KissMeData/059100/price/prices-20240101.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	20240123	120557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6640	90	2	1.37	372006850	56278	14.27	6620	6810	6360	8510	4590	6550	6612.61	5.23	0	8020	7590	7070	6720	6200	5850	7330	6460	35	1960	500	4320	10	1	7070860	470	14.43	1.32	12	0.80	460.00	5036.00	9910	20231227	-33.00	4770	20231010	39.20	9000	-26.22	20240102	6240	6.41	20240119	9910	-33.00	20231227	4770	39.20	20231010	2.98	N	059100	500	35 억		369839	N	N	0	N	00	N
3	20240123	110554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6740	190	2	2.90	321730840	48773	12.37	6620	6810	6360	8510	4590	6550	6598.69	5.23	0	9656	7590	7070	6720	6200	5850	7330	6460	35	1960	500	4320	10	1	7070860	477	14.65	1.34	12	0.69	460.00	5036.00	9910	20231227	-31.99	4770	20231010	41.30	9000	-25.11	20240102	6240	8.01	20240119	9910	-31.99	20231227	4770	41.30	20231010	2.98	N	059100	500	35 억		369839	N	N	0	N	00	N
4	20240123	100553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6650	100	2	1.53	203240710	31026	7.87	6620	6690	6360	8510	4590	6550	6550.71	5.23	0	7244	7590	7070	6720	6200	5850	7330	6460	35	1960	500	4320	10	1	7070860	470	14.46	1.32	12	0.44	460.00	5036.00	9910	20231227	-32.90	4770	20231010	39.41	9000	-26.11	20240102	6240	6.57	20240119	9910	-32.90	20231227	4770	39.41	20231010	2.98	N	059100	500	35 억		369839	N	N	0	N	00	N
5	20240123	090554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6530	-20	5	-0.31	62561240	9617	2.44	6620	6630	6360	8510	4590	6550	6492.01	5.23	0	607	7590	7070	6720	6200	5850	7330	6460	35	1960	500	4320	10	1	7070860	462	14.20	1.30	12	0.14	460.00	5036.00	9910	20231227	-34.11	4770	20231010	36.90	9000	-27.44	20240102	6240	4.65	20240119	9910	-34.11	20231227	4770	36.90	20231010	2.98	N	059100	500	35 억		369839	N	N	0	N	00	N
6	20240119	160550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6320	-300	5	-4.53	646909290	99640	168.36	6630	6830	6240	8600	4640	6620	6492.54	5.54	0	-9321	6880	6750	6600	6470	6320	6675	6395	35	1980	500	4360	10	1	7070860	447	13.74	1.25	12	1.41	460.00	5036.00	9910	20231227	-36.23	4770	20231010	32.49	9000	-29.78	20240102	6240	1.28	20240119	9910	-36.23	20231227	4770	32.49	20231010	3.40	N	059100	500	35 억		391696	N	N	0	N	00	N
7	20240119	150552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6380	-240	5	-3.63	628095930	96683	163.37	6630	6830	6240	8600	4640	6620	6496.45	5.54	0	-8256	6880	6750	6600	6470	6320	6675	6395	35	1980	500	4360	10	1	7070860	451	13.87	1.27	12	1.37	460.00	5036.00	9910	20231227	-35.62	4770	20231010	33.75	9000	-29.11	20240102	6240	2.24	20240119	9910	-35.62	20231227	4770	33.75	20231010	3.40	N	059100	500	35 억		391696	N	N	0	N	00	N
8	20240119	140551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6290	-330	5	-4.98	591803520	90947	153.67	6630	6830	6280	8600	4640	6620	6507.13	5.54	0	-7734	6880	6750	6600	6470	6320	6675	6395	35	1980	500	4360	10	1	7070860	445	13.67	1.25	12	1.29	460.00	5036.00	9910	20231227	-36.53	4770	20231010	31.87	9000	-30.11	20240102	6280	0.16	20240119	9910	-36.53	20231227	4770	31.87	20231010	3.40	N	059100	500	35 억		391696	N	N	0	N	00	N
9	20240119	130551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6420	-200	5	-3.02	500221890	76551	129.35	6630	6830	6370	8600	4640	6620	6534.49	5.54	0	-7669	6880	6750	6600	6470	6320	6675	6395	35	1980	500	4360	10	1	7070860	454	13.96	1.27	12	1.08	460.00	5036.00	9910	20231227	-35.22	4770	20231010	34.59	9000	-28.67	20240102	6370	0.78	20240119	9910	-35.22	20231227	4770	34.59	20231010	3.40	N	059100	500	35 억		391696	N	N	0	N	00	N
10	20240119	120554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6480	-140	5	-2.11	439911620	67140	113.45	6630	6830	6370	8600	4640	6620	6552.15	5.54	0	-1567	6880	6750	6600	6470	6320	6675	6395	35	1980	500	4360	10	1	7070860	458	14.09	1.29	12	0.95	460.00	5036.00	9910	20231227	-34.61	4770	20231010	35.85	9000	-28.00	20240102	6370	1.73	20240119	9910	-34.61	20231227	4770	35.85	20231010	3.40	N	059100	500	35 억		391696	N	N	0	N	00	N
11	20240119	110553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6480	-140	5	-2.11	378489920	57602	97.33	6630	6830	6400	8600	4640	6620	6570.78	5.54	0	979	6880	6750	6600	6470	6320	6675	6395	35	1980	500	4360	10	1	7070860	458	14.09	1.29	12	0.81	460.00	5036.00	9910	20231227	-34.61	4770	20231010	35.85	9000	-28.00	20240102	6400	1.25	20240119	9910	-34.61	20231227	4770	35.85	20231010	3.40	N	059100	500	35 억		391696	N	N	0	N	00	N
12	20240119	100557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6570	-50	5	-0.76	299866000	45436	76.77	6630	6830	6500	8600	4640	6620	6599.74	5.54	0	802	6880	6750	6600	6470	6320	6675	6395	35	1980	500	4360	10	1	7070860	465	14.28	1.30	12	0.64	460.00	5036.00	9910	20231227	-33.70	4770	20231010	37.74	9000	-27.00	20240102	6410	2.50	20240117	9910	-33.70	20231227	4770	37.74	20231010	3.40	N	059100	500	35 억		391696	N	N	0	N	00	N
13	20240119	090550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6570	-50	5	-0.76	18601620	2818	4.76	6630	6640	6550	8600	4640	6620	6601.00	5.54	0	-1033	6880	6750	6600	6470	6320	6675	6395	35	1980	500	4360	10	1	7070860	465	14.28	1.30	12	0.04	460.00	5036.00	9910	20231227	-33.70	4770	20231010	37.74	9000	-27.00	20240102	6410	2.50	20240117	9910	-33.70	20231227	4770	37.74	20231010	3.40	N	059100	500	35 억		391696	N	N	0	N	00	N
14	20240118	160550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6620	40	2	0.61	389211650	58943	55.22	6700	6730	6450	8550	4610	6580	6603.19	5.41	0	7753	7106	6842	6626	6362	6146	6735	6255	35	1970	500	4340	10	1	7070860	468	14.39	1.31	12	0.83	460.00	5036.00	9910	20231227	-33.20	4770	20231010	38.78	9000	-26.44	20240102	6410	3.28	20240117	9910	-33.20	20231227	4770	38.78	20231010	3.34	N	059100	500	35 억		382449	N	N	0	N	00	N
15	20240118	150550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6580	0	3	0.00	382016890	57852	54.19	6700	6730	6450	8550	4610	6580	6603.35	5.41	0	7401	7106	6842	6626	6362	6146	6735	6255	35	1970	500	4340	10	1	7070860	465	14.30	1.31	12	0.82	460.00	5036.00	9910	20231227	-33.60	4770	20231010	37.95	9000	-26.89	20240102	6410	2.65	20240117	9910	-33.60	20231227	4770	37.95	20231010	3.34	N	059100	500	35 억		382449	N	N	0	N	00	N
