KissMeData/065690/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	120614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1452	-1	5	-0.07	10430142	7245	31.42	1453	1467	1405	1888	1018	1453	1439.63	0.35	0	739	1521	1487	1470	1436	1419	1478	1427	70	435	500	980	1	1	14049331	204	-2.13	0.29	12	0.05	-683.00	5083.00	2560	20230130	-43.28	1203	20231023	20.70	1988	-26.96	20240105	1382	5.07	20240118	2560	-43.28	20230130	1203	20.70	20231023	0.00	N	065690	500	70 억		49139	N	N	0	N	00	N
3	20240123	110612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1434	-19	5	-1.31	10399877	7224	31.33	1453	1467	1405	1888	1018	1453	1439.63	0.35	0	739	1521	1487	1470	1436	1419	1478	1427	70	435	500	980	1	1	14049331	201	-2.10	0.28	12	0.05	-683.00	5083.00	2560	20230130	-43.98	1203	20231023	19.20	1988	-27.87	20240105	1382	3.76	20240118	2560	-43.98	20230130	1203	19.20	20231023	0.00	N	065690	500	70 억		49139	N	N	0	N	00	N
4	20240123	100611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1434	-19	5	-1.31	7508474	5208	22.59	1453	1467	1405	1888	1018	1453	1441.72	0.35	0	239	1521	1487	1470	1436	1419	1478	1427	70	435	500	980	1	1	14049331	201	-2.10	0.28	12	0.04	-683.00	5083.00	2560	20230130	-43.98	1203	20231023	19.20	1988	-27.87	20240105	1382	3.76	20240118	2560	-43.98	20230130	1203	19.20	20231023	0.00	N	065690	500	70 억		49139	N	N	0	N	00	N
5	20240123	090612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1453	0	3	0.00	1567314	1078	4.68	1453	1467	1453	1888	1018	1453	1453.91	0.35	0	-125	1521	1487	1470	1436	1419	1478	1427	70	435	500	980	1	1	14049331	204	-2.13	0.29	12	0.01	-683.00	5083.00	2560	20230130	-43.24	1203	20231023	20.78	1988	-26.91	20240105	1382	5.14	20240118	2560	-43.24	20230130	1203	20.78	20231023	0.00	N	065690	500	70 억		49139	N	N	0	N	00	N
6	20240119	160607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1477	13	2	0.89	22736099	15486	80.97	1456	1479	1456	1903	1025	1464	1468.17	0.32	0	1039	1530	1496	1439	1405	1348	1514	1423	70	439	500	990	1	1	14049331	208	-2.16	0.29	12	0.11	-683.00	5083.00	2560	20230130	-42.30	1203	20231023	22.78	1988	-25.70	20240105	1382	6.87	20240118	2560	-42.30	20230130	1203	22.78	20231023	0.00	N	065690	500	70 억		45575	N	N	0	N	00	N
7	20240119	150609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1464	0	3	0.00	20878132	14227	74.39	1456	1479	1456	1903	1025	1464	1467.50	0.32	0	451	1530	1496	1439	1405	1348	1514	1423	70	439	500	990	1	1	14049331	206	-2.14	0.29	12	0.10	-683.00	5083.00	2560	20230130	-42.81	1203	20231023	21.70	1988	-26.36	20240105	1382	5.93	20240118	2560	-42.81	20230130	1203	21.70	20231023	0.00	N	065690	500	70 억		45575	N	N	0	N	00	N
8	20240119	140608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1469	5	2	0.34	17019184	11600	60.65	1456	1479	1456	1903	1025	1464	1467.17	0.32	0	454	1530	1496	1439	1405	1348	1514	1423	70	439	500	990	1	1	14049331	206	-2.15	0.29	12	0.08	-683.00	5083.00	2560	20230130	-42.62	1203	20231023	22.11	1988	-26.11	20240105	1382	6.30	20240118	2560	-42.62	20230130	1203	22.11	20231023	0.00	N	065690	500	70 억		45575	N	N	0	N	00	N
