KissMeData/094970/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	120736	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	4850	-85	5	-1.72	358672755	73222	39.74	4895	4970	4800	6410	3455	4935	4898.33	8.17	0	5572	5091	5012	4891	4812	4691	4952	4752	84	1475	500	3350	5	1	16748240	812	2.76	0.78	12	0.44	1757.00	6189.00	4970	20240122	-2.41	3095	20230119	56.70	4970	0.00	20240122	4060	19.46	20240102	4970	-2.41	20240122	3100	56.45	20230726	4.78	N	094970	500	83 억		1368328	N	N	0	N	00	N
3	20240123	110734	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	4820	-115	5	-2.33	323341905	65934	35.79	4895	4970	4800	6410	3455	4935	4903.93	8.17	0	5462	5091	5012	4891	4812	4691	4952	4752	84	1475	500	3350	5	1	16748240	807	2.74	0.78	12	0.39	1757.00	6189.00	4970	20240122	-3.02	3095	20230119	55.74	4970	0.00	20240122	4060	18.72	20240102	4970	-3.02	20240122	3100	55.48	20230726	4.78	N	094970	500	83 억		1368328	N	N	0	N	00	N
4	20240123	100733	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	4950	15	2	0.30	150178050	30405	16.50	4895	4970	4890	6410	3455	4935	4939.28	8.17	0	558	5091	5012	4891	4812	4691	4952	4752	84	1475	500	3350	5	1	16748240	829	2.82	0.80	12	0.18	1757.00	6189.00	4970	20240122	-0.40	3095	20230119	59.94	4970	0.00	20240122	4060	21.92	20240102	4970	-0.40	20240122	3100	59.68	20230726	4.78	N	094970	500	83 억		1368328	N	N	0	N	00	N
5	20240123	090735	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4935	0	3	0.00	32933355	6705	3.64	4895	4935	4890	6410	3455	4935	4911.04	8.17	0	-1299	5091	5012	4891	4812	4691	4952	4752	84	1475	500	3350	5	1	16748240	827	2.81	0.80	12	0.04	1757.00	6189.00	4970	20240122	-0.70	3095	20230119	59.45	4970	-0.70	20240122	4060	21.55	20240102	4970	-0.70	20240122	3100	59.19	20230726	4.78	N	094970	500	83 억		1368328	N	N	0	N	00	N
6	20240119	160729	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	4850	160	2	3.41	1593025465	335137	200.60	4720	4860	4620	6090	3285	4690	4753.20	8.06	0	35050	4853	4771	4623	4541	4393	4812	4582	84	1400	500	3180	5	1	16748240	812	2.76	0.78	12	2.00	1757.00	6189.00	4860	20240119	-0.21	3095	20230119	56.70	4860	-0.21	20240119	4060	19.46	20240102	4860	-0.21	20240119	3095	56.70	20230119	4.72	N	094970	500	83 억		1349090	N	N	0	N	00	N
7	20240119	150731	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	4850	160	2	3.41	1513081945	318630	190.72	4720	4860	4620	6090	3285	4690	4748.72	8.06	0	41862	4853	4771	4623	4541	4393	4812	4582	84	1400	500	3180	5	1	16748240	812	2.76	0.78	12	1.90	1757.00	6189.00	4860	20240119	-0.21	3095	20230119	56.70	4860	-0.21	20240119	4060	19.46	20240102	4860	-0.21	20240119	3095	56.70	20230119	4.72	N	094970	500	83 억		1349090	N	N	0	N	00	N
8	20240119	140729	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	4810	120	2	2.56	1341961305	283082	169.44	4720	4850	4620	6090	3285	4690	4740.55	8.06	0	39417	4853	4771	4623	4541	4393	4812	4582	84	1400	500	3180	5	1	16748240	806	2.74	0.78	12	1.69	1757.00	6189.00	4850	20240119	-0.82	3095	20230119	55.41	4850	-0.82	20240119	4060	18.47	20240102	4850	-0.82	20240119	3095	55.41	20230119	4.72	N	094970	500	83 억		1349090	N	N	0	N	00	N
9	20240119	130729	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	4790	100	2	2.13	1093338995	231556	138.60	4720	4840	4620	6090	3285	4690	4721.71	8.06	0	35617	4853	4771	4623	4541	4393	4812	4582	84	1400	500	3180	5	1	16748240	802	2.73	0.77	12	1.38	1757.00	6189.00	4840	20240119	-1.03	3095	20230119	54.77	4840	-1.03	20240119	4060	17.98	20240102	4840	-1.03	20240119	3095	54.77	20230119	4.72	N	094970	500	83 억		1349090	N	N	0	N	00	N
10	20240119	120733	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	4685	-5	5	-0.11	707682800	149429	89.44	4720	4840	4620	6090	3285	4690	4735.93	8.06	0	4159	4853	4771	4623	4541	4393	4812	4582	84	1400	500	3180	5	1	16748240	785	2.67	0.76	12	0.89	1757.00	6189.00	4840	20240119	-3.20	3095	20230119	51.37	4840	-3.20	20240119	4060	15.39	20240102	4840	-3.20	20240119	3095	51.37	20230119	4.72	N	094970	500	83 억		1349090	N	N	0	N	00	N
11	20240119	110732	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	4675	-15	5	-0.32	549866665	115612	69.20	4720	4840	4660	6090	3285	4690	4756.17	8.06	0	-4153	4853	4771	4623	4541	4393	4812	4582	84	1400	500	3180	5	1	16748240	783	2.66	0.76	12	0.69	1757.00	6189.00	4840	20240119	-3.41	3095	20230119	51.05	4840	-3.41	20240119	4060	15.15	20240102	4840	-3.41	20240119	3095	51.05	20230119	4.72	N	094970	500	83 억		1349090	N	N	0	N	00	N
12	20240119	100736	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	4780	90	2	1.92	429613690	90123	53.94	4720	4840	4670	6090	3285	4690	4767.01	8.06	0	1178	4853	4771	4623	4541	4393	4812	4582	84	1400	500	3180	5	1	16748240	801	2.72	0.77	12	0.54	1757.00	6189.00	4840	20240119	-1.24	3095	20230119	54.44	4840	-1.24	20240119	4060	17.73	20240102	4840	-1.24	20240119	3095	54.44	20230119	4.72	N	094970	500	83 억		1349090	N	N	0	N	00	N
13	20240119	090729	55	60.00	KOSDAQ	신고가	IT부품	N	N	N	Y	60	N	4720	30	2	0.64	18869210	4000	2.39	4720	4730	4695	6090	3285	4690	4717.65	8.06	0	-340	4853	4771	4623	4541	4393	4812	4582	84	1400	500	3180	5	1	16748240	791	2.69	0.76	12	0.02	1757.00	6189.00	4730	20240119	-0.21	3095	20230119	52.50	4730	-0.21	20240119	4060	16.26	20240102	4730	-0.21	20240119	3095	52.50	20230119	4.72	N	094970	500	83 억		1349090	N	N	0	N	00	N
14	20240118	160727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4690	165	2	3.65	770322400	166483	62.12	4525	4705	4475	5880	3170	4525	4626.33	7.96	0	18222	4805	4665	4560	4420	4315	4612	4367	84	1355	500	3070	5	1	16748240	785	2.67	0.76	12	0.99	1757.00	6189.00	4725	20231025	-0.74	3095	20230119	51.53	4705	-0.32	20240118	4060	15.52	20240102	4725	-0.74	20231025	3095	51.53	20230119	4.58	N	094970	500	83 억		1332671	N	N	0	N	00	N
15	20240118	150728	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4680	155	2	3.43	711147210	153857	57.41	4525	4705	4475	5880	3170	4525	4622.19	7.96	0	18915	4805	4665	4560	4420	4315	4612	4367	84	1355	500	3070	5	1	16748240	784	2.66	0.76	12	0.92	1757.00	6189.00	4725	20231025	-0.95	3095	20230119	51.21	4705	-0.53	20240118	4060	15.27	20240102	4725	-0.95	20231025	3095	51.21	20230119	4.58	N	094970	500	83 억		1332671	N	N	0	N	00	N