16	20240118	140550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6550	-30	5	-0.46	331222070	50165	46.99	6700	6730	6450	8550	4610	6580	6602.65	5.41	0	7298	7106	6842	6626	6362	6146	6735	6255	35	1970	500	4340	10	1	7070860	463	14.24	1.30	12	0.71	460.00	5036.00	9910	20231227	-33.91	4770	20231010	37.32	9000	-27.22	20240102	6410	2.18	20240117	9910	-33.91	20231227	4770	37.32	20231010	3.34	N	059100	500	35 억		382449	N	N	0	N	00	N
17	20240118	130550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6670	90	2	1.37	274154250	41491	38.87	6700	6730	6450	8550	4610	6580	6607.56	5.41	0	8249	7106	6842	6626	6362	6146	6735	6255	35	1970	500	4340	10	1	7070860	472	14.50	1.32	12	0.59	460.00	5036.00	9910	20231227	-32.69	4770	20231010	39.83	9000	-25.89	20240102	6410	4.06	20240117	9910	-32.69	20231227	4770	39.83	20231010	3.34	N	059100	500	35 억		382449	N	N	0	N	00	N
18	20240118	120551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6590	10	2	0.15	213384590	32343	30.30	6700	6730	6450	8550	4610	6580	6597.55	5.41	0	7789	7106	6842	6626	6362	6146	6735	6255	35	1970	500	4340	10	1	7070860	466	14.33	1.31	12	0.46	460.00	5036.00	9910	20231227	-33.50	4770	20231010	38.16	9000	-26.78	20240102	6410	2.81	20240117	9910	-33.50	20231227	4770	38.16	20231010	3.34	N	059100	500	35 억		382449	N	N	0	N	00	N
19	20240118	110551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6620	40	2	0.61	194017200	29414	27.55	6700	6730	6450	8550	4610	6580	6596.08	5.41	0	9317	7106	6842	6626	6362	6146	6735	6255	35	1970	500	4340	10	1	7070860	468	14.39	1.31	12	0.42	460.00	5036.00	9910	20231227	-33.20	4770	20231010	38.78	9000	-26.44	20240102	6410	3.28	20240117	9910	-33.20	20231227	4770	38.78	20231010	3.34	N	059100	500	35 억		382449	N	N	0	N	00	N
20	20240118	100549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6650	70	2	1.06	101001620	15397	14.42	6700	6700	6450	8550	4610	6580	6559.82	5.41	0	4985	7106	6842	6626	6362	6146	6735	6255	35	1970	500	4340	10	1	7070860	470	14.46	1.32	12	0.22	460.00	5036.00	9910	20231227	-32.90	4770	20231010	39.41	9000	-26.11	20240102	6410	3.74	20240117	9910	-32.90	20231227	4770	39.41	20231010	3.34	N	059100	500	35 억		382449	N	N	0	N	00	N
21	20240118	090549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6500	-80	5	-1.22	6140240	921	0.86	6700	6700	6500	8550	4610	6580	6666.93	5.41	0	-255	7106	6842	6626	6362	6146	6735	6255	35	1970	500	4340	10	1	7070860	460	14.13	1.29	12	0.01	460.00	5036.00	9910	20231227	-34.41	4770	20231010	36.27	9000	-27.78	20240102	6410	1.40	20240117	9910	-34.41	20231227	4770	36.27	20231010	3.34	N	059100	500	35 억		382449	N	N	0	N	00	N
22	20240117	160548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6580	-240	5	-3.52	702750070	106670	44.14	6830	6890	6410	8860	4780	6820	6588.07	5.22	0	11577	7880	7350	7070	6540	6260	7210	6400	35	2040	500	4500	10	1	7070860	465	14.30	1.31	12	1.51	460.00	5036.00	9910	20231227	-33.60	4770	20231010	37.95	9000	-26.89	20240102	6410	2.65	20240117	9910	-33.60	20231227	4770	37.95	20231010	3.17	N	059100	500	35 억		368933	N	N	0	N	00	N
23	20240117	150551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6600	-220	5	-3.23	695239110	105527	43.67	6830	6890	6410	8860	4780	6820	6588.25	5.22	0	11441	7880	7350	7070	6540	6260	7210	6400	35	2040	500	4500	10	1	7070860	467	14.35	1.31	12	1.49	460.00	5036.00	9910	20231227	-33.40	4770	20231010	38.36	9000	-26.67	20240102	6410	2.96	20240117	9910	-33.40	20231227	4770	38.36	20231010	3.17	N	059100	500	35 억		368933	N	N	0	N	00	N
24	20240117	140549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6520	-300	5	-4.40	625932300	94947	39.29	6830	6890	6410	8860	4780	6820	6592.43	5.22	0	11280	7880	7350	7070	6540	6260	7210	6400	35	2040	500	4500	10	1	7070860	461	14.17	1.29	12	1.34	460.00	5036.00	9910	20231227	-34.21	4770	20231010	36.69	9000	-27.56	20240102	6410	1.72	20240117	9910	-34.21	20231227	4770	36.69	20231010	3.17	N	059100	500	35 억		368933	N	N	0	N	00	N
25	20240117	130550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6500	-320	5	-4.69	568745800	86139	35.65	6830	6890	6480	8860	4780	6820	6602.65	5.22	0	10887	7880	7350	7070	6540	6260	7210	6400	35	2040	500	4500	10	1	7070860	460	14.13	1.29	12	1.22	460.00	5036.00	9910	20231227	-34.41	4770	20231010	36.27	9000	-27.78	20240102	6480	0.31	20240117	9910	-34.41	20231227	4770	36.27	20231010	3.17	N	059100	500	35 억		368933	N	N	0	N	00	N
26	20240117	120551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6580	-240	5	-3.52	402918890	60845	25.18	6830	6890	6500	8860	4780	6820	6622.05	5.22	0	8723	7880	7350	7070	6540	6260	7210	6400	35	2040	500	4500	10	1	7070860	465	14.30	1.31	12	0.86	460.00	5036.00	9910	20231227	-33.60	4770	20231010	37.95	9000	-26.89	20240102	6500	1.23	20240117	9910	-33.60	20231227	4770	37.95	20231010	3.17	N	059100	500	35 억		368933	N	N	0	N	00	N
27	20240117	110551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6610	-210	5	-3.08	359721760	54281	22.46	6830	6890	6500	8860	4780	6820	6627.02	5.22	0	6887	7880	7350	7070	6540	6260	7210	6400	35	2040	500	4500	10	1	7070860	467	14.37	1.31	12	0.77	460.00	5036.00	9910	20231227	-33.30	4770	20231010	38.57	9000	-26.56	20240102	6500	1.69	20240117	9910	-33.30	20231227	4770	38.57	20231010	3.17	N	059100	500	35 억		368933	N	N	0	N	00	N
28	20240117	100548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6540	-280	5	-4.11	329245350	49674	20.56	6830	6890	6500	8860	4780	6820	6628.11	5.22	0	6922	7880	7350	7070	6540	6260	7210	6400	35	2040	500	4500	10	1	7070860	462	14.22	1.30	12	0.70	460.00	5036.00	9910	20231227	-34.01	4770	20231010	37.11	9000	-27.33	20240102	6500	0.62	20240117	9910	-34.01	20231227	4770	37.11	20231010	3.17	N	059100	500	35 억		368933	N	N	0	N	00	N
29	20240117	090550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6750	-70	5	-1.03	51108030	7559	3.13	6830	6890	6720	8860	4780	6820	6761.20	5.22	0	2285	7880	7350	7070	6540	6260	7210	6400	35	2040	500	4500	10	1	7070860	477	14.67	1.34	12	0.11	460.00	5036.00	9910	20231227	-31.89	4770	20231010	41.51	9000	-25.00	20240102	6720	0.45	20240117	9910	-31.89	20231227	4770	41.51	20231010	3.17	N	059100	500	35 억		368933	N	N	0	N	00	N
30	20240116	160548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6820	-620	5	-8.33	1696416830	241072	144.24	7440	7600	6790	9670	5210	7440	7036.99	5.39	0	-18990	8206	7822	7606	7222	7006	7715	7115	35	2230	500	4910	10	1	7070860	482	14.83	1.35	12	3.41	460.00	5036.00	9910	20231227	-31.18	4770	20231010	42.98	9000	-24.22	20240102	6790	0.44	20240116	9910	-31.18	20231227	4770	42.98	20231010	2.94	N	059100	500	35 억		381466	N	N	0	N	00	N