9	20240119	130609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1470	6	2	0.41	16766512	11428	59.75	1456	1479	1456	1903	1025	1464	1467.14	0.32	0	459	1530	1496	1439	1405	1348	1514	1423	70	439	500	990	1	1	14049331	207	-2.15	0.29	12	0.08	-683.00	5083.00	2560	20230130	-42.58	1203	20231023	22.19	1988	-26.06	20240105	1382	6.37	20240118	2560	-42.58	20230130	1203	22.19	20231023	0.00	N	065690	500	70 억		45575	N	N	0	N	00	N
10	20240119	120612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1478	14	2	0.96	13378802	9112	47.64	1456	1479	1456	1903	1025	1464	1468.26	0.32	0	-593	1530	1496	1439	1405	1348	1514	1423	70	439	500	990	1	1	14049331	208	-2.16	0.29	12	0.06	-683.00	5083.00	2560	20230130	-42.27	1203	20231023	22.86	1988	-25.65	20240105	1382	6.95	20240118	2560	-42.27	20230130	1203	22.86	20231023	0.00	N	065690	500	70 억		45575	N	N	0	N	00	N
11	20240119	110611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1475	11	2	0.75	8374447	5720	29.91	1456	1479	1456	1903	1025	1464	1464.06	0.32	0	-593	1530	1496	1439	1405	1348	1514	1423	70	439	500	990	1	1	14049331	207	-2.16	0.29	12	0.04	-683.00	5083.00	2560	20230130	-42.38	1203	20231023	22.61	1988	-25.80	20240105	1382	6.73	20240118	2560	-42.38	20230130	1203	22.61	20231023	0.00	N	065690	500	70 억		45575	N	N	0	N	00	N
12	20240119	100614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1464	0	3	0.00	8288016	5661	29.60	1456	1479	1456	1903	1025	1464	1464.06	0.32	0	-593	1530	1496	1439	1405	1348	1514	1423	70	439	500	990	1	1	14049331	206	-2.14	0.29	12	0.04	-683.00	5083.00	2560	20230130	-42.81	1203	20231023	21.70	1988	-26.36	20240105	1382	5.93	20240118	2560	-42.81	20230130	1203	21.70	20231023	0.00	N	065690	500	70 억		45575	N	N	0	N	00	N
13	20240119	090607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1468	4	2	0.27	5317652	3649	19.08	1456	1468	1456	1903	1025	1464	1457.29	0.32	0	-114	1530	1496	1439	1405	1348	1514	1423	70	439	500	990	1	1	14049331	206	-2.15	0.29	12	0.03	-683.00	5083.00	2560	20230130	-42.66	1203	20231023	22.03	1988	-26.16	20240105	1382	6.22	20240118	2560	-42.66	20230130	1203	22.03	20231023	0.00	N	065690	500	70 억		45575	N	N	0	N	00	N
14	20240118	160607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1464	5	2	0.34	26678087	18490	97.11	1425	1473	1382	1896	1022	1459	1442.84	0.35	0	-3252	1525	1491	1473	1439	1421	1483	1431	70	437	500	990	1	1	14049331	206	-2.14	0.29	12	0.13	-683.00	5083.00	2560	20230130	-42.81	1203	20231023	21.70	1988	-26.36	20240105	1382	5.93	20240118	2560	-42.81	20230130	1203	21.70	20231023	0.00	N	065690	500	70 억		48848	N	N	0	N	00	N
15	20240118	150608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1464	5	2	0.34	26502007	18370	96.48	1425	1473	1382	1896	1022	1459	1442.68	0.35	0	-3251	1525	1491	1473	1439	1421	1483	1431	70	437	500	990	1	1	14049331	206	-2.14	0.29	12	0.13	-683.00	5083.00	2560	20230130	-42.81	1203	20231023	21.70	1988	-26.36	20240105	1382	5.93	20240118	2560	-42.81	20230130	1203	21.70	20231023	0.00	N	065690	500	70 억		48848	N	N	0	N	00	N
