	-6430	1380	1370	1355	1345	1330	1376	1351	153	408	500	810	1	1	30614175	419	-3.60	1.99	12	0.04	-381.00	690.00	4320	20230504	-68.29	1270	20240206	7.87	1586	-13.62	20240102	1270	7.87	20240206	4320	-68.29	20230504	1270	7.87	20240206	0.00	N	121850	500	153 억		320502	N	N	0	N	00	N
90	20240214	160702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1362	-12	5	-0.87	159550746	118325	35.45	1340	1365	1340	1786	962	1374	1348.41	0.94	0	29955	1488	1430	1370	1312	1252	1460	1342	153	412	500	820	1	1	30614175	417	-3.57	1.97	12	0.39	-381.00	690.00	4320	20230504	-68.47	1270	20240206	7.24	1586	-14.12	20240102	1270	7.24	20240206	4320	-68.47	20230504	1270	7.24	20240206	0.00	N	121850	500	153 억		288239	N	N	0	N	00	N
91	20240214	150703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1359	-15	5	-1.09	153610104	113954	34.14	1340	1365	1340	1786	962	1374	1348.00	0.94	0	30377	1488	1430	1370	1312	1252	1460	1342	153	412	500	820	1	1	30614175	416	-3.57	1.97	12	0.37	-381.00	690.00	4320	20230504	-68.54	1270	20240206	7.01	1586	-14.31	20240102	1270	7.01	20240206	4320	-68.54	20230504	1270	7.01	20240206	0.00	N	121850	500	153 억		288239	N	N	0	N	00	N
92	20240214	140700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1352	-22	5	-1.60	142621684	105862	31.72	1340	1365	1340	1786	962	1374	1347.24	0.94	0	27122	1488	1430	1370	1312	1252	1460	1342	153	412	500	820	1	1	30614175	414	-3.55	1.96	12	0.35	-381.00	690.00	4320	20230504	-68.70	1270	20240206	6.46	1586	-14.75	20240102	1270	6.46	20240206	4320	-68.70	20230504	1270	6.46	20240206	0.00	N	121850	500	153 억		288239	N	N	0	N	00	N
93	20240214	130702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1345	-29	5	-2.11	136144227	101077	30.28	1340	1365	1340	1786	962	1374	1346.94	0.94	0	24363	1488	1430	1370	1312	1252	1460	1342	153	412	500	820	1	1	30614175	412	-3.53	1.95	12	0.33	-381.00	690.00	4320	20230504	-68.87	1270	20240206	5.91	1586	-15.20	20240102	1270	5.91	20240206	4320	-68.87	20230504	1270	5.91	20240206	0.00	N	121850	500	153 억		288239	N	N	0	N	00	N
94	20240214	120656	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1350	-24	5	-1.75	101114337	75089	22.50	1340	1365	1340	1786	962	1374	1346.59	0.94	0	18221	1488	1430	1370	1312	1252	1460	1342	153	412	500	820	1	1	30614175	413	-3.54	1.96	12	0.25	-381.00	690.00	4320	20230504	-68.75	1270	20240206	6.30	1586	-14.88	20240102	1270	6.30	20240206	4320	-68.75	20230504	1270	6.30	20240206	0.00	N	121850	500	153 억		288239	N	N	0	N	00	N
95	20240214	110703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1347	-27	5	-1.97	92128648	68431	20.50	1340	1365	1340	1786	962	1374	1346.30	0.94	0	18008	1488	1430	1370	1312	1252	1460	1342	153	412	500	820	1	1	30614175	412	-3.54	1.95	12	0.22	-381.00	690.00	4320	20230504	-68.82	1270	20240206	6.06	1586	-15.07	20240102	1270	6.06	20240206	4320	-68.82	20230504	1270	6.06	20240206	0.00	N	121850	500	153 억		288239	N	N	0	N	00	N
96	20240214	090653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1351	-23	5	-1.67	33650884	25071	7.51	1340	1358	1340	1786	962	1374	1342.22	0.94	0	3536	1488	1430	1370	1312	1252	1460	1342	153	412	500	820	1	1	30614175	414	-3.55	1.96	12	0.08	-381.00	690.00	4320	20230504	-68.73	1270	20240206	6.38	1586	-14.82	20240102	1270	6.38	20240206	4320	-68.73	20230504	1270	6.38	20240206	0.00	N	121850	500	153 억		288239	N	N	0	N	00	N