31	20240116	150548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6810	-630	5	-8.47	1662566300	236129	141.28	7440	7600	6790	9670	5210	7440	7040.92	5.39	0	-17682	8206	7822	7606	7222	7006	7715	7115	35	2230	500	4910	10	1	7070860	482	14.80	1.35	12	3.34	460.00	5036.00	9910	20231227	-31.28	4770	20231010	42.77	9000	-24.33	20240102	6790	0.29	20240116	9910	-31.28	20231227	4770	42.77	20231010	2.94	N	059100	500	35 억		381466	N	N	0	N	00	N
32	20240116	140549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6880	-560	5	-7.53	1521878270	215608	129.00	7440	7600	6790	9670	5210	7440	7058.54	5.39	0	-16803	8206	7822	7606	7222	7006	7715	7115	35	2230	500	4910	10	1	7070860	486	14.96	1.37	12	3.05	460.00	5036.00	9910	20231227	-30.58	4770	20231010	44.23	9000	-23.56	20240102	6790	1.33	20240116	9910	-30.58	20231227	4770	44.23	20231010	2.94	N	059100	500	35 억		381466	N	N	0	N	00	N
33	20240116	130548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6970	-470	5	-6.32	1434953110	203029	121.48	7440	7600	6790	9670	5210	7440	7067.72	5.39	0	-16857	8206	7822	7606	7222	7006	7715	7115	35	2230	500	4910	10	1	7070860	493	15.15	1.38	12	2.87	460.00	5036.00	9910	20231227	-29.67	4770	20231010	46.12	9000	-22.56	20240102	6790	2.65	20240116	9910	-29.67	20231227	4770	46.12	20231010	2.94	N	059100	500	35 억		381466	N	N	0	N	00	N
34	20240116	120548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6920	-520	5	-6.99	1368914710	193505	115.78	7440	7600	6790	9670	5210	7440	7074.31	5.39	0	-15597	8206	7822	7606	7222	7006	7715	7115	35	2230	500	4910	10	1	7070860	489	15.04	1.37	12	2.74	460.00	5036.00	9910	20231227	-30.17	4770	20231010	45.07	9000	-23.11	20240102	6790	1.91	20240116	9910	-30.17	20231227	4770	45.07	20231010	2.94	N	059100	500	35 억		381466	N	N	0	N	00	N
35	20240116	110547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7040	-400	5	-5.38	1252578360	176731	105.74	7440	7600	6790	9670	5210	7440	7087.49	5.39	0	-15456	8206	7822	7606	7222	7006	7715	7115	35	2230	500	4910	10	1	7070860	498	15.30	1.40	12	2.50	460.00	5036.00	9910	20231227	-28.96	4770	20231010	47.59	9000	-21.78	20240102	6790	3.68	20240116	9910	-28.96	20231227	4770	47.59	20231010	2.94	N	059100	500	35 억		381466	N	N	0	N	00	N
36	20240116	100547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6880	-560	5	-7.53	668396570	94844	56.75	7440	7590	6790	9670	5210	7440	7047.33	5.39	0	-13399	8206	7822	7606	7222	7006	7715	7115	35	2230	500	4910	10	1	7070860	486	14.96	1.37	12	1.34	460.00	5036.00	9910	20231227	-30.58	4770	20231010	44.23	9000	-23.56	20240102	6790	1.33	20240116	9910	-30.58	20231227	4770	44.23	20231010	2.94	N	059100	500	35 억		381466	N	N	0	N	00	N
37	20240116	090546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6790	-650	5	-8.74	98353010	13550	8.11	7440	7590	6790	9670	5210	7440	7258.52	5.39	0	334	8206	7822	7606	7222	7006	7715	7115	35	2230	500	4910	10	1	7070860	480	14.76	1.35	12	0.19	460.00	5036.00	9910	20231227	-31.48	4770	20231010	42.35	9000	-24.56	20240102	6790	0.00	20240116	9910	-31.48	20231227	4770	42.35	20231010	2.94	N	059100	500	35 억		381466	Y	N	0	N	00	N
38	20240115	160545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7440	-560	5	-7.00	1260698670	164671	18.09	7900	7990	7390	10400	5600	8000	7655.61	5.28	0	7322	9553	8776	8163	7386	6773	9165	7775	35	2400	500	5280	10	1	7070860	526	16.17	1.48	12	2.33	460.00	5036.00	9910	20231227	-24.92	4770	20231010	55.97	9000	-17.33	20240102	7130	4.35	20240111	9910	-24.92	20231227	4770	55.97	20231010	2.73	N	059100	500	35 억		373202	N	N	0	N	00	N
39	20240115	150546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7440	-560	5	-7.00	1209094770	157728	17.32	7900	7990	7390	10400	5600	8000	7665.43	5.28	0	8592	9553	8776	8163	7386	6773	9165	7775	35	2400	500	5280	10	1	7070860	526	16.17	1.48	12	2.23	460.00	5036.00	9910	20231227	-24.92	4770	20231010	55.97	9000	-17.33	20240102	7130	4.35	20240111	9910	-24.92	20231227	4770	55.97	20231010	2.73	N	059100	500	35 억		373202	N	N	0	N	00	N
40	20240115	140547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7490	-510	5	-6.38	1110762850	144483	15.87	7900	7990	7440	10400	5600	8000	7687.58	5.28	0	8707	9553	8776	8163	7386	6773	9165	7775	35	2400	500	5280	10	1	7070860	530	16.28	1.49	12	2.04	460.00	5036.00	9910	20231227	-24.42	4770	20231010	57.02	9000	-16.78	20240102	7130	5.05	20240111	9910	-24.42	20231227	4770	57.02	20231010	2.73	N	059100	500	35 억		373202	N	N	0	N	00	N
41	20240115	130545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7580	-420	5	-5.25	933340610	120863	13.27	7900	7990	7500	10400	5600	8000	7722.02	5.28	0	854	9553	8776	8163	7386	6773	9165	7775	35	2400	500	5280	10	1	7070860	536	16.48	1.51	12	1.71	460.00	5036.00	9910	20231227	-23.51	4770	20231010	58.91	9000	-15.78	20240102	7130	6.31	20240111	9910	-23.51	20231227	4770	58.91	20231010	2.73	N	059100	500	35 억		373202	N	N	0	N	00	N
42	20240115	120546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7600	-400	5	-5.00	898044760	116196	12.76	7900	7990	7500	10400	5600	8000	7728.42	5.28	0	3161	9553	8776	8163	7386	6773	9165	7775	35	2400	500	5280	10	1	7070860	537	16.52	1.51	12	1.64	460.00	5036.00	9910	20231227	-23.31	4770	20231010	59.33	9000	-15.56	20240102	7130	6.59	20240111	9910	-23.31	20231227	4770	59.33	20231010	2.73	N	059100	500	35 억		373202	N	N	0	N	00	N
43	20240115	110545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7630	-370	5	-4.62	705778480	90782	9.97	7900	7990	7560	10400	5600	8000	7774.12	5.28	0	6756	9553	8776	8163	7386	6773	9165	7775	35	2400	500	5280	10	1	7070860	540	16.59	1.52	12	1.28	460.00	5036.00	9910	20231227	-23.01	4770	20231010	59.96	9000	-15.22	20240102	7130	7.01	20240111	9910	-23.01	20231227	4770	59.96	20231010	2.73	N	059100	500	35 억		373202	N	N	0	N	00	N
44	20240115	100543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	-100	5	-1.25	421942140	53849	5.91	7900	7990	7710	10400	5600	8000	7835.27	5.28	0	4980	9553	8776	8163	7386	6773	9165	7775	35	2400	500	5280	10	1	7070860	559	17.17	1.57	12	0.76	460.00	5036.00	9910	20231227	-20.28	4770	20231010	65.62	9000	-12.22	20240102	7130	10.80	20240111	9910	-20.28	20231227	4770	65.62	20231010	2.73	N	059100	500	35 억		373202	N	N	0	N	00	N
