KissMeData/376290/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	121228	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3485	15	2	0.43	10410405	3018	70.33	3450	3485	3430	4510	2430	3470	3449.44	69.67	0	-4	3606	3537	3481	3412	3356	3510	3385	88	1040	500	2420	5	1	17657500	615	16.13	0.61	12	0.02	216.00	5729.00	5730	20230119	-39.18	2930	20231024	18.94	3700	-5.81	20240116	3350	4.03	20240116	5120	-31.93	20230221	2930	18.94	20231024	1.02	N	376290	500	88 억		12302625	N	N	0	N	00	N
3	20240123	111222	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3480	10	2	0.29	9929480	2880	67.12	3450	3485	3430	4510	2430	3470	3447.74	69.67	0	-4	3606	3537	3481	3412	3356	3510	3385	88	1040	500	2420	5	1	17657500	614	16.11	0.61	12	0.02	216.00	5729.00	5730	20230119	-39.27	2930	20231024	18.77	3700	-5.95	20240116	3350	3.88	20240116	5120	-32.03	20230221	2930	18.77	20231024	1.02	N	376290	500	88 억		12302625	N	N	0	N	00	N
4	20240123	101223	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3460	-10	5	-0.29	6467810	1883	43.88	3450	3485	3430	4510	2430	3470	3434.84	69.67	0	-15	3606	3537	3481	3412	3356	3510	3385	88	1040	500	2420	5	1	17657500	611	16.02	0.60	12	0.01	216.00	5729.00	5730	20230119	-39.62	2930	20231024	18.09	3700	-6.49	20240116	3350	3.28	20240116	5120	-32.42	20230221	2930	18.09	20231024	1.02	N	376290	500	88 억		12302625	N	N	0	N	00	N
5	20240123	091223	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3430	-40	5	-1.15	5850820	1704	39.71	3450	3485	3430	4510	2430	3470	3433.58	69.67	0	-16	3606	3537	3481	3412	3356	3510	3385	88	1040	500	2420	5	1	17657500	606	15.88	0.60	12	0.01	216.00	5729.00	5730	20230119	-40.14	2930	20231024	17.06	3700	-7.30	20240116	3350	2.39	20240116	5120	-33.01	20230221	2930	17.06	20231024	1.02	N	376290	500	88 억		12302625	N	N	0	N	00	N
6	20240119	161215	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3525	30	2	0.86	43954635	12619	121.07	3590	3635	3425	4540	2450	3495	3483.21	69.67	0	143	3675	3585	3470	3380	3265	3630	3425	88	1045	500	2440	5	1	17657500	622	16.32	0.62	12	0.07	216.00	5729.00	5730	20230119	-38.48	2930	20231024	20.31	3700	-4.73	20240116	3350	5.22	20240116	5730	-38.48	20230119	2930	20.31	20231024	1.02	N	376290	500	88 억		12302546	N	N	0	N	00	N
7	20240119	151219	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3475	-20	5	-0.57	40175335	11535	110.67	3590	3635	3425	4540	2450	3495	3482.91	69.67	0	466	3675	3585	3470	3380	3265	3630	3425	88	1045	500	2440	5	1	17657500	614	16.09	0.61	12	0.07	216.00	5729.00	5730	20230119	-39.35	2930	20231024	18.60	3700	-6.08	20240116	3350	3.73	20240116	5730	-39.35	20230119	2930	18.60	20231024	1.02	N	376290	500	88 억		12302546	N	N	0	N	00	N
8	20240119	141215	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3465	-30	5	-0.86	28399325	8136	78.06	3590	3635	3425	4540	2450	3495	3490.58	69.67	0	1532	3675	3585	3470	3380	3265	3630	3425	88	1045	500	2440	5	1	17657500	612	16.04	0.60	12	0.05	216.00	5729.00	5730	20230119	-39.53	2930	20231024	18.26	3700	-6.35	20240116	3350	3.43	20240116	5730	-39.53	20230119	2930	18.26	20231024	1.02	N	376290	500	88 억		12302546	N	N	0	N	00	N
9	20240119	131216	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3475	-20	5	-0.57	23757995	6796	65.20	3590	3635	3425	4540	2450	3495	3495.88	69.67	0	1624	3675	3585	3470	3380	3265	3630	3425	88	1045	500	2440	5	1	17657500	614	16.09	0.61	12	0.04	216.00	5729.00	5730	20230119	-39.35	2930	20231024	18.60	3700	-6.08	20240116	3350	3.73	20240116	5730	-39.35	20230119	2930	18.60	20231024	1.02	N	376290	500	88 억		12302546	N	N	0	N	00	N
10	20240119	121221	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3460	-35	5	-1.00	21182480	6053	58.07	3590	3635	3425	4540	2450	3495	3499.50	69.67	0	1622	3675	3585	3470	3380	3265	3630	3425	88	1045	500	2440	5	1	17657500	611	16.02	0.60	12	0.03	216.00	5729.00	5730	20230119	-39.62	2930	20231024	18.09	3700	-6.49	20240116	3350	3.28	20240116	5730	-39.62	20230119	2930	18.09	20231024	1.02	N	376290	500	88 억		12302546	N	N	0	N	00	N
11	20240119	111220	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3545	50	2	1.43	6719360	1871	17.95	3590	3635	3520	4540	2450	3495	3591.32	69.67	0	-114	3675	3585	3470	3380	3265	3630	3425	88	1045	500	2440	5	1	17657500	626	16.41	0.62	12	0.01	216.00	5729.00	5730	20230119	-38.13	2930	20231024	20.99	3700	-4.19	20240116	3350	5.82	20240116	5730	-38.13	20230119	2930	20.99	20231024	1.02	N	376290	500	88 억		12302546	N	N	0	N	00	N
12	20240119	101223	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3555	60	2	1.72	5916790	1645	15.78	3590	3635	3520	4540	2450	3495	3596.83	69.67	0	-107	3675	3585	3470	3380	3265	3630	3425	88	1045	500	2440	5	1	17657500	628	16.46	0.62	12	0.01	216.00	5729.00	5730	20230119	-37.96	2930	20231024	21.33	3700	-3.92	20240116	3350	6.12	20240116	5730	-37.96	20230119	2930	21.33	20231024	1.02	N	376290	500	88 억		12302546	N	N	0	N	00	N
13	20240119	091217	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3615	120	2	3.43	3927340	1087	10.43	3590	3635	3520	4540	2450	3495	3613.01	69.67	0	-65	3675	3585	3470	3380	3265	3630	3425	88	1045	500	2440	5	1	17657500	638	16.74	0.63	12	0.01	216.00	5729.00	5730	20230119	-36.91	2930	20231024	23.38	3700	-2.30	20240116	3350	7.91	20240116	5730	-36.91	20230119	2930	23.38	20231024	1.02	N	376290	500	88 억		12302546	N	N	0	N	00	N
14	20240118	161215	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3495	85	2	2.49	36306225	10423	152.38	3355	3560	3355	4430	2390	3410	3483.28	69.67	0	174	3630	3520	3465	3355	3300	3492	3327	88	1020	500	2380	5	1	17657500	617	16.18	0.61	12	0.06	216.00	5729.00	5730	20230119	-39.01	2930	20231024	19.28	3700	-5.54	20240116	3350	4.33	20240116	5730	-39.01	20230119	2930	19.28	20231024	1.03	N	376290	500	88 억		12302327	N	N	0	N	00	N
15	20240118	151215	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3450	40	2	1.17	27704900	7930	115.94	3355	3560	3355	4430	2390	3410	3493.68	69.67	0	-11	3630	3520	3465	3355	3300	3492	3327	88	1020	500	2380	5	1	17657500	609	15.97	0.60	12	0.04	216.00	5729.00	5730	20230119	-39.79	2930	20231024	17.75	3700	-6.76	20240116	3350	2.99	20240116	5730	-39.79	20230119	2930	17.75	20231024	1.03	N	376290	500	88 억		12302327	N	N	0	N	00	N