16	20240118	140608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1461	2	2	0.14	26200475	18164	95.39	1425	1473	1382	1896	1022	1459	1442.44	0.35	0	-3241	1525	1491	1473	1439	1421	1483	1431	70	437	500	990	1	1	14049331	205	-2.14	0.29	12	0.13	-683.00	5083.00	2560	20230130	-42.93	1203	20231023	21.45	1988	-26.51	20240105	1382	5.72	20240118	2560	-42.93	20230130	1203	21.45	20231023	0.00	N	065690	500	70 억		48848	N	N	0	N	00	N
17	20240118	130608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1469	10	2	0.69	26197546	18162	95.38	1425	1473	1382	1896	1022	1459	1442.44	0.35	0	-3241	1525	1491	1473	1439	1421	1483	1431	70	437	500	990	1	1	14049331	206	-2.15	0.29	12	0.13	-683.00	5083.00	2560	20230130	-42.62	1203	20231023	22.11	1988	-26.11	20240105	1382	6.30	20240118	2560	-42.62	20230130	1203	22.11	20231023	0.00	N	065690	500	70 억		48848	N	N	0	N	00	N
18	20240118	120609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1469	10	2	0.69	26039857	18054	94.82	1425	1473	1382	1896	1022	1459	1442.33	0.35	0	-3241	1525	1491	1473	1439	1421	1483	1431	70	437	500	990	1	1	14049331	206	-2.15	0.29	12	0.13	-683.00	5083.00	2560	20230130	-42.62	1203	20231023	22.11	1988	-26.11	20240105	1382	6.30	20240118	2560	-42.62	20230130	1203	22.11	20231023	0.00	N	065690	500	70 억		48848	N	N	0	N	00	N
19	20240118	110609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1469	10	2	0.69	25989905	18020	94.64	1425	1473	1382	1896	1022	1459	1442.28	0.35	0	-3241	1525	1491	1473	1439	1421	1483	1431	70	437	500	990	1	1	14049331	206	-2.15	0.29	12	0.13	-683.00	5083.00	2560	20230130	-42.62	1203	20231023	22.11	1988	-26.11	20240105	1382	6.30	20240118	2560	-42.62	20230130	1203	22.11	20231023	0.00	N	065690	500	70 억		48848	N	N	0	N	00	N
20	20240118	100607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1473	14	2	0.96	25088988	17407	91.42	1425	1473	1382	1896	1022	1459	1441.32	0.35	0	-3241	1525	1491	1473	1439	1421	1483	1431	70	437	500	990	1	1	14049331	207	-2.16	0.29	12	0.12	-683.00	5083.00	2560	20230130	-42.46	1203	20231023	22.44	1988	-25.91	20240105	1382	6.58	20240118	2560	-42.46	20230130	1203	22.44	20231023	0.00	N	065690	500	70 억		48848	N	N	0	N	00	N
21	20240118	090607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1460	1	2	0.07	22619338	15718	82.55	1425	1460	1382	1896	1022	1459	1439.07	0.35	0	-2857	1525	1491	1473	1439	1421	1483	1431	70	437	500	990	1	1	14049331	205	-2.14	0.29	12	0.11	-683.00	5083.00	2560	20230130	-42.97	1203	20231023	21.36	1988	-26.56	20240105	1382	5.64	20240118	2560	-42.97	20230130	1203	21.36	20231023	0.00	N	065690	500	70 억		48848	N	N	0	N	00	N
22	20240117	160605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1459	-43	5	-2.86	28217688	19041	28.87	1502	1507	1455	1952	1052	1502	1481.94	0.35	0	-415	1572	1536	1498	1462	1424	1555	1481	70	450	500	1020	1	1	14049331	205	-2.14	0.29	12	0.14	-683.00	5083.00	2560	20230130	-43.01	1203	20231023	21.28	1988	-26.61	20240105	1455	0.27	20240117	2560	-43.01	20230130	1203	21.28	20231023	0.00	N	065690	500	70 억		49083	N	N	0	N	00	N