45	20240115	090545	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7820	-180	5	-2.25	116849430	14857	1.63	7900	7960	7800	10400	5600	8000	7863.80	5.28	0	1412	9553	8776	8163	7386	6773	9165	7775	35	2400	500	5280	10	1	7070860	553	17.00	1.55	12	0.21	460.00	5036.00	9910	20231227	-21.09	4770	20231010	63.94	9000	-13.11	20240102	7130	9.68	20240111	9910	-21.09	20231227	4770	63.94	20231010	2.73	N	059100	500	35 억		373202	N	N	0	N	00	N
46	20240112	160542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8000	580	2	7.82	7418595340	908451	473.22	7670	8940	7550	9640	5200	7420	8166.28	5.33	0	5232	7853	7636	7383	7166	6913	7745	7275	35	2220	500	4890	10	1	7070860	566	17.39	1.59	12	12.85	460.00	5036.00	9910	20231227	-19.27	4770	20231010	67.71	9000	-11.11	20240102	7130	12.20	20240111	9910	-19.27	20231227	4770	67.71	20231010	2.68	N	059100	500	35 억		376628	N	N	0	N	00	N
47	20240112	150544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7850	430	2	5.80	7326528500	896861	467.18	7670	8940	7550	9640	5200	7420	8169.08	5.33	0	6098	7853	7636	7383	7166	6913	7745	7275	35	2220	500	4890	10	1	7070860	555	17.07	1.56	12	12.68	460.00	5036.00	9910	20231227	-20.79	4770	20231010	64.57	9000	-12.78	20240102	7130	10.10	20240111	9910	-20.79	20231227	4770	64.57	20231010	2.68	N	059100	500	35 억		376628	N	N	0	N	00	N
48	20240112	140544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7890	470	2	6.33	7091259380	866899	451.58	7670	8940	7550	9640	5200	7420	8180.03	5.33	0	7703	7853	7636	7383	7166	6913	7745	7275	35	2220	500	4890	10	1	7070860	558	17.15	1.57	12	12.26	460.00	5036.00	9910	20231227	-20.38	4770	20231010	65.41	9000	-12.33	20240102	7130	10.66	20240111	9910	-20.38	20231227	4770	65.41	20231010	2.68	N	059100	500	35 억		376628	N	N	0	N	00	N
49	20240112	130541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	510	2	6.87	6990014710	854122	444.92	7670	8940	7550	9640	5200	7420	8183.86	5.33	0	8996	7853	7636	7383	7166	6913	7745	7275	35	2220	500	4890	10	1	7070860	561	17.24	1.57	12	12.08	460.00	5036.00	9910	20231227	-19.98	4770	20231010	66.25	9000	-11.89	20240102	7130	11.22	20240111	9910	-19.98	20231227	4770	66.25	20231010	2.68	N	059100	500	35 억		376628	N	N	0	N	00	N
50	20240112	120544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7970	550	2	7.41	6765032720	826103	430.32	7670	8940	7550	9640	5200	7420	8189.09	5.33	0	15158	7853	7636	7383	7166	6913	7745	7275	35	2220	500	4890	10	1	7070860	564	17.33	1.58	12	11.68	460.00	5036.00	9910	20231227	-19.58	4770	20231010	67.09	9000	-11.44	20240102	7130	11.78	20240111	9910	-19.58	20231227	4770	67.09	20231010	2.68	N	059100	500	35 억		376628	N	N	0	N	00	N
51	20240112	110542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	480	2	6.47	6497829880	792777	412.96	7670	8940	7550	9640	5200	7420	8196.29	5.33	0	12516	7853	7636	7383	7166	6913	7745	7275	35	2220	500	4890	10	1	7070860	559	17.17	1.57	12	11.21	460.00	5036.00	9910	20231227	-20.28	4770	20231010	65.62	9000	-12.22	20240102	7130	10.80	20240111	9910	-20.28	20231227	4770	65.62	20231010	2.68	N	059100	500	35 억		376628	N	N	0	N	00	N
52	20240112	100542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7930	510	2	6.87	6002203560	729957	380.24	7670	8940	7550	9640	5200	7420	8222.68	5.33	0	5122	7853	7636	7383	7166	6913	7745	7275	35	2220	500	4890	10	1	7070860	561	17.24	1.57	12	10.32	460.00	5036.00	9910	20231227	-19.98	4770	20231010	66.25	9000	-11.89	20240102	7130	11.22	20240111	9910	-19.98	20231227	4770	66.25	20231010	2.68	N	059100	500	35 억		376628	N	N	0	N	00	N
53	20240112	090542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7670	250	2	3.37	450896340	58945	30.70	7670	7700	7550	9640	5200	7420	7649.44	5.33	0	-15616	7853	7636	7383	7166	6913	7745	7275	35	2220	500	4890	10	1	7070860	542	16.67	1.52	12	0.83	460.00	5036.00	9910	20231227	-22.60	4770	20231010	60.80	9000	-14.78	20240102	7130	7.57	20240111	9910	-22.60	20231227	4770	60.80	20231010	2.68	N	059100	500	35 억		376628	N	N	0	N	00	N
54	20240111	160539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7420	260	2	3.63	1393026650	190257	204.94	7210	7600	7130	9300	5020	7160	7321.73	5.15	0	11796	7740	7450	7300	7010	6860	7375	6935	35	2140	500	4720	10	1	7070860	525	16.13	1.47	12	2.69	460.00	5036.00	9910	20231227	-25.13	4770	20231010	55.56	9000	-17.56	20240102	7130	4.07	20240111	9910	-25.13	20231227	4770	55.56	20231010	2.86	N	059100	500	35 억		364122	N	N	0	N	00	N
55	20240111	150543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7420	260	2	3.63	1143903160	156891	169.00	7210	7600	7130	9300	5020	7160	7291.07	5.15	0	13685	7740	7450	7300	7010	6860	7375	6935	35	2140	500	4720	10	1	7070860	525	16.13	1.47	12	2.22	460.00	5036.00	9910	20231227	-25.13	4770	20231010	55.56	9000	-17.56	20240102	7130	4.07	20240111	9910	-25.13	20231227	4770	55.56	20231010	2.86	N	059100	500	35 억		364122	N	N	0	N	00	N
56	20240111	140542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7190	30	2	0.42	850295730	117227	126.27	7210	7360	7130	9300	5020	7160	7253.41	5.15	0	18068	7740	7450	7300	7010	6860	7375	6935	35	2140	500	4720	10	1	7070860	508	15.63	1.43	12	1.66	460.00	5036.00	9910	20231227	-27.45	4770	20231010	50.73	9000	-20.11	20240102	7130	0.84	20240111	9910	-27.45	20231227	4770	50.73	20231010	2.86	N	059100	500	35 억		364122	N	N	0	N	00	N
57	20240111	130539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7180	20	2	0.28	462650430	63699	68.61	7210	7360	7160	9300	5020	7160	7263.07	5.15	0	18277	7740	7450	7300	7010	6860	7375	6935	35	2140	500	4720	10	1	7070860	508	15.61	1.43	12	0.90	460.00	5036.00	9910	20231227	-27.55	4770	20231010	50.52	9000	-20.22	20240102	7150	0.42	20240110	9910	-27.55	20231227	4770	50.52	20231010	2.86	N	059100	500	35 억		364122	N	N	0	N	00	N
58	20240111	120540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7310	150	2	2.09	235260200	32149	34.63	7210	7360	7160	9300	5020	7160	7317.81	5.15	0	20	7740	7450	7300	7010	6860	7375	6935	35	2140	500	4720	10	1	7070860	517	15.89	1.45	12	0.45	460.00	5036.00	9910	20231227	-26.24	4770	20231010	53.25	9000	-18.78	20240102	7150	2.24	20240110	9910	-26.24	20231227	4770	53.25	20231010	2.86	N	059100	500	35 억		364122	N	N	0	N	00	N
59	20240111	110543	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7310	150	2	2.09	87256760	12001	12.93	7210	7350	7160	9300	5020	7160	7270.79	5.15	0	267	7740	7450	7300	7010	6860	7375	6935	35	2140	500	4720	10	1	7070860	517	15.89	1.45	12	0.17	460.00	5036.00	9910	20231227	-26.24	4770	20231010	53.25	9000	-18.78	20240102	7150	2.24	20240110	9910	-26.24	20231227	4770	53.25	20231010	2.86	N	059100	500	35 억		364122	N	N	0	N	00	N