16	20240118	141214	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3500	90	2	2.64	25131505	7184	105.03	3355	3560	3355	4430	2390	3410	3498.26	69.67	0	-77	3630	3520	3465	3355	3300	3492	3327	88	1020	500	2380	5	1	17657500	618	16.20	0.61	12	0.04	216.00	5729.00	5730	20230119	-38.92	2930	20231024	19.45	3700	-5.41	20240116	3350	4.48	20240116	5730	-38.92	20230119	2930	19.45	20231024	1.03	N	376290	500	88 억		12302327	N	N	0	N	00	N
17	20240118	131213	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3510	100	2	2.93	23833280	6814	99.62	3355	3560	3355	4430	2390	3410	3497.69	69.67	0	-77	3630	3520	3465	3355	3300	3492	3327	88	1020	500	2380	5	1	17657500	620	16.25	0.61	12	0.04	216.00	5729.00	5730	20230119	-38.74	2930	20231024	19.80	3700	-5.14	20240116	3350	4.78	20240116	5730	-38.74	20230119	2930	19.80	20231024	1.03	N	376290	500	88 억		12302327	N	N	0	N	00	N
18	20240118	121216	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3500	90	2	2.64	22680450	6485	94.81	3355	3560	3355	4430	2390	3410	3497.37	69.67	0	-77	3630	3520	3465	3355	3300	3492	3327	88	1020	500	2380	5	1	17657500	618	16.20	0.61	12	0.04	216.00	5729.00	5730	20230119	-38.92	2930	20231024	19.45	3700	-5.41	20240116	3350	4.48	20240116	5730	-38.92	20230119	2930	19.45	20231024	1.03	N	376290	500	88 억		12302327	N	N	0	N	00	N
19	20240118	111216	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3510	100	2	2.93	20923555	5984	87.49	3355	3560	3355	4430	2390	3410	3496.58	69.67	0	-35	3630	3520	3465	3355	3300	3492	3327	88	1020	500	2380	5	1	17657500	620	16.25	0.61	12	0.03	216.00	5729.00	5730	20230119	-38.74	2930	20231024	19.80	3700	-5.14	20240116	3350	4.78	20240116	5730	-38.74	20230119	2930	19.80	20231024	1.03	N	376290	500	88 억		12302327	N	N	0	N	00	N
20	20240118	101212	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3525	115	2	3.37	20123670	5757	84.17	3355	3560	3355	4430	2390	3410	3495.51	69.67	0	-18	3630	3520	3465	3355	3300	3492	3327	88	1020	500	2380	5	1	17657500	622	16.32	0.62	12	0.03	216.00	5729.00	5730	20230119	-38.48	2930	20231024	20.31	3700	-4.73	20240116	3350	5.22	20240116	5730	-38.48	20230119	2930	20.31	20231024	1.03	N	376290	500	88 억		12302327	N	N	0	N	00	N
21	20240118	091212	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3400	-10	5	-0.29	1073750	318	4.65	3355	3410	3355	4430	2390	3410	3376.57	69.67	0	-31	3630	3520	3465	3355	3300	3492	3327	88	1020	500	2380	5	1	17657500	600	15.74	0.59	12	0.00	216.00	5729.00	5730	20230119	-40.66	2930	20231024	16.04	3700	-8.11	20240116	3350	1.49	20240116	5730	-40.66	20230119	2930	16.04	20231024	1.03	N	376290	500	88 억		12302327	N	N	0	N	00	N
22	20240117	161210	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3410	-90	5	-2.57	23850895	6834	59.54	3515	3575	3410	4550	2450	3500	3490.03	69.67	0	-1088	3866	3682	3516	3332	3166	3600	3250	88	1050	500	2450	5	1	17657500	602	15.79	0.60	12	0.04	216.00	5729.00	5730	20230119	-40.49	2930	20231024	16.38	3700	-7.84	20240116	3350	1.79	20240116	5730	-40.49	20230119	2930	16.38	20231024	1.03	N	376290	500	88 억		12302458	N	N	0	N	00	N
23	20240117	151214	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3490	-10	5	-0.29	19941090	5692	49.59	3515	3575	3440	4550	2450	3500	3503.35	69.67	0	-153	3866	3682	3516	3332	3166	3600	3250	88	1050	500	2450	5	1	17657500	616	16.16	0.61	12	0.03	216.00	5729.00	5730	20230119	-39.09	2930	20231024	19.11	3700	-5.68	20240116	3350	4.18	20240116	5730	-39.09	20230119	2930	19.11	20231024	1.03	N	376290	500	88 억		12302458	N	N	0	N	00	N
24	20240117	141210	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3495	-5	5	-0.14	17276680	4929	42.94	3515	3575	3440	4550	2450	3500	3505.11	69.67	0	-147	3866	3682	3516	3332	3166	3600	3250	88	1050	500	2450	5	1	17657500	617	16.18	0.61	12	0.03	216.00	5729.00	5730	20230119	-39.01	2930	20231024	19.28	3700	-5.54	20240116	3350	4.33	20240116	5730	-39.01	20230119	2930	19.28	20231024	1.03	N	376290	500	88 억		12302458	N	N	0	N	00	N
25	20240117	131210	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3505	5	2	0.14	13432230	3829	33.36	3515	3575	3440	4550	2450	3500	3508.03	69.67	0	-145	3866	3682	3516	3332	3166	3600	3250	88	1050	500	2450	5	1	17657500	619	16.23	0.61	12	0.02	216.00	5729.00	5730	20230119	-38.83	2930	20231024	19.62	3700	-5.27	20240116	3350	4.63	20240116	5730	-38.83	20230119	2930	19.62	20231024	1.03	N	376290	500	88 억		12302458	N	N	0	N	00	N
26	20240117	121213	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3500	0	3	0.00	12704120	3621	31.55	3515	3575	3440	4550	2450	3500	3508.46	69.67	0	-143	3866	3682	3516	3332	3166	3600	3250	88	1050	500	2450	5	1	17657500	618	16.20	0.61	12	0.02	216.00	5729.00	5730	20230119	-38.92	2930	20231024	19.45	3700	-5.41	20240116	3350	4.48	20240116	5730	-38.92	20230119	2930	19.45	20231024	1.03	N	376290	500	88 억		12302458	N	N	0	N	00	N
27	20240117	111214	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3560	60	2	1.71	6863645	1958	17.06	3515	3575	3440	4550	2450	3500	3505.44	69.67	0	-115	3866	3682	3516	3332	3166	3600	3250	88	1050	500	2450	5	1	17657500	629	16.48	0.62	12	0.01	216.00	5729.00	5730	20230119	-37.87	2930	20231024	21.50	3700	-3.78	20240116	3350	6.27	20240116	5730	-37.87	20230119	2930	21.50	20231024	1.03	N	376290	500	88 억		12302458	N	N	0	N	00	N
28	20240117	101210	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3485	-15	5	-0.43	2026480	580	5.05	3515	3515	3440	4550	2450	3500	3493.93	69.67	0	-96	3866	3682	3516	3332	3166	3600	3250	88	1050	500	2450	5	1	17657500	615	16.13	0.61	12	0.00	216.00	5729.00	5730	20230119	-39.18	2930	20231024	18.94	3700	-5.81	20240116	3350	4.03	20240116	5730	-39.18	20230119	2930	18.94	20231024	1.03	N	376290	500	88 억		12302458	N	N	0	N	00	N
29	20240117	091214	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3510	10	2	0.29	885505	252	2.20	3515	3515	3440	4550	2450	3500	3513.91	69.67	0	-60	3866	3682	3516	3332	3166	3600	3250	88	1050	500	2450	5	1	17657500	620	16.25	0.61	12	0.00	216.00	5729.00	5730	20230119	-38.74	2930	20231024	19.80	3700	-5.14	20240116	3350	4.78	20240116	5730	-38.74	20230119	2930	19.80	20231024	1.03	N	376290	500	88 억		12302458	N	N	0	N	00	N
30	20240116	161208	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3500	-90	5	-2.51	40184610	11478	90.75	3695	3700	3350	4665	2515	3590	3501.01	69.68	0	-406	3756	3672	3611	3527	3466	3642	3497	88	1075	500	2510	5	1	17657500	618	16.20	0.61	12	0.07	216.00	5729.00	5730	20230119	-38.92	2930	20231024	19.45	3700	-5.41	20240116	3350	4.48	20240116	5730	-38.92	20230119	2930	19.45	20231024	1.03	N	376290	500	88 억		12302864	N	N	0	N	00	N