16	20240118	140729	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4650	125	2	2.76	626684930	135729	50.64	4525	4705	4475	5880	3170	4525	4617.25	7.96	0	14758	4805	4665	4560	4420	4315	4612	4367	84	1355	500	3070	5	1	16748240	779	2.65	0.75	12	0.81	1757.00	6189.00	4725	20231025	-1.59	3095	20230119	50.24	4705	-1.17	20240118	4060	14.53	20240102	4725	-1.59	20231025	3095	50.24	20230119	4.58	N	094970	500	83 억		1332671	N	N	0	N	00	N
17	20240118	130728	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4695	170	2	3.76	480070060	104129	38.85	4525	4705	4475	5880	3170	4525	4610.42	7.96	0	17291	4805	4665	4560	4420	4315	4612	4367	84	1355	500	3070	5	1	16748240	786	2.67	0.76	12	0.62	1757.00	6189.00	4725	20231025	-0.63	3095	20230119	51.70	4705	-0.21	20240118	4060	15.64	20240102	4725	-0.63	20231025	3095	51.70	20230119	4.58	N	094970	500	83 억		1332671	N	N	0	N	00	N
18	20240118	120730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4665	140	2	3.09	410281085	89230	33.29	4525	4700	4475	5880	3170	4525	4598.10	7.96	0	18541	4805	4665	4560	4420	4315	4612	4367	84	1355	500	3070	5	1	16748240	781	2.66	0.75	12	0.53	1757.00	6189.00	4725	20231025	-1.27	3095	20230119	50.73	4700	0.00	20240116	4060	14.90	20240102	4725	-1.27	20231025	3095	50.73	20230119	4.58	N	094970	500	83 억		1332671	N	N	0	N	00	N
19	20240118	110730	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4645	120	2	2.65	278375660	60940	22.74	4525	4660	4475	5880	3170	4525	4568.10	7.96	0	13092	4805	4665	4560	4420	4315	4612	4367	84	1355	500	3070	5	1	16748240	778	2.64	0.75	12	0.36	1757.00	6189.00	4725	20231025	-1.69	3095	20230119	50.08	4700	-1.17	20240116	4060	14.41	20240102	4725	-1.69	20231025	3095	50.08	20230119	4.58	N	094970	500	83 억		1332671	N	N	0	N	00	N
20	20240118	100726	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4650	125	2	2.76	226053405	49640	18.52	4525	4660	4475	5880	3170	4525	4553.91	7.96	0	11634	4805	4665	4560	4420	4315	4612	4367	84	1355	500	3070	5	1	16748240	779	2.65	0.75	12	0.30	1757.00	6189.00	4725	20231025	-1.59	3095	20230119	50.24	4700	-1.06	20240116	4060	14.53	20240102	4725	-1.59	20231025	3095	50.24	20230119	4.58	N	094970	500	83 억		1332671	N	N	0	N	00	N
21	20240118	090727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4530	5	2	0.11	19604495	4338	1.62	4525	4535	4485	5880	3170	4525	4519.11	7.96	0	-1763	4805	4665	4560	4420	4315	4612	4367	84	1355	500	3070	5	1	16748240	759	2.58	0.73	12	0.03	1757.00	6189.00	4725	20231025	-4.13	3095	20230119	46.37	4700	-3.62	20240116	4060	11.58	20240102	4725	-4.13	20231025	3095	46.37	20230119	4.58	N	094970	500	83 억		1332671	N	N	0	N	00	N
22	20240117	160726	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4525	-170	5	-3.62	1212698290	267776	114.72	4700	4700	4455	6100	3290	4695	4528.78	8.26	0	-47366	4855	4775	4620	4540	4385	4815	4580	84	1405	500	3190	5	1	16748240	758	2.58	0.73	12	1.60	1757.00	6189.00	4725	20231025	-4.23	3095	20230119	46.20	4700	0.00	20240116	4060	11.45	20240102	4725	-4.23	20231025	3095	46.20	20230119	4.53	N	094970	500	83 억		1383224	N	N	0	N	00	N
23	20240117	150729	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4480	-215	5	-4.58	952168390	209837	89.90	4700	4700	4455	6100	3290	4695	4537.66	8.26	0	-37474	4855	4775	4620	4540	4385	4815	4580	84	1405	500	3190	5	1	16748240	750	2.55	0.72	12	1.25	1757.00	6189.00	4725	20231025	-5.19	3095	20230119	44.75	4700	0.00	20240116	4060	10.34	20240102	4725	-5.19	20231025	3095	44.75	20230119	4.53	N	094970	500	83 억		1383224	N	N	0	N	00	N
24	20240117	140727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4480	-215	5	-4.58	898185125	197811	84.75	4700	4700	4455	6100	3290	4695	4540.62	8.26	0	-34080	4855	4775	4620	4540	4385	4815	4580	84	1405	500	3190	5	1	16748240	750	2.55	0.72	12	1.18	1757.00	6189.00	4725	20231025	-5.19	3095	20230119	44.75	4700	0.00	20240116	4060	10.34	20240102	4725	-5.19	20231025	3095	44.75	20230119	4.53	N	094970	500	83 억		1383224	N	N	0	N	00	N
25	20240117	130727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4485	-210	5	-4.47	769736365	169136	72.46	4700	4700	4480	6100	3290	4695	4550.99	8.26	0	-41427	4855	4775	4620	4540	4385	4815	4580	84	1405	500	3190	5	1	16748240	751	2.55	0.72	12	1.01	1757.00	6189.00	4725	20231025	-5.08	3095	20230119	44.91	4700	0.00	20240116	4060	10.47	20240102	4725	-5.08	20231025	3095	44.91	20230119	4.53	N	094970	500	83 억		1383224	N	N	0	N	00	N
26	20240117	120728	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4505	-190	5	-4.05	646163825	141616	60.67	4700	4700	4480	6100	3290	4695	4562.79	8.26	0	-43456	4855	4775	4620	4540	4385	4815	4580	84	1405	500	3190	5	1	16748240	755	2.56	0.73	12	0.85	1757.00	6189.00	4725	20231025	-4.66	3095	20230119	45.56	4700	0.00	20240116	4060	10.96	20240102	4725	-4.66	20231025	3095	45.56	20230119	4.53	N	094970	500	83 억		1383224	N	N	0	N	00	N
27	20240117	110728	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4500	-195	5	-4.15	525205910	114702	49.14	4700	4700	4500	6100	3290	4695	4578.87	8.26	0	-41004	4855	4775	4620	4540	4385	4815	4580	84	1405	500	3190	5	1	16748240	754	2.56	0.73	12	0.68	1757.00	6189.00	4725	20231025	-4.76	3095	20230119	45.40	4700	0.00	20240116	4060	10.84	20240102	4725	-4.76	20231025	3095	45.40	20230119	4.53	N	094970	500	83 억		1383224	N	N	0	N	00	N
28	20240117	100725	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4550	-145	5	-3.09	350888320	76252	32.67	4700	4700	4520	6100	3290	4695	4601.69	8.26	0	-30863	4855	4775	4620	4540	4385	4815	4580	84	1405	500	3190	5	1	16748240	762	2.59	0.74	12	0.46	1757.00	6189.00	4725	20231025	-3.70	3095	20230119	47.01	4700	0.00	20240116	4060	12.07	20240102	4725	-3.70	20231025	3095	47.01	20230119	4.53	N	094970	500	83 억		1383224	N	N	0	N	00	N
29	20240117	090729	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4590	-105	5	-2.24	126422675	27200	11.65	4700	4700	4590	6100	3290	4695	4647.89	8.26	0	-15004	4855	4775	4620	4540	4385	4815	4580	84	1405	500	3190	5	1	16748240	769	2.61	0.74	12	0.16	1757.00	6189.00	4725	20231025	-2.86	3095	20230119	48.30	4700	0.00	20240116	4060	13.05	20240102	4725	-2.86	20231025	3095	48.30	20230119	4.53	N	094970	500	83 억		1383224	N	N	0	N	00	N
30	20240116	160725	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4695	200	2	4.45	1064754610	231849	138.82	4495	4700	4465	5840	3150	4495	4592.43	8.14	0	19486	4621	4557	4486	4422	4351	4522	4387	84	1345	500	3050	5	1	16748240	786	2.67	0.76	12	1.38	1757.00	6189.00	4725	20231025	-0.63	3095	20230110	51.70	4700	-0.11	20240116	4060	15.64	20240102	4725	-0.63	20231025	3095	51.70	20230119	4.71	N	094970	500	83 억		1363721	N	N	0	N	00	N