97	20240213	160653	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1374	65	2	4.97	459089068	333112	428.06	1310	1428	1310	1701	917	1309	1378.19	0.78	0	52240	1336	1322	1306	1292	1276	1329	1299	153	392	500	780	1	1	30614175	421	-3.61	1.99	12	1.09	-381.00	690.00	4320	20230504	-68.19	1270	20240206	8.19	1586	-13.37	20240102	1270	8.19	20240206	4320	-68.19	20230504	1270	8.19	20240206	0.00	N	121850	500	153 억		239947	N	N	0	N	00	N
98	20240213	150651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1360	51	2	3.90	439118439	318530	409.32	1310	1428	1310	1701	917	1309	1378.58	0.78	0	51399	1336	1322	1306	1292	1276	1329	1299	153	392	500	780	1	1	30614175	416	-3.57	1.97	12	1.04	-381.00	690.00	4320	20230504	-68.52	1270	20240206	7.09	1586	-14.25	20240102	1270	7.09	20240206	4320	-68.52	20230504	1270	7.09	20240206	0.00	N	121850	500	153 억		239947	N	N	0	N	00	N
99	20240213	140659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1354	45	2	3.44	411871341	298485	383.56	1310	1428	1310	1701	917	1309	1379.87	0.78	0	39253	1336	1322	1306	1292	1276	1329	1299	153	392	500	780	1	1	30614175	415	-3.55	1.96	12	0.97	-381.00	690.00	4320	20230504	-68.66	1270	20240206	6.61	1586	-14.63	20240102	1270	6.61	20240206	4320	-68.66	20230504	1270	6.61	20240206	0.00	N	121850	500	153 억		239947	N	N	0	N	00	N
100	20240213	130651	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1352	43	2	3.28	399454219	289308	371.77	1310	1428	1310	1701	917	1309	1380.72	0.78	0	38138	1336	1322	1306	1292	1276	1329	1299	153	392	500	780	1	1	30614175	414	-3.55	1.96	12	0.95	-381.00	690.00	4320	20230504	-68.70	1270	20240206	6.46	1586	-14.75	20240102	1270	6.46	20240206	4320	-68.70	20230504	1270	6.46	20240206	0.00	N	121850	500	153 억		239947	N	N	0	N	00	N
101	20240213	120700	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1351	42	2	3.21	387906168	280798	360.83	1310	1428	1310	1701	917	1309	1381.44	0.78	0	31532	1336	1322	1306	1292	1276	1329	1299	153	392	500	780	1	1	30614175	414	-3.55	1.96	12	0.92	-381.00	690.00	4320	20230504	-68.73	1270	20240206	6.38	1586	-14.82	20240102	1270	6.38	20240206	4320	-68.73	20230504	1270	6.38	20240206	0.00	N	121850	500	153 억		239947	N	N	0	N	00	N
102	20240213	110659	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1351	42	2	3.21	367425668	265670	341.39	1310	1428	1310	1701	917	1309	1383.02	0.78	0	27659	1336	1322	1306	1292	1276	1329	1299	153	392	500	780	1	1	30614175	414	-3.55	1.96	12	0.87	-381.00	690.00	4320	20230504	-68.73	1270	20240206	6.38	1586	-14.82	20240102	1270	6.38	20240206	4320	-68.73	20230504	1270	6.38	20240206	0.00	N	121850	500	153 억		239947	N	N	0	N	00	N
103	20240213	100550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1366	57	2	4.35	329572925	237874	305.68	1310	1428	1310	1701	917	1309	1385.49	0.78	0	27806	1336	1322	1306	1292	1276	1329	1299	153	392	500	780	1	1	30614175	418	-3.59	1.98	12	0.78	-381.00	690.00	4320	20230504	-68.38	1270	20240206	7.56	1586	-13.87	20240102	1270	7.56	20240206	4320	-68.38	20230504	1270	7.56	20240206	0.00	N	121850	500	153 억		239947	N	N	0	N	00	N