60	20240111	100541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7290	130	2	1.82	45947760	6326	6.81	7210	7350	7160	9300	5020	7160	7263.32	5.15	0	-38	7740	7450	7300	7010	6860	7375	6935	35	2140	500	4720	10	1	7070860	515	15.85	1.45	12	0.09	460.00	5036.00	9910	20231227	-26.44	4770	20231010	52.83	9000	-19.00	20240102	7150	1.96	20240110	9910	-26.44	20231227	4770	52.83	20231010	2.86	N	059100	500	35 억		364122	N	N	0	N	00	N
61	20240111	090540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7170	10	2	0.14	5194080	722	0.78	7210	7220	7170	9300	5020	7160	7194.02	5.15	0	196	7740	7450	7300	7010	6860	7375	6935	35	2140	500	4720	10	1	7070860	507	15.59	1.42	12	0.01	460.00	5036.00	9910	20231227	-27.65	4770	20231010	50.31	9000	-20.33	20240102	7150	0.28	20240110	9910	-27.65	20231227	4770	50.31	20231010	2.86	N	059100	500	35 억		364122	N	N	0	N	00	N
62	20240110	160538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7160	-440	5	-5.79	672319490	92128	13.94	7590	7590	7150	9880	5320	7600	7297.83	5.22	0	-7450	9186	8392	7986	7192	6786	8190	6990	35	2280	500	5010	10	1	7070860	506	15.57	1.42	12	1.30	460.00	5036.00	9910	20231227	-27.75	4770	20231010	50.10	9000	-20.44	20240102	7150	0.14	20240110	9910	-27.75	20231227	4770	50.10	20231010	2.83	N	059100	500	35 억		369137	N	N	0	N	00	N
63	20240110	150540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7160	-440	5	-5.79	647038710	88598	13.41	7590	7590	7150	9880	5320	7600	7303.08	5.22	0	-8047	9186	8392	7986	7192	6786	8190	6990	35	2280	500	5010	10	1	7070860	506	15.57	1.42	12	1.25	460.00	5036.00	9910	20231227	-27.75	4770	20231010	50.10	9000	-20.44	20240102	7150	0.14	20240110	9910	-27.75	20231227	4770	50.10	20231010	2.83	N	059100	500	35 억		369137	N	N	0	N	00	N
64	20240110	140541	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7210	-390	5	-5.13	548605430	74873	11.33	7590	7590	7150	9880	5320	7600	7327.15	5.22	0	-8630	9186	8392	7986	7192	6786	8190	6990	35	2280	500	5010	10	1	7070860	510	15.67	1.43	12	1.06	460.00	5036.00	9910	20231227	-27.25	4770	20231010	51.15	9000	-19.89	20240102	7150	0.84	20240110	9910	-27.25	20231227	4770	51.15	20231010	2.83	N	059100	500	35 억		369137	N	N	0	N	00	N
65	20240110	130539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7290	-310	5	-4.08	495733140	67611	10.23	7590	7590	7150	9880	5320	7600	7332.14	5.22	0	-7827	9186	8392	7986	7192	6786	8190	6990	35	2280	500	5010	10	1	7070860	515	15.85	1.45	12	0.96	460.00	5036.00	9910	20231227	-26.44	4770	20231010	52.83	9000	-19.00	20240102	7150	1.96	20240110	9910	-26.44	20231227	4770	52.83	20231010	2.83	N	059100	500	35 억		369137	N	N	0	N	00	N
66	20240110	120540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7220	-380	5	-5.00	458340810	62440	9.45	7590	7590	7150	9880	5320	7600	7340.50	5.22	0	-7077	9186	8392	7986	7192	6786	8190	6990	35	2280	500	5010	10	1	7070860	511	15.70	1.43	12	0.88	460.00	5036.00	9910	20231227	-27.14	4770	20231010	51.36	9000	-19.78	20240102	7150	0.98	20240110	9910	-27.14	20231227	4770	51.36	20231010	2.83	N	059100	500	35 억		369137	N	N	0	N	00	N
67	20240110	110539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7310	-290	5	-3.82	302938740	40977	6.20	7590	7590	7270	9880	5320	7600	7392.90	5.22	0	-3125	9186	8392	7986	7192	6786	8190	6990	35	2280	500	5010	10	1	7070860	517	15.89	1.45	12	0.58	460.00	5036.00	9910	20231227	-26.24	4770	20231010	53.25	9000	-18.78	20240102	7270	0.55	20240110	9910	-26.24	20231227	4770	53.25	20231010	2.83	N	059100	500	35 억		369137	N	N	0	N	00	N
68	20240110	100538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7320	-280	5	-3.68	245885740	33220	5.03	7590	7590	7270	9880	5320	7600	7401.74	5.22	0	-1911	9186	8392	7986	7192	6786	8190	6990	35	2280	500	5010	10	1	7070860	518	15.91	1.45	12	0.47	460.00	5036.00	9910	20231227	-26.14	4770	20231010	53.46	9000	-18.67	20240102	7270	0.69	20240110	9910	-26.14	20231227	4770	53.46	20231010	2.83	N	059100	500	35 억		369137	N	N	0	N	00	N
69	20240110	090538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7500	-100	5	-1.32	42154670	5603	0.85	7590	7590	7450	9880	5320	7600	7523.59	5.22	0	-46	9186	8392	7986	7192	6786	8190	6990	35	2280	500	5010	10	1	7070860	530	16.30	1.49	12	0.08	460.00	5036.00	9910	20231227	-24.32	4770	20231010	57.23	9000	-16.67	20240102	7430	0.94	20240105	9910	-24.32	20231227	4770	57.23	20231010	2.83	N	059100	500	35 억		369137	N	N	0	N	00	N
70	20240109	160537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7600	-10	5	-0.13	5343586510	658888	973.84	7610	8780	7580	9890	5330	7610	8110.36	5.28	0	4026	7890	7750	7590	7450	7290	7820	7520	35	2280	500	5020	10	1	7070860	537	16.52	1.51	12	9.32	460.00	5036.00	9910	20231227	-23.31	4770	20231010	59.33	9000	-15.56	20240102	7430	2.29	20240105	9910	-23.31	20231227	4770	59.33	20231010	2.98	N	059100	500	35 억		373507	N	N	0	N	00	N
71	20240109	150538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7600	-10	5	-0.13	5257407430	647560	957.09	7610	8780	7580	9890	5330	7610	8118.80	5.28	0	2916	7890	7750	7590	7450	7290	7820	7520	35	2280	500	5020	10	1	7070860	537	16.52	1.51	12	9.16	460.00	5036.00	9910	20231227	-23.31	4770	20231010	59.33	9000	-15.56	20240102	7430	2.29	20240105	9910	-23.31	20231227	4770	59.33	20231010	2.98	N	059100	500	35 억		373507	N	N	0	N	00	N
72	20240109	140538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7660	50	2	0.66	4746186920	580451	857.91	7610	8780	7580	9890	5330	7610	8176.72	5.28	0	-8398	7890	7750	7590	7450	7290	7820	7520	35	2280	500	5020	10	1	7070860	542	16.65	1.52	12	8.21	460.00	5036.00	9910	20231227	-22.70	4770	20231010	60.59	9000	-14.89	20240102	7430	3.10	20240105	9910	-22.70	20231227	4770	60.59	20231010	2.98	N	059100	500	35 억		373507	N	N	0	N	00	N
73	20240109	130538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7770	160	2	2.10	328079370	42556	62.90	7610	7820	7580	9890	5330	7610	7709.36	5.28	0	2590	7890	7750	7590	7450	7290	7820	7520	35	2280	500	5020	10	1	7070860	549	16.89	1.54	12	0.60	460.00	5036.00	9910	20231227	-21.59	4770	20231010	62.89	9000	-13.67	20240102	7430	4.58	20240105	9910	-21.59	20231227	4770	62.89	20231010	2.98	N	059100	500	35 억		373507	N	N	0	N	00	N