31	20240116	150724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4650	155	2	3.45	969036000	211434	126.60	4495	4700	4465	5840	3150	4495	4583.16	8.14	0	20165	4621	4557	4486	4422	4351	4522	4387	84	1345	500	3050	5	1	16748240	779	2.65	0.75	12	1.26	1757.00	6189.00	4725	20231025	-1.59	3095	20230110	50.24	4700	-1.06	20240116	4060	14.53	20240102	4725	-1.59	20231025	3095	50.24	20230119	4.71	N	094970	500	83 억		1363721	N	N	0	N	00	N
32	20240116	140726	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4690	195	2	4.34	718417030	157405	94.25	4495	4700	4465	5840	3150	4495	4564.13	8.14	0	20396	4621	4557	4486	4422	4351	4522	4387	84	1345	500	3050	5	1	16748240	785	2.67	0.76	12	0.94	1757.00	6189.00	4725	20231025	-0.74	3095	20230110	51.53	4700	-0.21	20240116	4060	15.52	20240102	4725	-0.74	20231025	3095	51.53	20230119	4.71	N	094970	500	83 억		1363721	N	N	0	N	00	N
33	20240116	130727	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4500	5	2	0.11	343995575	76303	45.69	4495	4550	4465	5840	3150	4495	4508.28	8.14	0	10592	4621	4557	4486	4422	4351	4522	4387	84	1345	500	3050	5	1	16748240	754	2.56	0.73	12	0.46	1757.00	6189.00	4725	20231025	-4.76	3095	20230110	45.40	4595	-2.07	20240105	4060	10.84	20240102	4725	-4.76	20231025	3095	45.40	20230119	4.71	N	094970	500	83 억		1363721	N	N	0	N	00	N
34	20240116	120725	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4535	40	2	0.89	311280615	69057	41.35	4495	4550	4465	5840	3150	4495	4507.59	8.14	0	7002	4621	4557	4486	4422	4351	4522	4387	84	1345	500	3050	5	1	16748240	760	2.58	0.73	12	0.41	1757.00	6189.00	4725	20231025	-4.02	3095	20230110	46.53	4595	-1.31	20240105	4060	11.70	20240102	4725	-4.02	20231025	3095	46.53	20230119	4.71	N	094970	500	83 억		1363721	N	N	0	N	00	N
35	20240116	110723	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4470	-25	5	-0.56	267769480	59437	35.59	4495	4550	4465	5840	3150	4495	4505.10	8.14	0	1687	4621	4557	4486	4422	4351	4522	4387	84	1345	500	3050	5	1	16748240	749	2.54	0.72	12	0.35	1757.00	6189.00	4725	20231025	-5.40	3095	20230110	44.43	4595	-2.72	20240105	4060	10.10	20240102	4725	-5.40	20231025	3095	44.43	20230119	4.71	N	094970	500	83 억		1363721	N	N	0	N	00	N
36	20240116	100725	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4495	0	3	0.00	202792580	44928	26.90	4495	4550	4465	5840	3150	4495	4513.72	8.14	0	-1453	4621	4557	4486	4422	4351	4522	4387	84	1345	500	3050	5	1	16748240	753	2.56	0.73	12	0.27	1757.00	6189.00	4725	20231025	-4.87	3095	20230110	45.23	4595	-2.18	20240105	4060	10.71	20240102	4725	-4.87	20231025	3095	45.23	20230119	4.71	N	094970	500	83 억		1363721	N	N	0	N	00	N
37	20240116	090723	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4465	-30	5	-0.67	14449155	3196	1.91	4495	4540	4465	5840	3150	4495	4521.01	8.14	0	-1018	4621	4557	4486	4422	4351	4522	4387	84	1345	500	3050	5	1	16748240	748	2.54	0.72	12	0.02	1757.00	6189.00	4725	20231025	-5.50	3095	20230110	44.26	4595	-2.83	20240105	4060	9.98	20240102	4725	-5.50	20231025	3095	44.26	20230119	4.71	N	094970	500	83 억		1363721	N	N	0	N	00	N
38	20240115	160722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4495	-40	5	-0.88	748217125	167003	45.12	4550	4550	4415	5890	3175	4535	4480.25	8.25	0	-20796	4758	4646	4478	4366	4198	4702	4422	84	1355	500	3080	5	1	16748240	753	2.56	0.73	12	1.00	1757.00	6189.00	4725	20231025	-4.87	3095	20230110	45.23	4595	-2.18	20240105	4060	10.71	20240102	4725	-4.87	20231025	3095	45.23	20230119	4.60	N	094970	500	83 억		1382093	N	N	0	N	00	N
39	20240115	150724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4435	-100	5	-2.21	656663690	146449	39.57	4550	4550	4415	5890	3175	4535	4483.90	8.25	0	-15664	4758	4646	4478	4366	4198	4702	4422	84	1355	500	3080	5	1	16748240	743	2.52	0.72	12	0.87	1757.00	6189.00	4725	20231025	-6.14	3095	20230110	43.30	4595	-3.48	20240105	4060	9.24	20240102	4725	-6.14	20231025	3095	43.30	20230119	4.60	N	094970	500	83 억		1382093	N	N	0	N	00	N
40	20240115	140724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4425	-110	5	-2.43	610735010	136094	36.77	4550	4550	4415	5890	3175	4535	4487.59	8.25	0	-11315	4758	4646	4478	4366	4198	4702	4422	84	1355	500	3080	5	1	16748240	741	2.52	0.71	12	0.81	1757.00	6189.00	4725	20231025	-6.35	3095	20230110	42.97	4595	-3.70	20240105	4060	8.99	20240102	4725	-6.35	20231025	3095	42.97	20230119	4.60	N	094970	500	83 억		1382093	N	N	0	N	00	N
41	20240115	130722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4470	-65	5	-1.43	492047590	109372	29.55	4550	4550	4450	5890	3175	4535	4498.84	8.25	0	-7220	4758	4646	4478	4366	4198	4702	4422	84	1355	500	3080	5	1	16748240	749	2.54	0.72	12	0.65	1757.00	6189.00	4725	20231025	-5.40	3095	20230110	44.43	4595	-2.72	20240105	4060	10.10	20240102	4725	-5.40	20231025	3095	44.43	20230119	4.60	N	094970	500	83 억		1382093	N	N	0	N	00	N
42	20240115	120723	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4465	-70	5	-1.54	462527565	102753	27.76	4550	4550	4460	5890	3175	4535	4501.35	8.25	0	-8114	4758	4646	4478	4366	4198	4702	4422	84	1355	500	3080	5	1	16748240	748	2.54	0.72	12	0.61	1757.00	6189.00	4725	20231025	-5.50	3095	20230110	44.26	4595	-2.83	20240105	4060	9.98	20240102	4725	-5.50	20231025	3095	44.26	20230119	4.60	N	094970	500	83 억		1382093	N	N	0	N	00	N
43	20240115	110722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4475	-60	5	-1.32	436196210	96874	26.17	4550	4550	4460	5890	3175	4535	4502.71	8.25	0	-8529	4758	4646	4478	4366	4198	4702	4422	84	1355	500	3080	5	1	16748240	749	2.55	0.72	12	0.58	1757.00	6189.00	4725	20231025	-5.29	3095	20230110	44.59	4595	-2.61	20240105	4060	10.22	20240102	4725	-5.29	20231025	3095	44.59	20230119	4.60	N	094970	500	83 억		1382093	N	N	0	N	00	N
44	20240115	100720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4525	-10	5	-0.22	308504800	68380	18.48	4550	4550	4470	5890	3175	4535	4511.62	8.25	0	3764	4758	4646	4478	4366	4198	4702	4422	84	1355	500	3080	5	1	16748240	758	2.58	0.73	12	0.41	1757.00	6189.00	4725	20231025	-4.23	3095	20230110	46.20	4595	-1.52	20240105	4060	11.45	20240102	4725	-4.23	20231025	3095	46.20	20230119	4.60	N	094970	500	83 억		1382093	N	N	0	N	00	N