23	20240117	150608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1464	-38	5	-2.53	24997961	16835	25.53	1502	1507	1455	1952	1052	1502	1484.88	0.35	0	-399	1572	1536	1498	1462	1424	1555	1481	70	450	500	1020	1	1	14049331	206	-2.14	0.29	12	0.12	-683.00	5083.00	2560	20230130	-42.81	1203	20231023	21.70	1988	-26.36	20240105	1455	0.62	20240117	2560	-42.81	20230130	1203	21.70	20231023	0.00	N	065690	500	70 억		49083	N	N	0	N	00	N
24	20240117	140607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1465	-37	5	-2.46	23774586	16000	24.26	1502	1507	1455	1952	1052	1502	1485.91	0.35	0	-292	1572	1536	1498	1462	1424	1555	1481	70	450	500	1020	1	1	14049331	206	-2.14	0.29	12	0.11	-683.00	5083.00	2560	20230130	-42.77	1203	20231023	21.78	1988	-26.31	20240105	1455	0.69	20240117	2560	-42.77	20230130	1203	21.78	20231023	0.00	N	065690	500	70 억		49083	N	N	0	N	00	N
25	20240117	130607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1465	-37	5	-2.46	22585980	15186	23.03	1502	1507	1455	1952	1052	1502	1487.29	0.35	0	-292	1572	1536	1498	1462	1424	1555	1481	70	450	500	1020	1	1	14049331	206	-2.14	0.29	12	0.11	-683.00	5083.00	2560	20230130	-42.77	1203	20231023	21.78	1988	-26.31	20240105	1455	0.69	20240117	2560	-42.77	20230130	1203	21.78	20231023	0.00	N	065690	500	70 억		49083	N	N	0	N	00	N
26	20240117	120608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1483	-19	5	-1.26	17471727	11696	17.73	1502	1507	1455	1952	1052	1502	1493.82	0.35	0	-506	1572	1536	1498	1462	1424	1555	1481	70	450	500	1020	1	1	14049331	208	-2.17	0.29	12	0.08	-683.00	5083.00	2560	20230130	-42.07	1203	20231023	23.28	1988	-25.40	20240105	1455	1.92	20240117	2560	-42.07	20230130	1203	23.28	20231023	0.00	N	065690	500	70 억		49083	N	N	0	N	00	N
27	20240117	110608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1482	-20	5	-1.33	17082460	11434	17.34	1502	1507	1455	1952	1052	1502	1494.01	0.35	0	-506	1572	1536	1498	1462	1424	1555	1481	70	450	500	1020	1	1	14049331	208	-2.17	0.29	12	0.08	-683.00	5083.00	2560	20230130	-42.11	1203	20231023	23.19	1988	-25.45	20240105	1455	1.86	20240117	2560	-42.11	20230130	1203	23.19	20231023	0.00	N	065690	500	70 억		49083	N	N	0	N	00	N
28	20240117	100605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1488	-14	5	-0.93	11807542	7879	11.95	1502	1507	1488	1952	1052	1502	1498.61	0.35	0	-457	1572	1536	1498	1462	1424	1555	1481	70	450	500	1020	1	1	14049331	209	-2.18	0.29	12	0.06	-683.00	5083.00	2560	20230130	-41.88	1203	20231023	23.69	1988	-25.15	20240105	1456	2.20	20240115	2560	-41.88	20230130	1203	23.69	20231023	0.00	N	065690	500	70 억		49083	N	N	0	N	00	N
29	20240117	090607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1507	5	2	0.33	1435653	955	1.45	1502	1507	1502	1952	1052	1502	1503.30	0.35	0	-264	1572	1536	1498	1462	1424	1555	1481	70	450	500	1020	1	1	14049331	212	-2.21	0.30	12	0.01	-683.00	5083.00	2560	20230130	-41.13	1203	20231023	25.27	1988	-24.20	20240105	1456	3.50	20240115	2560	-41.13	20230130	1203	25.27	20231023	0.00	N	065690	500	70 억		49083	N	N	0	N	00	N