31	20240116	151205	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3500	-90	5	-2.51	37743440	10778	85.22	3695	3700	3350	4665	2515	3590	3501.90	69.68	0	-405	3756	3672	3611	3527	3466	3642	3497	88	1075	500	2510	5	1	17657500	618	16.20	0.61	12	0.06	216.00	5729.00	5730	20230119	-38.92	2930	20231024	19.45	3700	-5.41	20240116	3350	4.48	20240116	5730	-38.92	20230119	2930	19.45	20231024	1.03	N	376290	500	88 억		12302864	N	N	0	N	00	N
32	20240116	141209	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3505	-85	5	-2.37	31548710	9002	71.17	3695	3700	3350	4665	2515	3590	3504.63	69.68	0	-373	3756	3672	3611	3527	3466	3642	3497	88	1075	500	2510	5	1	17657500	619	16.23	0.61	12	0.05	216.00	5729.00	5730	20230119	-38.83	2930	20231024	19.62	3700	-5.27	20240116	3350	4.63	20240116	5730	-38.83	20230119	2930	19.62	20231024	1.03	N	376290	500	88 억		12302864	N	N	0	N	00	N
33	20240116	131209	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3505	-85	5	-2.37	29761360	8492	67.14	3695	3700	3350	4665	2515	3590	3504.63	69.68	0	117	3756	3672	3611	3527	3466	3642	3497	88	1075	500	2510	5	1	17657500	619	16.23	0.61	12	0.05	216.00	5729.00	5730	20230119	-38.83	2930	20231024	19.62	3700	-5.27	20240116	3350	4.63	20240116	5730	-38.83	20230119	2930	19.62	20231024	1.03	N	376290	500	88 억		12302864	N	N	0	N	00	N
34	20240116	121206	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3505	-85	5	-2.37	28979745	8269	65.38	3695	3700	3350	4665	2515	3590	3504.63	69.68	0	340	3756	3672	3611	3527	3466	3642	3497	88	1075	500	2510	5	1	17657500	619	16.23	0.61	12	0.05	216.00	5729.00	5730	20230119	-38.83	2930	20231024	19.62	3700	-5.27	20240116	3350	4.63	20240116	5730	-38.83	20230119	2930	19.62	20231024	1.03	N	376290	500	88 억		12302864	N	N	0	N	00	N
35	20240116	111207	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3490	-100	5	-2.79	23721240	6766	53.49	3695	3700	3350	4665	2515	3590	3505.95	69.68	0	647	3756	3672	3611	3527	3466	3642	3497	88	1075	500	2510	5	1	17657500	616	16.16	0.61	12	0.04	216.00	5729.00	5730	20230119	-39.09	2930	20231024	19.11	3700	-5.68	20240116	3350	4.18	20240116	5730	-39.09	20230119	2930	19.11	20231024	1.03	N	376290	500	88 억		12302864	N	N	0	N	00	N
36	20240116	101207	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3560	-30	5	-0.84	6297080	1747	13.81	3695	3700	3550	4665	2515	3590	3604.51	69.68	0	-69	3756	3672	3611	3527	3466	3642	3497	88	1075	500	2510	5	1	17657500	629	16.48	0.62	12	0.01	216.00	5729.00	5730	20230119	-37.87	2930	20231024	21.50	3700	-3.78	20240116	3415	4.25	20240102	5730	-37.87	20230119	2930	21.50	20231024	1.03	N	376290	500	88 억		12302864	N	N	0	N	00	N
37	20240116	091204	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3560	-30	5	-0.84	5911820	1639	12.96	3695	3700	3560	4665	2515	3590	3606.97	69.68	0	-16	3756	3672	3611	3527	3466	3642	3497	88	1075	500	2510	5	1	17657500	629	16.48	0.62	12	0.01	216.00	5729.00	5730	20230119	-37.87	2930	20231024	21.50	3700	-3.78	20240116	3415	4.25	20240102	5730	-37.87	20230119	2930	21.50	20231024	1.03	N	376290	500	88 억		12302864	N	N	0	N	00	N
38	20240115	161203	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	0	3	0.00	45632875	12648	94.64	3645	3695	3550	4665	2515	3590	3607.91	69.68	0	-444	3676	3632	3606	3562	3536	3620	3550	88	1075	500	2510	5	1	17657500	634	16.62	0.63	12	0.07	216.00	5729.00	5730	20230119	-37.35	2930	20231024	22.53	3695	-2.84	20240115	3415	5.12	20240102	5730	-37.35	20230119	2930	22.53	20231024	1.02	N	376290	500	88 억		12303094	N	N	0	N	00	N
39	20240115	151204	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	0	3	0.00	40590800	11243	84.12	3645	3695	3555	4665	2515	3590	3610.32	69.68	0	-144	3676	3632	3606	3562	3536	3620	3550	88	1075	500	2510	5	1	17657500	634	16.62	0.63	12	0.06	216.00	5729.00	5730	20230119	-37.35	2930	20231024	22.53	3695	-2.84	20240115	3415	5.12	20240102	5730	-37.35	20230119	2930	22.53	20231024	1.02	N	376290	500	88 억		12303094	N	N	0	N	00	N
40	20240115	141203	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	0	3	0.00	37814755	10467	78.32	3645	3695	3575	4665	2515	3590	3612.76	69.68	0	-116	3676	3632	3606	3562	3536	3620	3550	88	1075	500	2510	5	1	17657500	634	16.62	0.63	12	0.06	216.00	5729.00	5730	20230119	-37.35	2930	20231024	22.53	3695	-2.84	20240115	3415	5.12	20240102	5730	-37.35	20230119	2930	22.53	20231024	1.02	N	376290	500	88 억		12303094	N	N	0	N	00	N
41	20240115	131203	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	0	3	0.00	32086925	8869	66.36	3645	3695	3580	4665	2515	3590	3617.87	69.68	0	21	3676	3632	3606	3562	3536	3620	3550	88	1075	500	2510	5	1	17657500	634	16.62	0.63	12	0.05	216.00	5729.00	5730	20230119	-37.35	2930	20231024	22.53	3695	-2.84	20240115	3415	5.12	20240102	5730	-37.35	20230119	2930	22.53	20231024	1.02	N	376290	500	88 억		12303094	N	N	0	N	00	N
42	20240115	121203	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3610	20	2	0.56	26935330	7436	55.64	3645	3695	3580	4665	2515	3590	3622.29	69.68	0	20	3676	3632	3606	3562	3536	3620	3550	88	1075	500	2510	5	1	17657500	637	16.71	0.63	12	0.04	216.00	5729.00	5730	20230119	-37.00	2930	20231024	23.21	3695	-2.30	20240115	3415	5.71	20240102	5730	-37.00	20230119	2930	23.21	20231024	1.02	N	376290	500	88 억		12303094	N	N	0	N	00	N
43	20240115	111204	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3630	40	2	1.11	24906205	6874	51.43	3645	3695	3580	4665	2515	3590	3623.25	69.68	0	42	3676	3632	3606	3562	3536	3620	3550	88	1075	500	2510	5	1	17657500	641	16.81	0.63	12	0.04	216.00	5729.00	5730	20230119	-36.65	2930	20231024	23.89	3695	-1.76	20240115	3415	6.30	20240102	5730	-36.65	20230119	2930	23.89	20231024	1.02	N	376290	500	88 억		12303094	N	N	0	N	00	N
44	20240115	101158	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3625	35	2	0.97	14517370	3994	29.88	3645	3695	3580	4665	2515	3590	3634.79	69.68	0	119	3676	3632	3606	3562	3536	3620	3550	88	1075	500	2510	5	1	17657500	640	16.78	0.63	12	0.02	216.00	5729.00	5730	20230119	-36.74	2930	20231024	23.72	3695	-1.89	20240115	3415	6.15	20240102	5730	-36.74	20230119	2930	23.72	20231024	1.02	N	376290	500	88 억		12303094	N	N	0	N	00	N