45	20240115	090723	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4500	-35	5	-0.77	121447195	26915	7.27	4550	4550	4490	5890	3175	4535	4512.24	8.25	0	1123	4758	4646	4478	4366	4198	4702	4422	84	1355	500	3080	5	1	16748240	754	2.56	0.73	12	0.16	1757.00	6189.00	4725	20231025	-4.76	3095	20230110	45.40	4595	-2.07	20240105	4060	10.84	20240102	4725	-4.76	20231025	3095	45.40	20230119	4.60	N	094970	500	83 억		1382093	N	N	0	N	00	N
46	20240112	160718	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4535	190	2	4.37	1655872300	368456	358.21	4340	4590	4310	5640	3045	4345	4494.03	7.69	0	79354	4481	4412	4346	4277	4211	4412	4277	84	1295	500	2950	5	1	16748240	760	2.58	0.73	12	2.20	1757.00	6189.00	4725	20231025	-4.02	2975	20230106	52.44	4595	-1.31	20240105	4060	11.70	20240102	4725	-4.02	20231025	3095	46.53	20230119	4.52	N	094970	500	83 억		1288528	N	N	0	N	00	N
47	20240112	150721	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4495	150	2	3.45	1591499600	354182	344.33	4340	4590	4310	5640	3045	4345	4493.45	7.69	0	72939	4481	4412	4346	4277	4211	4412	4277	84	1295	500	2950	5	1	16748240	753	2.56	0.73	12	2.11	1757.00	6189.00	4725	20231025	-4.87	2975	20230106	51.09	4595	-2.18	20240105	4060	10.71	20240102	4725	-4.87	20231025	3095	45.23	20230119	4.52	N	094970	500	83 억		1288528	N	N	0	N	00	N
48	20240112	140720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4470	125	2	2.88	1415687575	314833	306.08	4340	4590	4310	5640	3045	4345	4496.63	7.69	0	73271	4481	4412	4346	4277	4211	4412	4277	84	1295	500	2950	5	1	16748240	749	2.54	0.72	12	1.88	1757.00	6189.00	4725	20231025	-5.40	2975	20230106	50.25	4595	-2.72	20240105	4060	10.10	20240102	4725	-5.40	20231025	3095	44.43	20230119	4.52	N	094970	500	83 억		1288528	N	N	0	N	00	N
49	20240112	130717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4530	185	2	4.26	1231907420	273951	266.33	4340	4590	4310	5640	3045	4345	4496.82	7.69	0	71030	4481	4412	4346	4277	4211	4412	4277	84	1295	500	2950	5	1	16748240	759	2.58	0.73	12	1.64	1757.00	6189.00	4725	20231025	-4.13	2975	20230106	52.27	4595	-1.41	20240105	4060	11.58	20240102	4725	-4.13	20231025	3095	46.37	20230119	4.52	N	094970	500	83 억		1288528	N	N	0	N	00	N
50	20240112	120721	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4525	180	2	4.14	1100471960	244867	238.06	4340	4590	4310	5640	3045	4345	4494.16	7.69	0	61003	4481	4412	4346	4277	4211	4412	4277	84	1295	500	2950	5	1	16748240	758	2.58	0.73	12	1.46	1757.00	6189.00	4725	20231025	-4.23	2975	20230106	52.10	4595	-1.52	20240105	4060	11.45	20240102	4725	-4.23	20231025	3095	46.20	20230119	4.52	N	094970	500	83 억		1288528	N	N	0	N	00	N
51	20240112	110717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4585	240	2	5.52	936247695	208678	202.88	4340	4590	4310	5640	3045	4345	4486.57	7.69	0	54411	4481	4412	4346	4277	4211	4412	4277	84	1295	500	2950	5	1	16748240	768	2.61	0.74	12	1.25	1757.00	6189.00	4725	20231025	-2.96	2975	20230106	54.12	4595	-0.22	20240105	4060	12.93	20240102	4725	-2.96	20231025	3095	48.14	20230119	4.52	N	094970	500	83 억		1288528	N	N	0	N	00	N
52	20240112	100717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4440	95	2	2.19	289878085	65688	63.86	4340	4490	4310	5640	3045	4345	4412.95	7.69	0	3054	4481	4412	4346	4277	4211	4412	4277	84	1295	500	2950	5	1	16748240	744	2.53	0.72	12	0.39	1757.00	6189.00	4725	20231025	-6.03	2975	20230106	49.24	4595	-3.37	20240105	4060	9.36	20240102	4725	-6.03	20231025	3095	43.46	20230119	4.52	N	094970	500	83 억		1288528	N	N	0	N	00	N
53	20240112	090718	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4370	25	2	0.58	15258015	3511	3.41	4340	4375	4310	5640	3045	4345	4345.77	7.69	0	-239	4481	4412	4346	4277	4211	4412	4277	84	1295	500	2950	5	1	16748240	732	2.49	0.71	12	0.02	1757.00	6189.00	4725	20231025	-7.51	2975	20230106	46.89	4595	-4.90	20240105	4060	7.64	20240102	4725	-7.51	20231025	3095	41.20	20230119	4.52	N	094970	500	83 억		1288528	N	N	0	N	00	N
54	20240111	160714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4345	-50	5	-1.14	445863400	102630	74.95	4345	4415	4280	5710	3080	4395	4344.38	7.73	0	-6051	4528	4461	4353	4286	4178	4407	4232	84	1315	500	2980	5	1	16748240	728	2.47	0.70	12	0.61	1757.00	6189.00	4725	20231025	-8.04	2930	20230105	48.29	4595	-5.44	20240105	4060	7.02	20240102	4725	-8.04	20231025	3095	40.39	20230119	4.41	N	094970	500	83 억		1294594	N	N	0	N	00	N
55	20240111	150719	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4370	-25	5	-0.57	403991635	93017	67.93	4345	4415	4280	5710	3080	4395	4343.20	7.73	0	-2966	4528	4461	4353	4286	4178	4407	4232	84	1315	500	2980	5	1	16748240	732	2.49	0.71	12	0.56	1757.00	6189.00	4725	20231025	-7.51	2930	20230105	49.15	4595	-4.90	20240105	4060	7.64	20240102	4725	-7.51	20231025	3095	41.20	20230119	4.41	N	094970	500	83 억		1294594	N	N	0	N	00	N
56	20240111	140716	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4365	-30	5	-0.68	303206980	69969	51.10	4345	4415	4280	5710	3080	4395	4333.45	7.73	0	-7452	4528	4461	4353	4286	4178	4407	4232	84	1315	500	2980	5	1	16748240	731	2.48	0.71	12	0.42	1757.00	6189.00	4725	20231025	-7.62	2930	20230105	48.98	4595	-5.01	20240105	4060	7.51	20240102	4725	-7.62	20231025	3095	41.03	20230119	4.41	N	094970	500	83 억		1294594	N	N	0	N	00	N
57	20240111	130714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4315	-80	5	-1.82	223304125	51615	37.69	4345	4415	4280	5710	3080	4395	4326.34	7.73	0	-12997	4528	4461	4353	4286	4178	4407	4232	84	1315	500	2980	5	1	16748240	723	2.46	0.70	12	0.31	1757.00	6189.00	4725	20231025	-8.68	2930	20230105	47.27	4595	-6.09	20240105	4060	6.28	20240102	4725	-8.68	20231025	3095	39.42	20230119	4.41	N	094970	500	83 억		1294594	N	N	0	N	00	N
58	20240111	120715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4285	-110	5	-2.50	119108995	27625	20.17	4345	4415	4280	5710	3080	4395	4311.64	7.73	0	1614	4528	4461	4353	4286	4178	4407	4232	84	1315	500	2980	5	1	16748240	718	2.44	0.69	12	0.16	1757.00	6189.00	4725	20231025	-9.31	2930	20230105	46.25	4595	-6.75	20240105	4060	5.54	20240102	4725	-9.31	20231025	3095	38.45	20230119	4.41	N	094970	500	83 억		1294594	N	N	0	N	00	N
59	20240111	110717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4315	-80	5	-1.82	70384225	16272	11.88	4345	4415	4290	5710	3080	4395	4325.48	7.73	0	1531	4528	4461	4353	4286	4178	4407	4232	84	1315	500	2980	5	1	16748240	723	2.46	0.70	12	0.10	1757.00	6189.00	4725	20231025	-8.68	2930	20230105	47.27	4595	-6.09	20240105	4060	6.28	20240102	4725	-8.68	20231025	3095	39.42	20230119	4.41	N	094970	500	83 억		1294594	N	N	0	N	00	N