74	20240109	120542	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7800	190	2	2.50	296886120	38536	56.96	7610	7820	7580	9890	5330	7610	7704.12	5.28	0	2695	7890	7750	7590	7450	7290	7820	7520	35	2280	500	5020	10	1	7070860	552	16.96	1.55	12	0.54	460.00	5036.00	9910	20231227	-21.29	4770	20231010	63.52	9000	-13.33	20240102	7430	4.98	20240105	9910	-21.29	20231227	4770	63.52	20231010	2.98	N	059100	500	35 억		373507	N	N	0	N	00	N
75	20240109	110538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7670	60	2	0.79	149436140	19474	28.78	7610	7780	7580	9890	5330	7610	7673.62	5.28	0	792	7890	7750	7590	7450	7290	7820	7520	35	2280	500	5020	10	1	7070860	542	16.67	1.52	12	0.28	460.00	5036.00	9910	20231227	-22.60	4770	20231010	60.80	9000	-14.78	20240102	7430	3.23	20240105	9910	-22.60	20231227	4770	60.80	20231010	2.98	N	059100	500	35 억		373507	N	N	0	N	00	N
76	20240109	100538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7680	70	2	0.92	101335590	13231	19.56	7610	7780	7580	9890	5330	7610	7658.95	5.28	0	13	7890	7750	7590	7450	7290	7820	7520	35	2280	500	5020	10	1	7070860	543	16.70	1.53	12	0.19	460.00	5036.00	9910	20231227	-22.50	4770	20231010	61.01	9000	-14.67	20240102	7430	3.36	20240105	9910	-22.50	20231227	4770	61.01	20231010	2.98	N	059100	500	35 억		373507	N	N	0	N	00	N
77	20240109	090538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7610	0	3	0.00	21999970	2892	4.27	7610	7610	7580	9890	5330	7610	7607.18	5.28	0	1309	7890	7750	7590	7450	7290	7820	7520	35	2280	500	5020	10	1	7070860	538	16.54	1.51	12	0.04	460.00	5036.00	9910	20231227	-23.21	4770	20231010	59.54	9000	-15.44	20240102	7430	2.42	20240105	9910	-23.21	20231227	4770	59.54	20231010	2.98	N	059100	500	35 억		373507	N	N	0	N	00	N
78	20240108	160537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7610	110	2	1.47	498812630	65639	50.39	7450	7730	7430	9750	5250	7500	7599.32	5.15	0	9229	7920	7710	7570	7360	7220	7815	7465	35	2250	500	4950	10	1	7070860	538	16.54	1.51	12	0.93	460.00	5036.00	9910	20231227	-23.21	4770	20231010	59.54	9000	-15.44	20240102	7430	2.42	20240108	9910	-23.21	20231227	4770	59.54	20231010	3.19	N	059100	500	35 억		364278	N	N	0	N	00	N
79	20240108	150538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7640	140	2	1.87	448910840	59086	45.36	7450	7730	7430	9750	5250	7500	7597.59	5.15	0	7801	7920	7710	7570	7360	7220	7815	7465	35	2250	500	4950	10	1	7070860	540	16.61	1.52	12	0.84	460.00	5036.00	9910	20231227	-22.91	4770	20231010	60.17	9000	-15.11	20240102	7430	2.83	20240108	9910	-22.91	20231227	4770	60.17	20231010	3.19	N	059100	500	35 억		364278	N	N	0	N	00	N
80	20240108	140537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7730	230	2	3.07	379197450	49993	38.38	7450	7730	7430	9750	5250	7500	7585.01	5.15	0	6952	7920	7710	7570	7360	7220	7815	7465	35	2250	500	4950	10	1	7070860	547	16.80	1.53	12	0.71	460.00	5036.00	9910	20231227	-22.00	4770	20231010	62.05	9000	-14.11	20240102	7430	4.04	20240108	9910	-22.00	20231227	4770	62.05	20231010	3.19	N	059100	500	35 억		364278	N	N	0	N	00	N
81	20240108	130536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7590	90	2	1.20	320467160	42279	32.46	7450	7700	7430	9750	5250	7500	7579.82	5.15	0	3826	7920	7710	7570	7360	7220	7815	7465	35	2250	500	4950	10	1	7070860	537	16.50	1.51	12	0.60	460.00	5036.00	9910	20231227	-23.41	4770	20231010	59.12	9000	-15.67	20240102	7430	2.15	20240108	9910	-23.41	20231227	4770	59.12	20231010	3.19	N	059100	500	35 억		364278	N	N	0	N	00	N
82	20240108	120538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7680	180	2	2.40	254803360	33657	25.84	7450	7700	7430	9750	5250	7500	7570.59	5.15	0	3379	7920	7710	7570	7360	7220	7815	7465	35	2250	500	4950	10	1	7070860	543	16.70	1.53	12	0.48	460.00	5036.00	9910	20231227	-22.50	4770	20231010	61.01	9000	-14.67	20240102	7430	3.36	20240108	9910	-22.50	20231227	4770	61.01	20231010	3.19	N	059100	500	35 억		364278	N	N	0	N	00	N
83	20240108	110538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7550	50	2	0.67	193219150	25587	19.64	7450	7700	7430	9750	5250	7500	7551.46	5.15	0	1240	7920	7710	7570	7360	7220	7815	7465	35	2250	500	4950	10	1	7070860	534	16.41	1.50	12	0.36	460.00	5036.00	9910	20231227	-23.81	4770	20231010	58.28	9000	-16.11	20240102	7430	1.62	20240108	9910	-23.81	20231227	4770	58.28	20231010	3.19	N	059100	500	35 억		364278	N	N	0	N	00	N
84	20240108	100539	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7550	50	2	0.67	160762840	21307	16.36	7450	7700	7430	9750	5250	7500	7545.07	5.15	0	1239	7920	7710	7570	7360	7220	7815	7465	35	2250	500	4950	10	1	7070860	534	16.41	1.50	12	0.30	460.00	5036.00	9910	20231227	-23.81	4770	20231010	58.28	9000	-16.11	20240102	7430	1.62	20240108	9910	-23.81	20231227	4770	58.28	20231010	3.19	N	059100	500	35 억		364278	N	N	0	N	00	N
85	20240108	090537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7540	40	2	0.53	59122340	7918	6.08	7450	7540	7430	9750	5250	7500	7466.82	5.15	0	553	7920	7710	7570	7360	7220	7815	7465	35	2250	500	4950	10	1	7070860	533	16.39	1.50	12	0.11	460.00	5036.00	9910	20231227	-23.92	4770	20231010	58.07	9000	-16.22	20240102	7430	1.48	20240108	9910	-23.92	20231227	4770	58.07	20231010	3.19	N	059100	500	35 억		364278	N	N	0	N	00	N
86	20240105	160537	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7500	10	2	0.13	968730380	127800	29.19	7490	7780	7430	9730	5250	7490	7580.25	5.17	0	-957	9483	8486	7983	6986	6483	8235	6735	35	2240	500	4940	10	1	7070860	530	16.30	1.49	12	1.81	460.00	5036.00	9910	20231227	-24.32	4770	20231010	57.23	9000	-16.67	20240102	7430	0.94	20240105	9910	-24.32	20231227	4770	57.23	20231010	3.01	N	059100	500	35 억		365235	N	N	0	N	00	N
87	20240105	150538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7590	100	2	1.34	844645550	111252	25.41	7490	7780	7430	9730	5250	7490	7592.37	5.17	0	-2446	9483	8486	7983	6986	6483	8235	6735	35	2240	500	4940	10	1	7070860	537	16.50	1.51	12	1.57	460.00	5036.00	9910	20231227	-23.41	4770	20231010	59.12	9000	-15.67	20240102	7430	2.15	20240105	9910	-23.41	20231227	4770	59.12	20231010	3.01	N	059100	500	35 억		365235	N	N	0	N	00	N
88	20240105	140535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7630	140	2	1.87	801602700	105569	24.12	7490	7780	7430	9730	5250	7490	7593.36	5.17	0	-1921	9483	8486	7983	6986	6483	8235	6735	35	2240	500	4940	10	1	7070860	540	16.59	1.52	12	1.49	460.00	5036.00	9910	20231227	-23.01	4770	20231010	59.96	9000	-15.22	20240102	7430	2.69	20240105	9910	-23.01	20231227	4770	59.96	20231010	3.01	N	059100	500	35 억		365235	N	N	0	N	00	N