45	20240115	091201	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3635	45	2	1.25	871565	241	1.80	3645	3645	3580	4665	2515	3590	3616.45	69.68	0	67	3676	3632	3606	3562	3536	3620	3550	88	1075	500	2510	5	1	17657500	642	16.83	0.63	12	0.00	216.00	5729.00	5730	20230119	-36.56	2930	20231024	24.06	3650	-0.41	20240112	3415	6.44	20240102	5730	-36.56	20230119	2930	24.06	20231024	1.02	N	376290	500	88 억		12303094	N	N	0	N	00	N
46	20240112	161212	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	-5	5	-0.14	48184440	13355	118.07	3595	3650	3580	4670	2520	3595	3607.97	69.68	0	189	3705	3650	3590	3535	3475	3677	3562	88	1075	500	2510	5	1	17657500	634	16.62	0.63	12	0.08	216.00	5729.00	5730	20230119	-37.35	2930	20231024	22.53	3650	-1.64	20240112	3415	5.12	20240102	5730	-37.35	20230119	2930	22.53	20231024	1.02	N	376290	500	88 억		12302904	N	N	0	N	00	N
47	20240112	151200	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3595	0	3	0.00	46891890	12995	114.89	3595	3650	3580	4670	2520	3595	3608.46	69.68	0	188	3705	3650	3590	3535	3475	3677	3562	88	1075	500	2510	5	1	17657500	635	16.64	0.63	12	0.07	216.00	5729.00	5730	20230119	-37.26	2930	20231024	22.70	3650	-1.51	20240112	3415	5.27	20240102	5730	-37.26	20230119	2930	22.70	20231024	1.02	N	376290	500	88 억		12302904	N	N	0	N	00	N
48	20240112	141159	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	5	2	0.14	45776040	12685	112.15	3595	3650	3580	4670	2520	3595	3608.67	69.68	0	195	3705	3650	3590	3535	3475	3677	3562	88	1075	500	2510	5	1	17657500	636	16.67	0.63	12	0.07	216.00	5729.00	5730	20230119	-37.17	2930	20231024	22.87	3650	-1.37	20240112	3415	5.42	20240102	5730	-37.17	20230119	2930	22.87	20231024	1.02	N	376290	500	88 억		12302904	N	N	0	N	00	N
49	20240112	131154	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3595	0	3	0.00	42416900	11750	103.88	3595	3650	3580	4670	2520	3595	3609.95	69.68	0	199	3705	3650	3590	3535	3475	3677	3562	88	1075	500	2510	5	1	17657500	635	16.64	0.63	12	0.07	216.00	5729.00	5730	20230119	-37.26	2930	20231024	22.70	3650	-1.51	20240112	3415	5.27	20240102	5730	-37.26	20230119	2930	22.70	20231024	1.02	N	376290	500	88 억		12302904	N	N	0	N	00	N
50	20240112	121158	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3620	25	2	0.70	36810860	10195	90.13	3595	3650	3580	4670	2520	3595	3610.68	69.68	0	144	3705	3650	3590	3535	3475	3677	3562	88	1075	500	2510	5	1	17657500	639	16.76	0.63	12	0.06	216.00	5729.00	5730	20230119	-36.82	2930	20231024	23.55	3650	-0.82	20240112	3415	6.00	20240102	5730	-36.82	20230119	2930	23.55	20231024	1.02	N	376290	500	88 억		12302904	N	N	0	N	00	N
51	20240112	111153	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3640	45	2	1.25	29159615	8078	71.42	3595	3650	3580	4670	2520	3595	3609.76	69.68	0	-48	3705	3650	3590	3535	3475	3677	3562	88	1075	500	2510	5	1	17657500	643	16.85	0.64	12	0.05	216.00	5729.00	5730	20230119	-36.47	2930	20231024	24.23	3650	-0.27	20240112	3415	6.59	20240102	5730	-36.47	20230119	2930	24.23	20231024	1.02	N	376290	500	88 억		12302904	N	N	0	N	00	N
52	20240112	101153	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3585	-10	5	-0.28	16108255	4481	39.62	3595	3610	3580	4670	2520	3595	3594.79	69.68	0	-123	3705	3650	3590	3535	3475	3677	3562	88	1075	500	2510	5	1	17657500	633	16.60	0.63	12	0.03	216.00	5729.00	5730	20230119	-37.43	2930	20231024	22.35	3645	-1.65	20240111	3415	4.98	20240102	5730	-37.43	20230119	2930	22.35	20231024	1.02	N	376290	500	88 억		12302904	N	N	0	N	00	N
53	20240112	091157	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	5	2	0.14	5081120	1413	12.49	3595	3600	3595	4670	2520	3595	3595.98	69.68	0	-67	3705	3650	3590	3535	3475	3677	3562	88	1075	500	2510	5	1	17657500	636	16.67	0.63	12	0.01	216.00	5729.00	5730	20230119	-37.17	2930	20231024	22.87	3645	-1.23	20240111	3415	5.42	20240102	5730	-37.17	20230119	2930	22.87	20231024	1.02	N	376290	500	88 억		12302904	N	N	0	N	00	N
54	20240111	161147	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3595	35	2	0.98	40390880	11281	98.03	3560	3645	3530	4625	2495	3560	3580.43	69.67	0	288	3593	3576	3543	3526	3493	3585	3535	88	1065	500	2490	5	1	17657500	635	16.64	0.63	12	0.06	216.00	5729.00	5730	20230119	-37.26	2930	20231024	22.70	3645	-1.37	20240111	3415	5.27	20240102	5730	-37.26	20230119	2930	22.70	20231024	1.02	N	376290	500	88 억		12302616	N	N	0	N	00	N
55	20240111	151156	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3600	40	2	1.12	38958495	10883	94.57	3560	3645	3530	4625	2495	3560	3579.76	69.67	0	280	3593	3576	3543	3526	3493	3585	3535	88	1065	500	2490	5	1	17657500	636	16.67	0.63	12	0.06	216.00	5729.00	5730	20230119	-37.17	2930	20231024	22.87	3645	-1.23	20240111	3415	5.42	20240102	5730	-37.17	20230119	2930	22.87	20231024	1.02	N	376290	500	88 억		12302616	N	N	0	N	00	N
56	20240111	141151	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	30	2	0.84	29036150	8113	70.50	3560	3645	3530	4625	2495	3560	3578.97	69.67	0	285	3593	3576	3543	3526	3493	3585	3535	88	1065	500	2490	5	1	17657500	634	16.62	0.63	12	0.05	216.00	5729.00	5730	20230119	-37.35	2930	20231024	22.53	3645	-1.51	20240111	3415	5.12	20240102	5730	-37.35	20230119	2930	22.53	20231024	1.02	N	376290	500	88 억		12302616	N	N	0	N	00	N
57	20240111	131150	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3585	25	2	0.70	27678795	7734	67.21	3560	3645	3530	4625	2495	3560	3578.85	69.67	0	285	3593	3576	3543	3526	3493	3585	3535	88	1065	500	2490	5	1	17657500	633	16.60	0.63	12	0.04	216.00	5729.00	5730	20230119	-37.43	2930	20231024	22.35	3645	-1.65	20240111	3415	4.98	20240102	5730	-37.43	20230119	2930	22.35	20231024	1.02	N	376290	500	88 억		12302616	N	N	0	N	00	N
58	20240111	121150	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3570	10	2	0.28	25136270	7025	61.04	3560	3645	3530	4625	2495	3560	3578.12	69.67	0	290	3593	3576	3543	3526	3493	3585	3535	88	1065	500	2490	5	1	17657500	630	16.53	0.62	12	0.04	216.00	5729.00	5730	20230119	-37.70	2930	20231024	21.84	3645	-2.06	20240111	3415	4.54	20240102	5730	-37.70	20230119	2930	21.84	20231024	1.02	N	376290	500	88 억		12302616	N	N	0	N	00	N
59	20240111	111152	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3570	10	2	0.28	23551970	6582	57.19	3560	3645	3530	4625	2495	3560	3578.24	69.67	0	306	3593	3576	3543	3526	3493	3585	3535	88	1065	500	2490	5	1	17657500	630	16.53	0.62	12	0.04	216.00	5729.00	5730	20230119	-37.70	2930	20231024	21.84	3645	-2.06	20240111	3415	4.54	20240102	5730	-37.70	20230119	2930	21.84	20231024	1.02	N	376290	500	88 억		12302616	N	N	0	N	00	N