60	20240111	100716	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4335	-60	5	-1.37	24266635	5561	4.06	4345	4415	4335	5710	3080	4395	4363.72	7.73	0	1504	4528	4461	4353	4286	4178	4407	4232	84	1315	500	2980	5	1	16748240	726	2.47	0.70	12	0.03	1757.00	6189.00	4725	20231025	-8.25	2930	20230105	47.95	4595	-5.66	20240105	4060	6.77	20240102	4725	-8.25	20231025	3095	40.06	20230119	4.41	N	094970	500	83 억		1294594	N	N	0	N	00	N
61	20240111	090715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4415	20	2	0.46	10996375	2519	1.84	4345	4415	4340	5710	3080	4395	4365.37	7.73	0	941	4528	4461	4353	4286	4178	4407	4232	84	1315	500	2980	5	1	16748240	739	2.51	0.71	12	0.02	1757.00	6189.00	4725	20231025	-6.56	2930	20230105	50.68	4595	-3.92	20240105	4060	8.74	20240102	4725	-6.56	20231025	3095	42.65	20230119	4.41	N	094970	500	83 억		1294594	N	N	0	N	00	N
62	20240110	160713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4395	-25	5	-0.57	585320805	136242	71.15	4420	4420	4245	5740	3095	4420	4296.07	7.71	0	3353	4573	4496	4418	4341	4263	4535	4380	84	1320	500	3000	5	1	16748240	736	2.50	0.71	12	0.81	1757.00	6189.00	4725	20231025	-6.98	2915	20230104	50.77	4595	-4.35	20240105	4060	8.25	20240102	4725	-6.98	20231025	3095	42.00	20230110	4.26	N	094970	500	83 억		1290820	N	N	0	N	00	N
63	20240110	150715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4310	-110	5	-2.49	521392080	121611	63.51	4420	4420	4245	5740	3095	4420	4287.24	7.71	0	6509	4573	4496	4418	4341	4263	4535	4380	84	1320	500	3000	5	1	16748240	722	2.45	0.70	12	0.73	1757.00	6189.00	4725	20231025	-8.78	2915	20230104	47.86	4595	-6.20	20240105	4060	6.16	20240102	4725	-8.78	20231025	3095	39.26	20230110	4.26	N	094970	500	83 억		1290820	N	N	0	N	00	N
64	20240110	140717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4315	-105	5	-2.38	440625350	102927	53.75	4420	4420	4245	5740	3095	4420	4280.79	7.71	0	7432	4573	4496	4418	4341	4263	4535	4380	84	1320	500	3000	5	1	16748240	723	2.46	0.70	12	0.61	1757.00	6189.00	4725	20231025	-8.68	2915	20230104	48.03	4595	-6.09	20240105	4060	6.28	20240102	4725	-8.68	20231025	3095	39.42	20230110	4.26	N	094970	500	83 억		1290820	N	N	0	N	00	N
65	20240110	130714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4250	-170	5	-3.85	399520910	93283	48.72	4420	4420	4245	5740	3095	4420	4282.71	7.71	0	4581	4573	4496	4418	4341	4263	4535	4380	84	1320	500	3000	5	1	16748240	712	2.42	0.69	12	0.56	1757.00	6189.00	4725	20231025	-10.05	2915	20230104	45.80	4595	-7.51	20240105	4060	4.68	20240102	4725	-10.05	20231025	3095	37.32	20230110	4.26	N	094970	500	83 억		1290820	N	N	0	N	00	N
66	20240110	120715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4260	-160	5	-3.62	329075665	76718	40.07	4420	4420	4245	5740	3095	4420	4289.21	7.71	0	-371	4573	4496	4418	4341	4263	4535	4380	84	1320	500	3000	5	1	16748240	713	2.42	0.69	12	0.46	1757.00	6189.00	4725	20231025	-9.84	2915	20230104	46.14	4595	-7.29	20240105	4060	4.93	20240102	4725	-9.84	20231025	3095	37.64	20230110	4.26	N	094970	500	83 억		1290820	N	N	0	N	00	N
67	20240110	110714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4285	-135	5	-3.05	198532075	46083	24.07	4420	4420	4265	5740	3095	4420	4307.85	7.71	0	-4762	4573	4496	4418	4341	4263	4535	4380	84	1320	500	3000	5	1	16748240	718	2.44	0.69	12	0.28	1757.00	6189.00	4725	20231025	-9.31	2915	20230104	47.00	4595	-6.75	20240105	4060	5.54	20240102	4725	-9.31	20231025	3095	38.45	20230110	4.26	N	094970	500	83 억		1290820	N	N	0	N	00	N
68	20240110	100713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4300	-120	5	-2.71	131728985	30528	15.94	4420	4420	4265	5740	3095	4420	4314.61	7.71	0	-6104	4573	4496	4418	4341	4263	4535	4380	84	1320	500	3000	5	1	16748240	720	2.45	0.69	12	0.18	1757.00	6189.00	4725	20231025	-8.99	2915	20230104	47.51	4595	-6.42	20240105	4060	5.91	20240102	4725	-8.99	20231025	3095	38.93	20230110	4.26	N	094970	500	83 억		1290820	N	N	0	N	00	N
69	20240110	090712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4370	-50	5	-1.13	4157390	945	0.49	4420	4420	4370	5740	3095	4420	4396.35	7.71	0	-694	4573	4496	4418	4341	4263	4535	4380	84	1320	500	3000	5	1	16748240	732	2.49	0.71	12	0.01	1757.00	6189.00	4725	20231025	-7.51	2915	20230104	49.91	4595	-4.90	20240105	4060	7.64	20240102	4725	-7.51	20231025	3095	41.20	20230110	4.26	N	094970	500	83 억		1290820	N	N	0	N	00	N
70	20240109	160711	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4420	85	2	1.96	842642745	191455	116.35	4355	4495	4340	5630	3035	4335	4401.25	7.07	0	64229	4511	4422	4351	4262	4191	4387	4227	84	1295	500	2940	5	1	16748240	740	2.52	0.71	12	1.14	1757.00	6189.00	4725	20231025	-6.46	2915	20230104	51.63	4595	-3.81	20240105	4060	8.87	20240102	4725	-6.46	20231025	3095	42.81	20230110	4.22	N	094970	500	83 억		1183692	N	N	0	N	00	N
71	20240109	150712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4425	90	2	2.08	783811120	178143	108.26	4355	4495	4340	5630	3035	4335	4399.90	7.07	0	67791	4511	4422	4351	4262	4191	4387	4227	84	1295	500	2940	5	1	16748240	741	2.52	0.71	12	1.06	1757.00	6189.00	4725	20231025	-6.35	2915	20230104	51.80	4595	-3.70	20240105	4060	8.99	20240102	4725	-6.35	20231025	3095	42.97	20230110	4.22	N	094970	500	83 억		1183692	N	N	0	N	00	N
72	20240109	140712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4370	35	2	0.81	726576420	165076	100.32	4355	4495	4340	5630	3035	4335	4401.47	7.07	0	69699	4511	4422	4351	4262	4191	4387	4227	84	1295	500	2940	5	1	16748240	732	2.49	0.71	12	0.99	1757.00	6189.00	4725	20231025	-7.51	2915	20230104	49.91	4595	-4.90	20240105	4060	7.64	20240102	4725	-7.51	20231025	3095	41.20	20230110	4.22	N	094970	500	83 억		1183692	N	N	0	N	00	N
73	20240109	130712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4415	80	2	1.85	603165465	136882	83.19	4355	4495	4340	5630	3035	4335	4406.46	7.07	0	56910	4511	4422	4351	4262	4191	4387	4227	84	1295	500	2940	5	1	16748240	739	2.51	0.71	12	0.82	1757.00	6189.00	4725	20231025	-6.56	2915	20230104	51.46	4595	-3.92	20240105	4060	8.74	20240102	4725	-6.56	20231025	3095	42.65	20230110	4.22	N	094970	500	83 억		1183692	N	N	0	N	00	N