89	20240105	130536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7590	100	2	1.34	679330750	89392	20.42	7490	7780	7430	9730	5250	7490	7599.70	5.17	0	-2972	9483	8486	7983	6986	6483	8235	6735	35	2240	500	4940	10	1	7070860	537	16.50	1.51	12	1.26	460.00	5036.00	9910	20231227	-23.41	4770	20231010	59.12	9000	-15.67	20240102	7430	2.15	20240105	9910	-23.41	20231227	4770	59.12	20231010	3.01	N	059100	500	35 억		365235	N	N	0	N	00	N
90	20240105	120536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7670	180	2	2.40	523339970	69028	15.77	7490	7780	7430	9730	5250	7490	7581.83	5.17	0	3015	9483	8486	7983	6986	6483	8235	6735	35	2240	500	4940	10	1	7070860	542	16.67	1.52	12	0.98	460.00	5036.00	9910	20231227	-22.60	4770	20231010	60.80	9000	-14.78	20240102	7430	3.23	20240105	9910	-22.60	20231227	4770	60.80	20231010	3.01	N	059100	500	35 억		365235	N	N	0	N	00	N
91	20240105	110535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7570	80	2	1.07	394717630	52278	11.94	7490	7780	7430	9730	5250	7490	7550.59	5.17	0	1490	9483	8486	7983	6986	6483	8235	6735	35	2240	500	4940	10	1	7070860	535	16.46	1.50	12	0.74	460.00	5036.00	9910	20231227	-23.61	4770	20231010	58.70	9000	-15.89	20240102	7430	1.88	20240105	9910	-23.61	20231227	4770	58.70	20231010	3.01	N	059100	500	35 억		365235	N	N	0	N	00	N
92	20240105	100538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7670	180	2	2.40	323931730	42979	9.82	7490	7780	7430	9730	5250	7490	7537.20	5.17	0	606	9483	8486	7983	6986	6483	8235	6735	35	2240	500	4940	10	1	7070860	542	16.67	1.52	12	0.61	460.00	5036.00	9910	20231227	-22.60	4770	20231010	60.80	9000	-14.78	20240102	7430	3.23	20240105	9910	-22.60	20231227	4770	60.80	20231010	3.01	N	059100	500	35 억		365235	N	N	0	N	00	N
93	20240105	090536	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7450	-40	5	-0.53	125062020	16525	3.77	7490	7780	7450	9730	5250	7490	7569.01	5.17	0	-1932	9483	8486	7983	6986	6483	8235	6735	35	2240	500	4940	10	1	7070860	527	16.20	1.48	12	0.23	460.00	5036.00	9910	20231227	-24.82	4770	20231010	56.18	9000	-17.22	20240102	7450	0.00	20240105	9910	-24.82	20231227	4770	56.18	20231010	3.01	N	059100	500	35 억		365235	N	N	0	N	00	N
94	20240104	160533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7490	-1100	5	-12.81	3536812730	434964	222.60	8310	8980	7480	11160	6020	8590	8134.25	4.89	0	17302	8856	8722	8496	8362	8136	8790	8430	35	2570	500	5660	10	1	7070860	530	16.28	1.49	12	6.15	460.00	5036.00	9910	20231227	-24.42	4770	20231010	57.02	9000	-16.78	20240102	7480	0.13	20240104	9910	-24.42	20231227	4770	57.02	20231010	3.12	N	059100	500	35 억		345660	N	N	0	N	00	N
95	20240104	150534	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7480	-1110	5	-12.92	3338461870	408678	209.14	8310	8980	7480	11160	6020	8590	8168.93	4.89	0	16369	8856	8722	8496	8362	8136	8790	8430	35	2570	500	5660	10	1	7070860	529	16.26	1.49	12	5.78	460.00	5036.00	9910	20231227	-24.52	4770	20231010	56.81	9000	-16.89	20240102	7480	0.00	20240104	9910	-24.52	20231227	4770	56.81	20231010	3.12	N	059100	500	35 억		345660	N	N	0	N	00	N
96	20240104	140535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7960	-630	5	-7.33	2776977510	335635	171.76	8310	8980	7850	11160	6020	8590	8273.80	4.89	0	872	8856	8722	8496	8362	8136	8790	8430	35	2570	500	5660	10	1	7070860	563	17.30	1.58	12	4.75	460.00	5036.00	9910	20231227	-19.68	4770	20231010	66.88	9000	-11.56	20240102	7850	1.40	20240104	9910	-19.68	20231227	4770	66.88	20231010	3.12	N	059100	500	35 억		345660	N	N	0	N	00	N
97	20240104	130535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7980	-610	5	-7.10	2652906060	320140	163.83	8310	8980	7850	11160	6020	8590	8286.71	4.89	0	935	8856	8722	8496	8362	8136	8790	8430	35	2570	500	5660	10	1	7070860	564	17.35	1.58	12	4.53	460.00	5036.00	9910	20231227	-19.48	4770	20231010	67.30	9000	-11.33	20240102	7850	1.66	20240104	9910	-19.48	20231227	4770	67.30	20231010	3.12	N	059100	500	35 억		345660	N	N	0	N	00	N
98	20240104	120533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	-640	5	-7.45	2555247150	307810	157.52	8310	8980	7850	11160	6020	8590	8301.38	4.89	0	1410	8856	8722	8496	8362	8136	8790	8430	35	2570	500	5660	10	1	7070860	562	17.28	1.58	12	4.35	460.00	5036.00	9910	20231227	-19.78	4770	20231010	66.67	9000	-11.67	20240102	7850	1.27	20240104	9910	-19.78	20231227	4770	66.67	20231010	3.12	N	059100	500	35 억		345660	N	N	0	N	00	N
99	20240104	110533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8280	-310	5	-3.61	813057590	97814	50.06	8310	8490	8150	11160	6020	8590	8312.28	4.89	0	1385	8856	8722	8496	8362	8136	8790	8430	35	2570	500	5660	10	1	7070860	585	18.00	1.64	12	1.38	460.00	5036.00	9910	20231227	-16.45	4770	20231010	73.58	9000	-8.00	20240102	8100	2.22	20240102	9910	-16.45	20231227	4770	73.58	20231010	3.12	N	059100	500	35 억		345660	N	N	0	N	00	N
100	20240104	100533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8300	-290	5	-3.38	260701630	31475	16.11	8310	8400	8210	11160	6020	8590	8282.81	4.89	0	-532	8856	8722	8496	8362	8136	8790	8430	35	2570	500	5660	10	1	7070860	587	18.04	1.65	12	0.45	460.00	5036.00	9910	20231227	-16.25	4770	20231010	74.00	9000	-7.78	20240102	8100	2.47	20240102	9910	-16.25	20231227	4770	74.00	20231010	3.12	N	059100	500	35 억		345660	N	N	0	N	00	N
101	20240104	090535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8300	-290	5	-3.38	82116230	9885	5.06	8310	8390	8250	11160	6020	8590	8307.13	4.89	0	1902	8856	8722	8496	8362	8136	8790	8430	35	2570	500	5660	10	1	7070860	587	18.04	1.65	12	0.14	460.00	5036.00	9910	20231227	-16.25	4770	20231010	74.00	9000	-7.78	20240102	8100	2.47	20240102	9910	-16.25	20231227	4770	74.00	20231010	3.12	N	059100	500	35 억		345660	N	N	0	N	00	N
102	20240103	160533	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8590	130	2	1.54	1597843530	189181	13.30	8410	8630	8270	10990	5930	8460	8445.19	4.87	0	1304	9420	8940	8520	8040	7620	9180	8280	35	2530	500	5580	10	1	7070860	607	18.67	1.71	12	2.68	460.00	5036.00	9910	20231227	-13.32	4770	20231010	80.08	9000	-4.56	20240102	8100	6.05	20240102	9910	-13.32	20231227	4770	80.08	20231010	3.03	N	059100	500	35 억		344350	N	N	0	N	00	N