60	20240111	101150	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3565	5	2	0.14	20999050	5866	50.97	3560	3645	3530	4625	2495	3560	3579.79	69.67	0	310	3593	3576	3543	3526	3493	3585	3535	88	1065	500	2490	5	1	17657500	629	16.50	0.62	12	0.03	216.00	5729.00	5730	20230119	-37.78	2930	20231024	21.67	3645	-2.19	20240111	3415	4.39	20240102	5730	-37.78	20230119	2930	21.67	20231024	1.02	N	376290	500	88 억		12302616	N	N	0	N	00	N
61	20240111	091151	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3560	0	3	0.00	968545	273	2.37	3560	3560	3540	4625	2495	3560	3547.78	69.67	0	2	3593	3576	3543	3526	3493	3585	3535	88	1065	500	2490	5	1	17657500	629	16.48	0.62	12	0.00	216.00	5729.00	5730	20230119	-37.87	2930	20231024	21.50	3595	-0.97	20240102	3415	4.25	20240102	5730	-37.87	20230119	2930	21.50	20231024	1.02	N	376290	500	88 억		12302616	N	N	0	N	00	N
62	20240110	161146	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3560	10	2	0.28	40738685	11503	147.06	3550	3560	3510	4615	2485	3550	3540.19	69.67	0	0	3600	3575	3540	3515	3480	3587	3527	88	1065	500	2480	5	1	17657500	629	16.48	0.62	12	0.07	216.00	5729.00	5730	20230119	-37.87	2930	20231024	21.50	3595	-0.97	20240102	3415	4.25	20240102	5730	-37.87	20230119	2930	21.50	20231024	1.03	N	376290	500	88 억		12302616	N	N	0	N	00	N
63	20240110	151149	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3555	5	2	0.14	35714860	10091	129.01	3550	3560	3510	4615	2485	3550	3539.28	69.67	0	-7	3600	3575	3540	3515	3480	3587	3527	88	1065	500	2480	5	1	17657500	628	16.46	0.62	12	0.06	216.00	5729.00	5730	20230119	-37.96	2930	20231024	21.33	3595	-1.11	20240102	3415	4.10	20240102	5730	-37.96	20230119	2930	21.33	20231024	1.03	N	376290	500	88 억		12302616	N	N	0	N	00	N
64	20240110	141150	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3545	-5	5	-0.14	28471405	8049	102.90	3550	3560	3510	4615	2485	3550	3537.26	69.67	0	-32	3600	3575	3540	3515	3480	3587	3527	88	1065	500	2480	5	1	17657500	626	16.41	0.62	12	0.05	216.00	5729.00	5730	20230119	-38.13	2930	20231024	20.99	3595	-1.39	20240102	3415	3.81	20240102	5730	-38.13	20230119	2930	20.99	20231024	1.03	N	376290	500	88 억		12302616	N	N	0	N	00	N
65	20240110	131147	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3550	0	3	0.00	21905220	6194	79.19	3550	3560	3510	4615	2485	3550	3536.52	69.67	0	17	3600	3575	3540	3515	3480	3587	3527	88	1065	500	2480	5	1	17657500	627	16.44	0.62	12	0.04	216.00	5729.00	5730	20230119	-38.05	2930	20231024	21.16	3595	-1.25	20240102	3415	3.95	20240102	5730	-38.05	20230119	2930	21.16	20231024	1.03	N	376290	500	88 억		12302616	N	N	0	N	00	N
66	20240110	121150	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3515	-35	5	-0.99	17607580	4980	63.67	3550	3560	3510	4615	2485	3550	3535.66	69.67	0	18	3600	3575	3540	3515	3480	3587	3527	88	1065	500	2480	5	1	17657500	621	16.27	0.61	12	0.03	216.00	5729.00	5730	20230119	-38.66	2930	20231024	19.97	3595	-2.23	20240102	3415	2.93	20240102	5730	-38.66	20230119	2930	19.97	20231024	1.03	N	376290	500	88 억		12302616	N	N	0	N	00	N
67	20240110	111148	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3535	-15	5	-0.42	6885560	1941	24.81	3550	3560	3530	4615	2485	3550	3547.43	69.67	0	-25	3600	3575	3540	3515	3480	3587	3527	88	1065	500	2480	5	1	17657500	624	16.37	0.62	12	0.01	216.00	5729.00	5730	20230119	-38.31	2930	20231024	20.65	3595	-1.67	20240102	3415	3.51	20240102	5730	-38.31	20230119	2930	20.65	20231024	1.03	N	376290	500	88 억		12302616	N	N	0	N	00	N
68	20240110	101146	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3555	5	2	0.14	2446525	690	8.82	3550	3555	3530	4615	2485	3550	3545.69	69.67	0	-19	3600	3575	3540	3515	3480	3587	3527	88	1065	500	2480	5	1	17657500	628	16.46	0.62	12	0.00	216.00	5729.00	5730	20230119	-37.96	2930	20231024	21.33	3595	-1.11	20240102	3415	4.10	20240102	5730	-37.96	20230119	2930	21.33	20231024	1.03	N	376290	500	88 억		12302616	N	N	0	N	00	N
69	20240110	091147	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3530	-20	5	-0.56	773100	218	2.79	3550	3550	3530	4615	2485	3550	3546.33	69.67	0	0	3600	3575	3540	3515	3480	3587	3527	88	1065	500	2480	5	1	17657500	623	16.34	0.62	12	0.00	216.00	5729.00	5730	20230119	-38.39	2930	20231024	20.48	3595	-1.81	20240102	3415	3.37	20240102	5730	-38.39	20230119	2930	20.48	20231024	1.03	N	376290	500	88 억		12302616	N	N	0	N	00	N
70	20240109	161144	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3550	20	2	0.57	27708195	7822	60.61	3505	3565	3505	4585	2475	3530	3542.13	69.67	0	190	3580	3555	3525	3500	3470	3540	3485	88	1055	500	2470	5	1	17657500	627	16.44	0.62	12	0.04	216.00	5729.00	5730	20230119	-38.05	2930	20231024	21.16	3595	-1.25	20240102	3415	3.95	20240102	5730	-38.05	20230119	2930	21.16	20231024	1.03	N	376290	500	88 억		12302426	N	N	0	N	00	N
71	20240109	151146	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3550	20	2	0.57	26021945	7347	56.93	3505	3565	3505	4585	2475	3530	3541.85	69.67	0	190	3580	3555	3525	3500	3470	3540	3485	88	1055	500	2470	5	1	17657500	627	16.44	0.62	12	0.04	216.00	5729.00	5730	20230119	-38.05	2930	20231024	21.16	3595	-1.25	20240102	3415	3.95	20240102	5730	-38.05	20230119	2930	21.16	20231024	1.03	N	376290	500	88 억		12302426	N	N	0	N	00	N
72	20240109	141145	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3520	-10	5	-0.28	18967465	5357	41.51	3505	3565	3505	4585	2475	3530	3540.69	69.67	0	191	3580	3555	3525	3500	3470	3540	3485	88	1055	500	2470	5	1	17657500	622	16.30	0.61	12	0.03	216.00	5729.00	5730	20230119	-38.57	2930	20231024	20.14	3595	-2.09	20240102	3415	3.07	20240102	5730	-38.57	20230119	2930	20.14	20231024	1.03	N	376290	500	88 억		12302426	N	N	0	N	00	N
73	20240109	131144	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3540	10	2	0.28	17470605	4932	38.22	3505	3565	3505	4585	2475	3530	3542.30	69.67	0	191	3580	3555	3525	3500	3470	3540	3485	88	1055	500	2470	5	1	17657500	625	16.39	0.62	12	0.03	216.00	5729.00	5730	20230119	-38.22	2930	20231024	20.82	3595	-1.53	20240102	3415	3.66	20240102	5730	-38.22	20230119	2930	20.82	20231024	1.03	N	376290	500	88 억		12302426	N	N	0	N	00	N