74	20240109	120718	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4410	75	2	1.73	347495400	78579	47.76	4355	4495	4340	5630	3035	4335	4422.24	7.07	0	12225	4511	4422	4351	4262	4191	4387	4227	84	1295	500	2940	5	1	16748240	739	2.51	0.71	12	0.47	1757.00	6189.00	4725	20231025	-6.67	2915	20230104	51.29	4595	-4.03	20240105	4060	8.62	20240102	4725	-6.67	20231025	3095	42.49	20230110	4.22	N	094970	500	83 억		1183692	N	N	0	N	00	N
75	20240109	110714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4415	80	2	1.85	313004170	70792	43.02	4355	4495	4340	5630	3035	4335	4421.46	7.07	0	11360	4511	4422	4351	4262	4191	4387	4227	84	1295	500	2940	5	1	16748240	739	2.51	0.71	12	0.42	1757.00	6189.00	4725	20231025	-6.56	2915	20230104	51.46	4595	-3.92	20240105	4060	8.74	20240102	4725	-6.56	20231025	3095	42.65	20230110	4.22	N	094970	500	83 억		1183692	N	N	0	N	00	N
76	20240109	100712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4460	125	2	2.88	183534260	41710	25.35	4355	4465	4340	5630	3035	4335	4400.25	7.07	0	16134	4511	4422	4351	4262	4191	4387	4227	84	1295	500	2940	5	1	16748240	747	2.54	0.72	12	0.25	1757.00	6189.00	4725	20231025	-5.61	2915	20230104	53.00	4595	-2.94	20240105	4060	9.85	20240102	4725	-5.61	20231025	3095	44.10	20230110	4.22	N	094970	500	83 억		1183692	N	N	0	N	00	N
77	20240109	090713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4410	75	2	1.73	19000755	4316	2.62	4355	4425	4355	5630	3035	4335	4402.40	7.07	0	-266	4511	4422	4351	4262	4191	4387	4227	84	1295	500	2940	5	1	16748240	739	2.51	0.71	12	0.03	1757.00	6189.00	4725	20231025	-6.67	2915	20230104	51.29	4595	-4.03	20240105	4060	8.62	20240102	4725	-6.67	20231025	3095	42.49	20230110	4.22	N	094970	500	83 억		1183692	N	N	0	N	00	N
78	20240108	160711	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4335	-105	5	-2.36	712972075	164435	74.98	4440	4440	4280	5770	3110	4440	4335.89	7.02	0	5499	4730	4585	4450	4305	4170	4517	4237	84	1330	500	3010	5	1	16748240	726	2.47	0.70	12	0.98	1757.00	6189.00	4725	20231025	-8.25	2915	20230104	48.71	4595	-5.66	20240105	4060	6.77	20240102	4725	-8.25	20231025	3095	40.06	20230110	4.24	N	094970	500	83 억		1176034	N	N	0	N	00	N
79	20240108	150712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4345	-95	5	-2.14	642701600	148239	67.60	4440	4440	4280	5770	3110	4440	4335.58	7.02	0	9086	4730	4585	4450	4305	4170	4517	4237	84	1330	500	3010	5	1	16748240	728	2.47	0.70	12	0.89	1757.00	6189.00	4725	20231025	-8.04	2915	20230104	49.06	4595	-5.44	20240105	4060	7.02	20240102	4725	-8.04	20231025	3095	40.39	20230110	4.24	N	094970	500	83 억		1176034	N	N	0	N	00	N
80	20240108	140711	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4315	-125	5	-2.82	605697915	139701	63.71	4440	4440	4280	5770	3110	4440	4335.67	7.02	0	10011	4730	4585	4450	4305	4170	4517	4237	84	1330	500	3010	5	1	16748240	723	2.46	0.70	12	0.83	1757.00	6189.00	4725	20231025	-8.68	2915	20230104	48.03	4595	-6.09	20240105	4060	6.28	20240102	4725	-8.68	20231025	3095	39.42	20230110	4.24	N	094970	500	83 억		1176034	N	N	0	N	00	N
81	20240108	130711	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4305	-135	5	-3.04	467523600	107858	49.18	4440	4440	4280	5770	3110	4440	4334.62	7.02	0	1067	4730	4585	4450	4305	4170	4517	4237	84	1330	500	3010	5	1	16748240	721	2.45	0.70	12	0.64	1757.00	6189.00	4725	20231025	-8.89	2915	20230104	47.68	4595	-6.31	20240105	4060	6.03	20240102	4725	-8.89	20231025	3095	39.10	20230110	4.24	N	094970	500	83 억		1176034	N	N	0	N	00	N
82	20240108	120712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4330	-110	5	-2.48	420462950	96928	44.20	4440	4440	4280	5770	3110	4440	4337.89	7.02	0	2365	4730	4585	4450	4305	4170	4517	4237	84	1330	500	3010	5	1	16748240	725	2.46	0.70	12	0.58	1757.00	6189.00	4725	20231025	-8.36	2915	20230104	48.54	4595	-5.77	20240105	4060	6.65	20240102	4725	-8.36	20231025	3095	39.90	20230110	4.24	N	094970	500	83 억		1176034	N	N	0	N	00	N
83	20240108	110713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4415	-25	5	-0.56	325900200	75026	34.21	4440	4440	4280	5770	3110	4440	4343.83	7.02	0	3855	4730	4585	4450	4305	4170	4517	4237	84	1330	500	3010	5	1	16748240	739	2.51	0.71	12	0.45	1757.00	6189.00	4725	20231025	-6.56	2915	20230104	51.46	4595	-3.92	20240105	4060	8.74	20240102	4725	-6.56	20231025	3095	42.65	20230110	4.24	N	094970	500	83 억		1176034	N	N	0	N	00	N
84	20240108	100712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4300	-140	5	-3.15	198726105	45871	20.92	4440	4440	4280	5770	3110	4440	4332.28	7.02	0	7570	4730	4585	4450	4305	4170	4517	4237	84	1330	500	3010	5	1	16748240	720	2.45	0.69	12	0.27	1757.00	6189.00	4725	20231025	-8.99	2915	20230104	47.51	4595	-6.42	20240105	4060	5.91	20240102	4725	-8.99	20231025	3095	38.93	20230110	4.24	N	094970	500	83 억		1176034	N	N	0	N	00	N
85	20240108	090710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4440	0	3	0.00	38711885	8813	4.02	4440	4440	4370	5770	3110	4440	4392.59	7.02	0	-209	4730	4585	4450	4305	4170	4517	4237	84	1330	500	3010	5	1	16748240	744	2.53	0.72	12	0.05	1757.00	6189.00	4725	20231025	-6.03	2915	20230104	52.32	4595	-3.37	20240105	4060	9.36	20240102	4725	-6.03	20231025	3095	43.46	20230110	4.24	N	094970	500	83 억		1176034	N	N	0	N	00	N
86	20240105	160710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4440	-100	5	-2.20	963641515	218898	48.76	4530	4595	4315	5900	3180	4540	4402.24	7.28	0	-42720	4706	4622	4501	4417	4296	4665	4460	84	1360	500	3080	5	1	16748240	744	2.53	0.72	12	1.31	1757.00	6189.00	4725	20231025	-6.03	2915	20230104	52.32	4595	-3.37	20240105	4060	9.36	20240102	4725	-6.03	20231025	2930	51.54	20230105	4.22	N	094970	500	83 억		1218705	N	N	0	N	00	N
87	20240105	150712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4390	-150	5	-3.30	859850950	195497	43.55	4530	4595	4315	5900	3180	4540	4398.28	7.28	0	-34129	4706	4622	4501	4417	4296	4665	4460	84	1360	500	3080	5	1	16748240	735	2.50	0.71	12	1.17	1757.00	6189.00	4725	20231025	-7.09	2915	20230104	50.60	4595	-4.46	20240105	4060	8.13	20240102	4725	-7.09	20231025	2930	49.83	20230105	4.22	N	094970	500	83 억		1218705	N	N	0	N	00	N
88	20240105	140709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4440	-100	5	-2.20	775057760	176282	39.27	4530	4595	4315	5900	3180	4540	4396.69	7.28	0	-31009	4706	4622	4501	4417	4296	4665	4460	84	1360	500	3080	5	1	16748240	744	2.53	0.72	12	1.05	1757.00	6189.00	4725	20231025	-6.03	2915	20230104	52.32	4595	-3.37	20240105	4060	9.36	20240102	4725	-6.03	20231025	2930	51.54	20230105	4.22	N	094970	500	83 억		1218705	N	N	0	N	00	N