103	20240103	150532	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8580	120	2	1.42	1474058790	174726	12.28	8410	8630	8270	10990	5930	8460	8436.40	4.87	0	1732	9420	8940	8520	8040	7620	9180	8280	35	2530	500	5580	10	1	7070860	607	18.65	1.70	12	2.47	460.00	5036.00	9910	20231227	-13.42	4770	20231010	79.87	9000	-4.67	20240102	8100	5.93	20240102	9910	-13.42	20231227	4770	79.87	20231010	3.03	N	059100	500	35 억		344350	N	N	0	N	00	N
104	20240103	140530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8380	-80	5	-0.95	1039136010	123754	8.70	8410	8550	8270	10990	5930	8460	8396.78	4.87	0	98	9420	8940	8520	8040	7620	9180	8280	35	2530	500	5580	10	1	7070860	593	18.22	1.66	12	1.75	460.00	5036.00	9910	20231227	-15.44	4770	20231010	75.68	9000	-6.89	20240102	8100	3.46	20240102	9910	-15.44	20231227	4770	75.68	20231010	3.03	N	059100	500	35 억		344350	N	N	0	N	00	N
105	20240103	130531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8350	-110	5	-1.30	987653100	117574	8.27	8410	8550	8270	10990	5930	8460	8400.26	4.87	0	44	9420	8940	8520	8040	7620	9180	8280	35	2530	500	5580	10	1	7070860	590	18.15	1.66	12	1.66	460.00	5036.00	9910	20231227	-15.74	4770	20231010	75.05	9000	-7.22	20240102	8100	3.09	20240102	9910	-15.74	20231227	4770	75.05	20231010	3.03	N	059100	500	35 억		344350	N	N	0	N	00	N
106	20240103	120535	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8340	-120	5	-1.42	884661910	105243	7.40	8410	8550	8270	10990	5930	8460	8405.89	4.87	0	85	9420	8940	8520	8040	7620	9180	8280	35	2530	500	5580	10	1	7070860	590	18.13	1.66	12	1.49	460.00	5036.00	9910	20231227	-15.84	4770	20231010	74.84	9000	-7.33	20240102	8100	2.96	20240102	9910	-15.84	20231227	4770	74.84	20231010	3.03	N	059100	500	35 억		344350	N	N	0	N	00	N
107	20240103	110531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8400	-60	5	-0.71	789390370	93814	6.60	8410	8550	8270	10990	5930	8460	8414.42	4.87	0	-940	9420	8940	8520	8040	7620	9180	8280	35	2530	500	5580	10	1	7070860	594	18.26	1.67	12	1.33	460.00	5036.00	9910	20231227	-15.24	4770	20231010	76.10	9000	-6.67	20240102	8100	3.70	20240102	9910	-15.24	20231227	4770	76.10	20231010	3.03	N	059100	500	35 억		344350	N	N	0	N	00	N
108	20240103	100531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8390	-70	5	-0.83	624589650	74059	5.21	8410	8550	8320	10990	5930	8460	8433.67	4.87	0	-1501	9420	8940	8520	8040	7620	9180	8280	35	2530	500	5580	10	1	7070860	593	18.24	1.67	12	1.05	460.00	5036.00	9910	20231227	-15.34	4770	20231010	75.89	9000	-6.78	20240102	8100	3.58	20240102	9910	-15.34	20231227	4770	75.89	20231010	3.03	N	059100	500	35 억		344350	N	N	0	N	00	N
109	20240103	090530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8460	0	3	0.00	192233610	22874	1.61	8410	8540	8320	10990	5930	8460	8404.01	4.87	0	1358	9420	8940	8520	8040	7620	9180	8280	35	2530	500	5580	10	1	7070860	598	18.39	1.68	12	0.32	460.00	5036.00	9910	20231227	-14.63	4770	20231010	77.36	9000	-6.00	20240102	8100	4.44	20240102	9910	-14.63	20231227	4770	77.36	20231010	3.03	N	059100	500	35 억		344350	N	N	0	N	00	N
110	20240102	160531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8460	370	2	4.57	12132226900	1409808	56.94	8190	9000	8100	10510	5670	8090	8606.03	4.86	0	402	9690	8890	8460	7660	7230	8675	7445	35	2420	500	5330	10	1	7070860	598	18.39	1.68	12	19.94	460.00	5036.00	9910	20231227	-14.63	4770	20231010	77.36	9000	-6.00	20240102	8100	4.44	20240102	9910	-14.63	20231227	4770	77.36	20231010	2.69	N	059100	500	35 억		343950	N	N	0	N	00	N
111	20240102	150530	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8390	300	2	3.71	11754954750	1365146	55.13	8190	9000	8100	10510	5670	8090	8610.88	4.86	0	-619	9690	8890	8460	7660	7230	8675	7445	35	2420	500	5330	10	1	7070860	593	18.24	1.67	12	19.31	460.00	5036.00	9910	20231227	-15.34	4770	20231010	75.89	9000	-6.78	20240102	8100	3.58	20240102	9910	-15.34	20231227	4770	75.89	20231010	2.69	N	059100	500	35 억		343950	N	N	0	N	00	N
112	20240102	140531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8640	550	2	6.80	10603116080	1229689	49.66	8190	9000	8100	10510	5670	8090	8622.73	4.86	0	306	9690	8890	8460	7660	7230	8675	7445	35	2420	500	5330	10	1	7070860	611	18.78	1.72	12	17.39	460.00	5036.00	9910	20231227	-12.82	4770	20231010	81.13	9000	-4.00	20240102	8100	6.67	20240102	9910	-12.82	20231227	4770	81.13	20231010	2.69	N	059100	500	35 억		343950	N	N	0	N	00	N
113	20240102	130528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8380	290	2	3.58	3537789530	418208	16.89	8190	8880	8100	10510	5670	8090	8459.66	4.86	0	10629	9690	8890	8460	7660	7230	8675	7445	35	2420	500	5330	10	1	7070860	593	18.22	1.66	12	5.91	460.00	5036.00	9910	20231227	-15.44	4770	20231010	75.68	8880	-5.63	20240102	8100	3.46	20240102	9910	-15.44	20231227	4770	75.68	20231010	2.69	N	059100	500	35 억		343950	N	N	0	N	00	N
114	20240102	120528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8280	190	2	2.35	914292730	111002	4.48	8190	8370	8100	10510	5670	8090	8237.11	4.86	0	9048	9690	8890	8460	7660	7230	8675	7445	35	2420	500	5330	10	1	7070860	585	18.00	1.64	12	1.57	460.00	5036.00	9910	20231227	-16.45	4770	20231010	73.58	8370	-1.08	20240102	8100	2.22	20240102	9910	-16.45	20231227	4770	73.58	20231010	2.69	N	059100	500	35 억		343950	N	N	0	N	00	N
115	20240102	110528	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8200	110	2	1.36	708336390	85960	3.47	8190	8370	8100	10510	5670	8090	8240.82	4.86	0	5892	9690	8890	8460	7660	7230	8675	7445	35	2420	500	5330	10	1	7070860	580	17.83	1.63	12	1.22	460.00	5036.00	9910	20231227	-17.26	4770	20231010	71.91	8370	-2.03	20240102	8100	1.23	20240102	9910	-17.26	20231227	4770	71.91	20231010	2.69	N	059100	500	35 억		343950	N	N	0	N	00	N
116	20240102	100522	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8270	180	2	2.22	136250550	16622	0.67	8190	8270	8100	10510	5670	8090	8198.93	4.86	0	1616	9690	8890	8460	7660	7230	8675	7445	35	2420	500	5330	10	1	7070860	585	17.98	1.64	12	0.24	460.00	5036.00	9910	20231227	-16.55	4770	20231010	73.38	8270	0.00	20240102	8100	2.10	20240102	9910	-16.55	20231227	4770	73.38	20231010	2.69	N	059100	500	35 억		343950	N	N	0	N	00	N
117	20240102	090516	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8090	0	3	0.00	0	0	0.00	0	0	0	10510	5670	8090	0.00	4.86	0	0	9690	8890	8460	7660	7230	8675	7445	35	2420	500	5330	10	1	7070860	572	17.59	1.61	12	0.00	460.00	5036.00	9910	20231227	-18.37	4770	20231010	69.60	0	0.00	0	0	0.00	0	9910	-18.37	20231227	4770	69.60	20231010	2.69	N	059100	500	35 억		343950	N	N	0	N	00	N