74	20240109	121154	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3540	10	2	0.28	13657585	3851	29.84	3505	3565	3505	4585	2475	3530	3546.50	69.67	0	190	3580	3555	3525	3500	3470	3540	3485	88	1055	500	2470	5	1	17657500	625	16.39	0.62	12	0.02	216.00	5729.00	5730	20230119	-38.22	2930	20231024	20.82	3595	-1.53	20240102	3415	3.66	20240102	5730	-38.22	20230119	2930	20.82	20231024	1.03	N	376290	500	88 억		12302426	N	N	0	N	00	N
75	20240109	111149	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3545	15	2	0.42	12341810	3478	26.95	3505	3565	3505	4585	2475	3530	3548.54	69.67	0	185	3580	3555	3525	3500	3470	3540	3485	88	1055	500	2470	5	1	17657500	626	16.41	0.62	12	0.02	216.00	5729.00	5730	20230119	-38.13	2930	20231024	20.99	3595	-1.39	20240102	3415	3.81	20240102	5730	-38.13	20230119	2930	20.99	20231024	1.03	N	376290	500	88 억		12302426	N	N	0	N	00	N
76	20240109	101146	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3535	5	2	0.14	9881550	2782	21.56	3505	3565	3505	4585	2475	3530	3551.96	69.67	0	176	3580	3555	3525	3500	3470	3540	3485	88	1055	500	2470	5	1	17657500	624	16.37	0.62	12	0.02	216.00	5729.00	5730	20230119	-38.31	2930	20231024	20.65	3595	-1.67	20240102	3415	3.51	20240102	5730	-38.31	20230119	2930	20.65	20231024	1.03	N	376290	500	88 억		12302426	N	N	0	N	00	N
77	20240109	091146	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3550	20	2	0.57	1725510	487	3.77	3505	3555	3505	4585	2475	3530	3543.14	69.67	0	62	3580	3555	3525	3500	3470	3540	3485	88	1055	500	2470	5	1	17657500	627	16.44	0.62	12	0.00	216.00	5729.00	5730	20230119	-38.05	2930	20231024	21.16	3595	-1.25	20240102	3415	3.95	20240102	5730	-38.05	20230119	2930	21.16	20231024	1.03	N	376290	500	88 억		12302426	N	N	0	N	00	N
78	20240108	161143	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3530	-15	5	-0.42	44622020	12613	37.01	3545	3550	3495	4605	2485	3545	3537.78	69.67	0	3	3625	3585	3515	3475	3405	3550	3440	88	1060	500	2480	5	1	17657500	623	16.34	0.62	12	0.07	216.00	5729.00	5730	20230119	-38.39	2930	20231024	20.48	3595	-1.81	20240102	3415	3.37	20240102	5730	-38.39	20230119	2930	20.48	20231024	1.03	N	376290	500	88 억		12302422	N	N	0	N	00	N
79	20240108	151144	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3535	-10	5	-0.28	41197915	11643	34.16	3545	3550	3495	4605	2485	3545	3538.43	69.67	0	3	3625	3585	3515	3475	3405	3550	3440	88	1060	500	2480	5	1	17657500	624	16.37	0.62	12	0.07	216.00	5729.00	5730	20230119	-38.31	2930	20231024	20.65	3595	-1.67	20240102	3415	3.51	20240102	5730	-38.31	20230119	2930	20.65	20231024	1.03	N	376290	500	88 억		12302422	N	N	0	N	00	N
80	20240108	141144	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3525	-20	5	-0.56	38182095	10786	31.65	3545	3550	3495	4605	2485	3545	3539.97	69.67	0	4	3625	3585	3515	3475	3405	3550	3440	88	1060	500	2480	5	1	17657500	622	16.32	0.62	12	0.06	216.00	5729.00	5730	20230119	-38.48	2930	20231024	20.31	3595	-1.95	20240102	3415	3.22	20240102	5730	-38.48	20230119	2930	20.31	20231024	1.03	N	376290	500	88 억		12302422	N	N	0	N	00	N
81	20240108	131143	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3525	-20	5	-0.56	36254435	10240	30.04	3545	3550	3495	4605	2485	3545	3540.47	69.67	0	4	3625	3585	3515	3475	3405	3550	3440	88	1060	500	2480	5	1	17657500	622	16.32	0.62	12	0.06	216.00	5729.00	5730	20230119	-38.48	2930	20231024	20.31	3595	-1.95	20240102	3415	3.22	20240102	5730	-38.48	20230119	2930	20.31	20231024	1.03	N	376290	500	88 억		12302422	N	N	0	N	00	N
82	20240108	121144	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3550	5	2	0.14	31315475	8844	25.95	3545	3550	3495	4605	2485	3545	3540.87	69.67	0	2	3625	3585	3515	3475	3405	3550	3440	88	1060	500	2480	5	1	17657500	627	16.44	0.62	12	0.05	216.00	5729.00	5730	20230119	-38.05	2930	20231024	21.16	3595	-1.25	20240102	3415	3.95	20240102	5730	-38.05	20230119	2930	21.16	20231024	1.03	N	376290	500	88 억		12302422	N	N	0	N	00	N
83	20240108	111145	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3540	-5	5	-0.14	28145855	7950	23.32	3545	3550	3495	4605	2485	3545	3540.36	69.67	0	-7	3625	3585	3515	3475	3405	3550	3440	88	1060	500	2480	5	1	17657500	625	16.39	0.62	12	0.05	216.00	5729.00	5730	20230119	-38.22	2930	20231024	20.82	3595	-1.53	20240102	3415	3.66	20240102	5730	-38.22	20230119	2930	20.82	20231024	1.03	N	376290	500	88 억		12302422	N	N	0	N	00	N
84	20240108	101145	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3545	0	3	0.00	22603320	6384	18.73	3545	3550	3495	4605	2485	3545	3540.62	69.67	0	-3	3625	3585	3515	3475	3405	3550	3440	88	1060	500	2480	5	1	17657500	626	16.41	0.62	12	0.04	216.00	5729.00	5730	20230119	-38.13	2930	20231024	20.99	3595	-1.39	20240102	3415	3.81	20240102	5730	-38.13	20230119	2930	20.99	20231024	1.03	N	376290	500	88 억		12302422	N	N	0	N	00	N
85	20240108	091142	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3535	-10	5	-0.28	868580	248	0.73	3545	3545	3495	4605	2485	3545	3502.34	69.67	0	95	3625	3585	3515	3475	3405	3550	3440	88	1060	500	2480	5	1	17657500	624	16.37	0.62	12	0.00	216.00	5729.00	5730	20230119	-38.31	2930	20231024	20.65	3595	-1.67	20240102	3415	3.51	20240102	5730	-38.31	20230119	2930	20.65	20231024	1.03	N	376290	500	88 억		12302422	N	N	0	N	00	N
86	20240105	161142	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3545	75	2	2.16	117818315	33715	2101.93	3550	3555	3445	4510	2430	3470	3494.08	69.67	0	-19	3596	3532	3491	3427	3386	3512	3407	88	1040	500	2420	5	1	17657500	626	16.41	0.62	12	0.19	216.00	5729.00	5730	20230119	-38.13	2930	20231024	20.99	3595	-1.39	20240102	3415	3.81	20240102	5730	-38.13	20230119	2930	20.99	20231024	1.03	N	376290	500	88 억		12302441	N	N	0	N	00	N
87	20240105	151143	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3525	55	2	1.59	110301885	31588	1969.33	3550	3555	3445	4510	2430	3470	3491.89	69.67	0	-18	3596	3532	3491	3427	3386	3512	3407	88	1040	500	2420	5	1	17657500	622	16.32	0.62	12	0.18	216.00	5729.00	5730	20230119	-38.48	2930	20231024	20.31	3595	-1.95	20240102	3415	3.22	20240102	5730	-38.48	20230119	2930	20.31	20231024	1.03	N	376290	500	88 억		12302441	N	N	0	N	00	N
88	20240105	141140	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3470	0	3	0.00	86076200	24662	1537.53	3550	3555	3445	4510	2430	3470	3490.24	69.67	0	-12	3596	3532	3491	3427	3386	3512	3407	88	1040	500	2420	5	1	17657500	613	16.06	0.61	12	0.14	216.00	5729.00	5730	20230119	-39.44	2930	20231024	18.43	3595	-3.48	20240102	3415	1.61	20240102	5730	-39.44	20230119	2930	18.43	20231024	1.03	N	376290	500	88 억		12302441	N	N	0	N	00	N