89	20240105	130710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4330	-210	5	-4.63	618067755	140599	31.32	4530	4595	4315	5900	3180	4540	4395.96	7.28	0	-33018	4706	4622	4501	4417	4296	4665	4460	84	1360	500	3080	5	1	16748240	725	2.46	0.70	12	0.84	1757.00	6189.00	4725	20231025	-8.36	2915	20230104	48.54	4595	-5.77	20240105	4060	6.65	20240102	4725	-8.36	20231025	2930	47.78	20230105	4.22	N	094970	500	83 억		1218705	N	N	0	N	00	N
90	20240105	120710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4345	-195	5	-4.30	516745445	117276	26.12	4530	4595	4325	5900	3180	4540	4406.23	7.28	0	-24287	4706	4622	4501	4417	4296	4665	4460	84	1360	500	3080	5	1	16748240	728	2.47	0.70	12	0.70	1757.00	6189.00	4725	20231025	-8.04	2915	20230104	49.06	4595	-5.44	20240105	4060	7.02	20240102	4725	-8.04	20231025	2930	48.29	20230105	4.22	N	094970	500	83 억		1218705	N	N	0	N	00	N
91	20240105	110708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4410	-130	5	-2.86	409298410	92634	20.63	4530	4595	4325	5900	3180	4540	4418.45	7.28	0	-14823	4706	4622	4501	4417	4296	4665	4460	84	1360	500	3080	5	1	16748240	739	2.51	0.71	12	0.55	1757.00	6189.00	4725	20231025	-6.67	2915	20230104	51.29	4595	-4.03	20240105	4060	8.62	20240102	4725	-6.67	20231025	2930	50.51	20230105	4.22	N	094970	500	83 억		1218705	N	N	0	N	00	N
92	20240105	100712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4430	-110	5	-2.42	149109760	33313	7.42	4530	4595	4395	5900	3180	4540	4476.02	7.28	0	-5829	4706	4622	4501	4417	4296	4665	4460	84	1360	500	3080	5	1	16748240	742	2.52	0.72	12	0.20	1757.00	6189.00	4725	20231025	-6.24	2915	20230104	51.97	4595	-3.59	20240105	4060	9.11	20240102	4725	-6.24	20231025	2930	51.19	20230105	4.22	N	094970	500	83 억		1218705	N	N	0	N	00	N
93	20240105	090709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4555	15	2	0.33	23688690	5211	1.16	4530	4595	4530	5900	3180	4540	4545.90	7.28	0	1611	4706	4622	4501	4417	4296	4665	4460	84	1360	500	3080	5	1	16748240	763	2.59	0.74	12	0.03	1757.00	6189.00	4725	20231025	-3.60	2915	20230104	56.26	4595	-0.87	20240105	4060	12.19	20240102	4725	-3.60	20231025	2930	55.46	20230105	4.22	N	094970	500	83 억		1218705	N	N	0	N	00	N
94	20240104	160706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4540	140	2	3.18	1969304995	439795	146.50	4410	4585	4380	5720	3080	4400	4474.81	6.88	0	64666	4596	4497	4321	4222	4046	4547	4272	84	1320	500	2990	5	1	16748240	760	2.58	0.73	12	2.63	1757.00	6189.00	4725	20231025	-3.92	2915	20230104	55.75	4585	-0.98	20240104	4060	11.82	20240102	4725	-3.92	20231025	2915	55.75	20230104	4.28	N	094970	500	83 억		1152116	N	N	0	N	00	N
95	20240104	150708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4565	165	2	3.75	1814434615	405714	135.15	4410	4585	4380	5720	3080	4400	4472.20	6.88	0	63185	4596	4497	4321	4222	4046	4547	4272	84	1320	500	2990	5	1	16748240	765	2.60	0.74	12	2.42	1757.00	6189.00	4725	20231025	-3.39	2915	20230104	56.60	4585	-0.44	20240104	4060	12.44	20240102	4725	-3.39	20231025	2915	56.60	20230104	4.28	N	094970	500	83 억		1152116	N	N	0	N	00	N
96	20240104	140708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4485	85	2	1.93	1304836135	293539	97.78	4410	4515	4380	5720	3080	4400	4445.19	6.88	0	38439	4596	4497	4321	4222	4046	4547	4272	84	1320	500	2990	5	1	16748240	751	2.55	0.72	12	1.75	1757.00	6189.00	4725	20231025	-5.08	2915	20230104	53.86	4515	-0.66	20240104	4060	10.47	20240102	4725	-5.08	20231025	2915	53.86	20230104	4.28	N	094970	500	83 억		1152116	N	N	0	N	00	N
97	20240104	130709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4460	60	2	1.36	1174038195	264252	88.03	4410	4515	4380	5720	3080	4400	4442.87	6.88	0	35742	4596	4497	4321	4222	4046	4547	4272	84	1320	500	2990	5	1	16748240	747	2.54	0.72	12	1.58	1757.00	6189.00	4725	20231025	-5.61	2915	20230104	53.00	4515	-1.22	20240104	4060	9.85	20240102	4725	-5.61	20231025	2915	53.00	20230104	4.28	N	094970	500	83 억		1152116	N	N	0	N	00	N
98	20240104	120707	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4455	55	2	1.25	1129742300	254327	84.72	4410	4515	4380	5720	3080	4400	4442.09	6.88	0	38143	4596	4497	4321	4222	4046	4547	4272	84	1320	500	2990	5	1	16748240	746	2.54	0.72	12	1.52	1757.00	6189.00	4725	20231025	-5.71	2915	20230104	52.83	4515	-1.33	20240104	4060	9.73	20240102	4725	-5.71	20231025	2915	52.83	20230104	4.28	N	094970	500	83 억		1152116	N	N	0	N	00	N
99	20240104	110706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4415	15	2	0.34	783506215	177039	58.97	4410	4485	4380	5720	3080	4400	4425.61	6.88	0	13417	4596	4497	4321	4222	4046	4547	4272	84	1320	500	2990	5	1	16748240	739	2.51	0.71	12	1.06	1757.00	6189.00	4725	20231025	-6.56	2915	20230104	51.46	4485	-1.56	20240104	4060	8.74	20240102	4725	-6.56	20231025	2915	51.46	20230104	4.28	N	094970	500	83 억		1152116	N	N	0	N	00	N
100	20240104	100705	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4435	35	2	0.80	527579280	118906	39.61	4410	4485	4380	5720	3080	4400	4436.94	6.88	0	1426	4596	4497	4321	4222	4046	4547	4272	84	1320	500	2990	5	1	16748240	743	2.52	0.72	12	0.71	1757.00	6189.00	4725	20231025	-6.14	2915	20230104	52.14	4485	-1.11	20240104	4060	9.24	20240102	4725	-6.14	20231025	2915	52.14	20230104	4.28	N	094970	500	83 억		1152116	N	N	0	N	00	N
101	20240104	090709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4435	35	2	0.80	43584035	9863	3.29	4410	4440	4400	5720	3080	4400	4418.94	6.88	0	-109	4596	4497	4321	4222	4046	4547	4272	84	1320	500	2990	5	1	16748240	743	2.52	0.72	12	0.06	1757.00	6189.00	4725	20231025	-6.14	2915	20230104	52.14	4440	-0.11	20240104	4060	9.24	20240102	4725	-6.14	20231025	2915	52.14	20230104	4.28	N	094970	500	83 억		1152116	N	N	0	N	00	N
102	20240103	160705	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4400	145	2	3.41	1241742215	290838	106.35	4210	4420	4145	5530	2980	4255	4264.88	6.88	0	-5795	4411	4332	4196	4117	3981	4372	4157	84	1275	500	2890	5	1	16748240	737	2.50	0.71	12	1.74	1757.00	6189.00	4725	20231025	-6.88	2915	20230104	50.94	4420	-0.45	20240103	4060	8.37	20240102	4725	-6.88	20231025	2915	50.94	20230104	4.22	N	094970	500	83 억		1152653	N	N	0	N	00	N
103	20240103	150704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4365	110	2	2.59	1019578770	240306	87.87	4210	4375	4145	5530	2980	4255	4242.84	6.88	0	6102	4411	4332	4196	4117	3981	4372	4157	84	1275	500	2890	5	1	16748240	731	2.48	0.71	12	1.43	1757.00	6189.00	4725	20231025	-7.62	2915	20230104	49.74	4375	-0.23	20240103	4060	7.51	20240102	4725	-7.62	20231025	2915	49.74	20230104	4.22	N	094970	500	83 억		1152653	N	N	0	N	00	N
104	20240103	140701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4315	60	2	1.41	897011445	212083	77.55	4210	4320	4145	5530	2980	4255	4229.53	6.88	0	4428	4411	4332	4196	4117	3981	4372	4157	84	1275	500	2890	5	1	16748240	723	2.46	0.70	12	1.27	1757.00	6189.00	4725	20231025	-8.68	2915	20230104	48.03	4320	-0.12	20240103	4060	6.28	20240102	4725	-8.68	20231025	2915	48.03	20230104	4.22	N	094970	500	83 억		1152653	N	N	0	N	00	N
105	20240103	130704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4195	-60	5	-1.41	631037845	150070	54.87	4210	4280	4145	5530	2980	4255	4204.96	6.88	0	1435	4411	4332	4196	4117	3981	4372	4157	84	1275	500	2890	5	1	16748240	703	2.39	0.68	12	0.90	1757.00	6189.00	4725	20231025	-11.22	2915	20230104	43.91	4280	-1.99	20240103	4060	3.33	20240102	4725	-11.22	20231025	2915	43.91	20230104	4.22	N	094970	500	83 억		1152653	N	N	0	N	00	N
106	20240103	120707	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4185	-70	5	-1.65	607869335	144544	52.85	4210	4280	4145	5530	2980	4255	4205.43	6.88	0	946	4411	4332	4196	4117	3981	4372	4157	84	1275	500	2890	5	1	16748240	701	2.38	0.68	12	0.86	1757.00	6189.00	4725	20231025	-11.43	2915	20230104	43.57	4280	-2.22	20240103	4060	3.08	20240102	4725	-11.43	20231025	2915	43.57	20230104	4.22	N	094970	500	83 억		1152653	N	N	0	N	00	N
107	20240103	110702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4250	-5	5	-0.12	452583755	107414	39.28	4210	4280	4145	5530	2980	4255	4213.45	6.88	0	-6950	4411	4332	4196	4117	3981	4372	4157	84	1275	500	2890	5	1	16748240	712	2.42	0.69	12	0.64	1757.00	6189.00	4725	20231025	-10.05	2915	20230104	45.80	4280	-0.70	20240103	4060	4.68	20240102	4725	-10.05	20231025	2915	45.80	20230104	4.22	N	094970	500	83 억		1152653	N	N	0	N	00	N
108	20240103	100704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4225	-30	5	-0.71	238322470	56876	20.80	4210	4280	4145	5530	2980	4255	4190.21	6.88	0	588	4411	4332	4196	4117	3981	4372	4157	84	1275	500	2890	5	1	16748240	708	2.40	0.68	12	0.34	1757.00	6189.00	4725	20231025	-10.58	2915	20230104	44.94	4280	-1.29	20240103	4060	4.06	20240102	4725	-10.58	20231025	2915	44.94	20230104	4.22	N	094970	500	83 억		1152653	N	N	0	N	00	N
109	20240103	090703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4165	-90	5	-2.12	31657810	7563	2.77	4210	4210	4150	5530	2980	4255	4185.88	6.88	0	1879	4411	4332	4196	4117	3981	4372	4157	84	1275	500	2890	5	1	16748240	698	2.37	0.67	12	0.05	1757.00	6189.00	4725	20231025	-11.85	2915	20230104	42.88	4275	-2.57	20240102	4060	2.59	20240102	4725	-11.85	20231025	2915	42.88	20230104	4.22	N	094970	500	83 억		1152653	N	N	0	N	00	N
110	20240102	160703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4255	170	2	4.16	1142493080	273298	141.78	4085	4275	4060	5310	2860	4085	4180.46	6.81	0	42095	4221	4152	4076	4007	3931	4187	4042	84	1225	500	2770	5	1	16748240	713	2.42	0.69	12	1.63	1757.00	6189.00	4725	20231025	-9.95	2915	20230104	45.97	4275	-0.47	20240102	4060	4.80	20240102	4725	-9.95	20231025	2915	45.97	20230104	3.95	N	094970	500	83 억		1141364	N	N	0	N	00	N
111	20240102	150702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4235	150	2	3.67	1070559835	256364	133.00	4085	4275	4060	5310	2860	4085	4176.01	6.81	0	45082	4221	4152	4076	4007	3931	4187	4042	84	1225	500	2770	5	1	16748240	709	2.41	0.68	12	1.53	1757.00	6189.00	4725	20231025	-10.37	2915	20230104	45.28	4275	-0.94	20240102	4060	4.31	20240102	4725	-10.37	20231025	2915	45.28	20230104	3.95	N	094970	500	83 억		1141364	N	N	0	N	00	N
112	20240102	140703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4250	165	2	4.04	902263870	216818	112.48	4085	4260	4060	5310	2860	4085	4161.46	6.81	0	50068	4221	4152	4076	4007	3931	4187	4042	84	1225	500	2770	5	1	16748240	712	2.42	0.69	12	1.29	1757.00	6189.00	4725	20231025	-10.05	2915	20230104	45.80	4260	-0.23	20240102	4060	4.68	20240102	4725	-10.05	20231025	2915	45.80	20230104	3.95	N	094970	500	83 억		1141364	N	N	0	N	00	N
113	20240102	130659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4170	85	2	2.08	626700740	151439	78.56	4085	4175	4060	5310	2860	4085	4138.38	6.81	0	37243	4221	4152	4076	4007	3931	4187	4042	84	1225	500	2770	5	1	16748240	698	2.37	0.67	12	0.90	1757.00	6189.00	4725	20231025	-11.75	2915	20230104	43.05	4175	-0.12	20240102	4060	2.71	20240102	4725	-11.75	20231025	2915	43.05	20230104	3.95	N	094970	500	83 억		1141364	N	N	0	N	00	N
114	20240102	120658	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4160	75	2	1.84	548818060	132749	68.87	4085	4175	4060	5310	2860	4085	4134.33	6.81	0	39983	4221	4152	4076	4007	3931	4187	4042	84	1225	500	2770	5	1	16748240	697	2.37	0.67	12	0.79	1757.00	6189.00	4725	20231025	-11.96	2915	20230104	42.71	4175	-0.36	20240102	4060	2.46	20240102	4725	-11.96	20231025	2915	42.71	20230104	3.95	N	094970	500	83 억		1141364	N	N	0	N	00	N
115	20240102	110659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4150	65	2	1.59	447539685	108365	56.22	4085	4175	4060	5310	2860	4085	4130.01	6.81	0	38411	4221	4152	4076	4007	3931	4187	4042	84	1225	500	2770	5	1	16748240	695	2.36	0.67	12	0.65	1757.00	6189.00	4725	20231025	-12.17	2915	20230104	42.37	4175	-0.60	20240102	4060	2.22	20240102	4725	-12.17	20231025	2915	42.37	20230104	3.95	N	094970	500	83 억		1141364	N	N	0	N	00	N
116	20240102	100651	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4130	45	2	1.10	71389935	17400	9.03	4085	4130	4080	5310	2860	4085	4103.08	6.81	0	2872	4221	4152	4076	4007	3931	4187	4042	84	1225	500	2770	5	1	16748240	692	2.35	0.67	12	0.10	1757.00	6189.00	4725	20231025	-12.59	2915	20230104	41.68	4130	0.00	20240102	4080	1.23	20240102	4725	-12.59	20231025	2915	41.68	20230104	3.95	N	094970	500	83 억		1141364	N	N	0	N	00	N
117	20240102	090644	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4085	0	3	0.00	0	0	0.00	0	0	0	5310	2860	4085	0.00	6.81	0	0	4221	4152	4076	4007	3931	4187	4042	84	1225	500	2770	5	1	16748240	684	2.32	0.66	12	0.00	1757.00	6189.00	4725	20231025	-13.54	2915	20230104	40.14	0	0.00	0	0	0.00	0	4725	-13.54	20231025	2915	40.14	20230104	3.95	N	094970	500	83 억		1141364	N	N	0	N	00	N