89	20240105	131141	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3500	30	2	0.86	37905005	10879	678.24	3550	3555	3445	4510	2430	3470	3484.24	69.67	0	-11	3596	3532	3491	3427	3386	3512	3407	88	1040	500	2420	5	1	17657500	618	16.20	0.61	12	0.06	216.00	5729.00	5730	20230119	-38.92	2930	20231024	19.45	3595	-2.64	20240102	3415	2.49	20240102	5730	-38.92	20230119	2930	19.45	20231024	1.03	N	376290	500	88 억		12302441	N	N	0	N	00	N
90	20240105	121142	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3470	0	3	0.00	8610550	2483	154.80	3550	3555	3445	4510	2430	3470	3467.80	69.67	0	-10	3596	3532	3491	3427	3386	3512	3407	88	1040	500	2420	5	1	17657500	613	16.06	0.61	12	0.01	216.00	5729.00	5730	20230119	-39.44	2930	20231024	18.43	3595	-3.48	20240102	3415	1.61	20240102	5730	-39.44	20230119	2930	18.43	20231024	1.03	N	376290	500	88 억		12302441	N	N	0	N	00	N
91	20240105	111139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3470	0	3	0.00	8257445	2381	148.44	3550	3555	3445	4510	2430	3470	3468.06	69.67	0	-10	3596	3532	3491	3427	3386	3512	3407	88	1040	500	2420	5	1	17657500	613	16.06	0.61	12	0.01	216.00	5729.00	5730	20230119	-39.44	2930	20231024	18.43	3595	-3.48	20240102	3415	1.61	20240102	5730	-39.44	20230119	2930	18.43	20231024	1.03	N	376290	500	88 억		12302441	N	N	0	N	00	N
92	20240105	101143	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3500	30	2	0.86	6419435	1852	115.46	3550	3555	3445	4510	2430	3470	3466.22	69.67	0	-8	3596	3532	3491	3427	3386	3512	3407	88	1040	500	2420	5	1	17657500	618	16.20	0.61	12	0.01	216.00	5729.00	5730	20230119	-38.92	2930	20231024	19.45	3595	-2.64	20240102	3415	2.49	20240102	5730	-38.92	20230119	2930	19.45	20231024	1.03	N	376290	500	88 억		12302441	N	N	0	N	00	N
93	20240105	091139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3470	0	3	0.00	733035	211	13.15	3550	3555	3470	4510	2430	3470	3474.10	69.67	0	-5	3596	3532	3491	3427	3386	3512	3407	88	1040	500	2420	5	1	17657500	613	16.06	0.61	12	0.00	216.00	5729.00	5730	20230119	-39.44	2930	20231024	18.43	3595	-3.48	20240102	3415	1.61	20240102	5730	-39.44	20230119	2930	18.43	20231024	1.03	N	376290	500	88 억		12302441	N	N	0	N	00	N
94	20240104	161136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3470	-10	5	-0.29	5590000	1604	17.00	3555	3555	3450	4520	2440	3480	3485.04	69.67	0	-93	3633	3556	3503	3426	3373	3530	3400	88	1040	500	2430	5	1	17657500	613	16.06	0.61	12	0.01	216.00	5729.00	5730	20230119	-39.44	2930	20231024	18.43	3595	-3.48	20240102	3415	1.61	20240102	5730	-39.44	20230119	2930	18.43	20231024	1.02	N	376290	500	88 억		12302534	N	N	0	N	00	N
95	20240104	151139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3470	-10	5	-0.29	5323025	1527	16.19	3555	3555	3450	4520	2440	3480	3485.94	69.67	0	-93	3633	3556	3503	3426	3373	3530	3400	88	1040	500	2430	5	1	17657500	613	16.06	0.61	12	0.01	216.00	5729.00	5730	20230119	-39.44	2930	20231024	18.43	3595	-3.48	20240102	3415	1.61	20240102	5730	-39.44	20230119	2930	18.43	20231024	1.02	N	376290	500	88 억		12302534	N	N	0	N	00	N
96	20240104	141139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3480	0	3	0.00	4983120	1429	15.15	3555	3555	3450	4520	2440	3480	3487.14	69.67	0	-92	3633	3556	3503	3426	3373	3530	3400	88	1040	500	2430	5	1	17657500	614	16.11	0.61	12	0.01	216.00	5729.00	5730	20230119	-39.27	2930	20231024	18.77	3595	-3.20	20240102	3415	1.90	20240102	5730	-39.27	20230119	2930	18.77	20231024	1.02	N	376290	500	88 억		12302534	N	N	0	N	00	N
97	20240104	131138	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3470	-10	5	-0.29	4174385	1196	12.68	3555	3555	3450	4520	2440	3480	3490.29	69.67	0	-92	3633	3556	3503	3426	3373	3530	3400	88	1040	500	2430	5	1	17657500	613	16.06	0.61	12	0.01	216.00	5729.00	5730	20230119	-39.44	2930	20231024	18.43	3595	-3.48	20240102	3415	1.61	20240102	5730	-39.44	20230119	2930	18.43	20231024	1.02	N	376290	500	88 억		12302534	N	N	0	N	00	N
98	20240104	121136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3480	0	3	0.00	3097465	886	9.39	3555	3555	3450	4520	2440	3480	3496.01	69.67	0	-92	3633	3556	3503	3426	3373	3530	3400	88	1040	500	2430	5	1	17657500	614	16.11	0.61	12	0.01	216.00	5729.00	5730	20230119	-39.27	2930	20231024	18.77	3595	-3.20	20240102	3415	1.90	20240102	5730	-39.27	20230119	2930	18.77	20231024	1.02	N	376290	500	88 억		12302534	N	N	0	N	00	N
99	20240104	111135	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3485	5	2	0.14	2220725	634	6.72	3555	3555	3450	4520	2440	3480	3502.72	69.67	0	-90	3633	3556	3503	3426	3373	3530	3400	88	1040	500	2430	5	1	17657500	615	16.13	0.61	12	0.00	216.00	5729.00	5730	20230119	-39.18	2930	20231024	18.94	3595	-3.06	20240102	3415	2.05	20240102	5730	-39.18	20230119	2930	18.94	20231024	1.02	N	376290	500	88 억		12302534	N	N	0	N	00	N
100	20240104	101134	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3485	5	2	0.14	1987845	567	6.01	3555	3555	3450	4520	2440	3480	3505.90	69.67	0	-89	3633	3556	3503	3426	3373	3530	3400	88	1040	500	2430	5	1	17657500	615	16.13	0.61	12	0.00	216.00	5729.00	5730	20230119	-39.18	2930	20231024	18.94	3595	-3.06	20240102	3415	2.05	20240102	5730	-39.18	20230119	2930	18.94	20231024	1.02	N	376290	500	88 억		12302534	N	N	0	N	00	N
101	20240104	091139	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3505	25	2	0.72	1652925	471	4.99	3555	3555	3450	4520	2440	3480	3509.39	69.67	0	-89	3633	3556	3503	3426	3373	3530	3400	88	1040	500	2430	5	1	17657500	619	16.23	0.61	12	0.00	216.00	5729.00	5730	20230119	-38.83	2930	20231024	19.62	3595	-2.50	20240102	3415	2.64	20240102	5730	-38.83	20230119	2930	19.62	20231024	1.02	N	376290	500	88 억		12302534	N	N	0	N	00	N
102	20240103	161134	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3480	-40	5	-1.14	33223515	9434	72.88	3510	3580	3450	4575	2465	3520	3521.68	69.67	0	-95	3690	3605	3510	3425	3330	3557	3377	88	1055	500	2460	5	1	17657500	614	16.11	0.61	12	0.05	216.00	5729.00	5730	20230119	-39.27	2930	20231024	18.77	3595	-3.20	20240102	3415	1.90	20240102	5730	-39.27	20230119	2930	18.77	20231024	1.02	N	376290	500	88 억		12302618	N	N	0	N	00	N
103	20240103	151131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3500	-20	5	-0.57	32216095	9145	70.65	3510	3580	3450	4575	2465	3520	3522.81	69.67	0	-99	3690	3605	3510	3425	3330	3557	3377	88	1055	500	2460	5	1	17657500	618	16.20	0.61	12	0.05	216.00	5729.00	5730	20230119	-38.92	2930	20231024	19.45	3595	-2.64	20240102	3415	2.49	20240102	5730	-38.92	20230119	2930	19.45	20231024	1.02	N	376290	500	88 억		12302618	N	N	0	N	00	N
104	20240103	141130	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3490	-30	5	-0.85	29679800	8418	65.03	3510	3580	3450	4575	2465	3520	3525.75	69.67	0	-102	3690	3605	3510	3425	3330	3557	3377	88	1055	500	2460	5	1	17657500	616	16.16	0.61	12	0.05	216.00	5729.00	5730	20230119	-39.09	2930	20231024	19.11	3595	-2.92	20240102	3415	2.20	20240102	5730	-39.09	20230119	2930	19.11	20231024	1.02	N	376290	500	88 억		12302618	N	N	0	N	00	N
105	20240103	131131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3505	-15	5	-0.43	28858510	8183	63.21	3510	3580	3450	4575	2465	3520	3526.64	69.67	0	-102	3690	3605	3510	3425	3330	3557	3377	88	1055	500	2460	5	1	17657500	619	16.23	0.61	12	0.05	216.00	5729.00	5730	20230119	-38.83	2930	20231024	19.62	3595	-2.50	20240102	3415	2.64	20240102	5730	-38.83	20230119	2930	19.62	20231024	1.02	N	376290	500	88 억		12302618	N	N	0	N	00	N
106	20240103	121136	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3510	-10	5	-0.28	23715970	6716	51.88	3510	3580	3450	4575	2465	3520	3531.26	69.67	0	-102	3690	3605	3510	3425	3330	3557	3377	88	1055	500	2460	5	1	17657500	620	16.25	0.61	12	0.04	216.00	5729.00	5730	20230119	-38.74	2930	20231024	19.80	3595	-2.36	20240102	3415	2.78	20240102	5730	-38.74	20230119	2930	19.80	20231024	1.02	N	376290	500	88 억		12302618	N	N	0	N	00	N
107	20240103	111131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3555	35	2	0.99	17986540	5087	39.30	3510	3580	3450	4575	2465	3520	3535.79	69.67	0	-95	3690	3605	3510	3425	3330	3557	3377	88	1055	500	2460	5	1	17657500	628	16.46	0.62	12	0.03	216.00	5729.00	5730	20230119	-37.96	2930	20231024	21.33	3595	-1.11	20240102	3415	4.10	20240102	5730	-37.96	20230119	2930	21.33	20231024	1.02	N	376290	500	88 억		12302618	N	N	0	N	00	N
108	20240103	101131	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3480	-40	5	-1.14	3920970	1125	8.69	3510	3510	3450	4575	2465	3520	3485.31	69.67	0	-34	3690	3605	3510	3425	3330	3557	3377	88	1055	500	2460	5	1	17657500	614	16.11	0.61	12	0.01	216.00	5729.00	5730	20230119	-39.27	2930	20231024	18.77	3595	-3.20	20240102	3415	1.90	20240102	5730	-39.27	20230119	2930	18.77	20231024	1.02	N	376290	500	88 억		12302618	N	N	0	N	00	N
109	20240103	091130	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3495	-25	5	-0.71	1989615	572	4.42	3510	3510	3450	4575	2465	3520	3478.35	69.67	0	-26	3690	3605	3510	3425	3330	3557	3377	88	1055	500	2460	5	1	17657500	617	16.18	0.61	12	0.00	216.00	5729.00	5730	20230119	-39.01	2930	20231024	19.28	3595	-2.78	20240102	3415	2.34	20240102	5730	-39.01	20230119	2930	19.28	20231024	1.02	N	376290	500	88 억		12302618	N	N	0	N	00	N
110	20240102	161128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3520	-10	5	-0.28	45100885	12945	246.76	3595	3595	3415	4585	2475	3530	3484.04	69.67	0	40	3590	3560	3500	3470	3410	3575	3485	88	1055	500	2470	5	1	17657500	622	16.30	0.61	12	0.07	216.00	5729.00	5730	20230119	-38.57	2930	20231024	20.14	3595	-2.09	20240102	3415	3.07	20240102	5730	-38.57	20230119	2930	20.14	20231024	1.02	N	376290	500	88 억		12302578	N	N	0	N	00	N
111	20240102	151127	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3510	-20	5	-0.57	42078520	12086	230.39	3595	3595	3415	4585	2475	3530	3481.59	69.67	0	75	3590	3560	3500	3470	3410	3575	3485	88	1055	500	2470	5	1	17657500	620	16.25	0.61	12	0.07	216.00	5729.00	5730	20230119	-38.74	2930	20231024	19.80	3595	-2.36	20240102	3415	2.78	20240102	5730	-38.74	20230119	2930	19.80	20231024	1.02	N	376290	500	88 억		12302578	N	N	0	N	00	N
112	20240102	141128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3525	-5	5	-0.14	40714430	11698	222.99	3595	3595	3415	4585	2475	3530	3480.46	69.67	0	75	3590	3560	3500	3470	3410	3575	3485	88	1055	500	2470	5	1	17657500	622	16.32	0.62	12	0.07	216.00	5729.00	5730	20230119	-38.48	2930	20231024	20.31	3595	-1.95	20240102	3415	3.22	20240102	5730	-38.48	20230119	2930	20.31	20231024	1.02	N	376290	500	88 억		12302578	N	N	0	N	00	N
113	20240102	131121	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3460	-70	5	-1.98	35082370	10084	192.22	3595	3595	3415	4585	2475	3530	3479.01	69.67	0	83	3590	3560	3500	3470	3410	3575	3485	88	1055	500	2470	5	1	17657500	611	16.02	0.60	12	0.06	216.00	5729.00	5730	20230119	-39.62	2930	20231024	18.09	3595	-3.76	20240102	3415	1.32	20240102	5730	-39.62	20230119	2930	18.09	20231024	1.02	N	376290	500	88 억		12302578	N	N	0	N	00	N
114	20240102	121121	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3460	-70	5	-1.98	33686920	9681	184.54	3595	3595	3415	4585	2475	3530	3479.69	69.67	0	106	3590	3560	3500	3470	3410	3575	3485	88	1055	500	2470	5	1	17657500	611	16.02	0.60	12	0.05	216.00	5729.00	5730	20230119	-39.62	2930	20231024	18.09	3595	-3.76	20240102	3415	1.32	20240102	5730	-39.62	20230119	2930	18.09	20231024	1.02	N	376290	500	88 억		12302578	N	N	0	N	00	N
115	20240102	111121	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3525	-5	5	-0.14	13330705	3764	71.75	3595	3595	3525	4585	2475	3530	3541.63	69.67	0	-18	3590	3560	3500	3470	3410	3575	3485	88	1055	500	2470	5	1	17657500	622	16.32	0.62	12	0.02	216.00	5729.00	5730	20230119	-38.48	2930	20231024	20.31	3595	-1.95	20240102	3525	0.00	20240102	5730	-38.48	20230119	2930	20.31	20231024	1.02	N	376290	500	88 억		12302578	N	N	0	N	00	N
116	20240102	101111	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3590	60	2	1.70	1738760	488	9.30	3595	3595	3530	4585	2475	3530	3563.03	69.67	0	-8	3590	3560	3500	3470	3410	3575	3485	88	1055	500	2470	5	1	17657500	634	16.62	0.63	12	0.00	216.00	5729.00	5730	20230119	-37.35	2930	20231024	22.53	3595	-0.14	20240102	3530	1.70	20240102	5730	-37.35	20230119	2930	22.53	20231024	1.02	N	376290	500	88 억		12302578	N	N	0	N	00	N
117	20240102	091056	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3530	0	3	0.00	0	0	0.00	0	0	0	4585	2475	3530	0.00	69.67	0	0	3590	3560	3500	3470	3410	3575	3485	88	1055	500	2470	5	1	17657500	623	16.34	0.62	12	0.00	216.00	5729.00	5730	20230119	-38.39	2930	20231024	20.48	0	0.00	0	0	0.00	0	5730	-38.39	20230119	2930	20.48	20231024	1.02	N	376290	500	88 억		12302578	N	N	0	N	00	N