30	20240116	160605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1502	36	2	2.46	98900378	65953	248.31	1463	1534	1460	1905	1027	1466	1499.56	0.32	0	4443	1522	1494	1475	1447	1428	1484	1437	70	439	500	990	1	1	14049331	211	-2.20	0.30	12	0.47	-683.00	5083.00	2560	20230130	-41.33	1203	20231023	24.85	1988	-24.45	20240105	1456	3.16	20240115	2560	-41.33	20230130	1203	24.85	20231023	0.12	N	065690	500	70 억		44640	N	N	0	N	00	N
31	20240116	150605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1502	36	2	2.46	96923511	64637	243.35	1463	1534	1460	1905	1027	1466	1499.51	0.32	0	4388	1522	1494	1475	1447	1428	1484	1437	70	439	500	990	1	1	14049331	211	-2.20	0.30	12	0.46	-683.00	5083.00	2560	20230130	-41.33	1203	20231023	24.85	1988	-24.45	20240105	1456	3.16	20240115	2560	-41.33	20230130	1203	24.85	20231023	0.12	N	065690	500	70 억		44640	N	N	0	N	00	N
32	20240116	140606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1500	34	2	2.32	86819928	57905	218.01	1463	1534	1460	1905	1027	1466	1499.35	0.32	0	4388	1522	1494	1475	1447	1428	1484	1437	70	439	500	990	1	1	14049331	211	-2.20	0.30	12	0.41	-683.00	5083.00	2560	20230130	-41.41	1203	20231023	24.69	1988	-24.55	20240105	1456	3.02	20240115	2560	-41.41	20230130	1203	24.69	20231023	0.12	N	065690	500	70 억		44640	N	N	0	N	00	N
33	20240116	130606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1500	34	2	2.32	81526387	54376	204.72	1463	1534	1460	1905	1027	1466	1499.31	0.32	0	4388	1522	1494	1475	1447	1428	1484	1437	70	439	500	990	1	1	14049331	211	-2.20	0.30	12	0.39	-683.00	5083.00	2560	20230130	-41.41	1203	20231023	24.69	1988	-24.55	20240105	1456	3.02	20240115	2560	-41.41	20230130	1203	24.69	20231023	0.12	N	065690	500	70 억		44640	N	N	0	N	00	N
34	20240116	120605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1501	35	2	2.39	75993608	50689	190.84	1463	1534	1460	1905	1027	1466	1499.21	0.32	0	2727	1522	1494	1475	1447	1428	1484	1437	70	439	500	990	1	1	14049331	211	-2.20	0.30	12	0.36	-683.00	5083.00	2560	20230130	-41.37	1203	20231023	24.77	1988	-24.50	20240105	1456	3.09	20240115	2560	-41.37	20230130	1203	24.77	20231023	0.12	N	065690	500	70 억		44640	N	N	0	N	00	N
35	20240116	110604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1501	35	2	2.39	69665596	46481	175.00	1463	1534	1460	1905	1027	1466	1498.80	0.32	0	25	1522	1494	1475	1447	1428	1484	1437	70	439	500	990	1	1	14049331	211	-2.20	0.30	12	0.33	-683.00	5083.00	2560	20230130	-41.37	1203	20231023	24.77	1988	-24.50	20240105	1456	3.09	20240115	2560	-41.37	20230130	1203	24.77	20231023	0.12	N	065690	500	70 억		44640	N	N	0	N	00	N
36	20240116	100604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	29	2	1.98	32494571	21686	81.65	1463	1534	1460	1905	1027	1466	1498.41	0.32	0	-196	1522	1494	1475	1447	1428	1484	1437	70	439	500	990	1	1	14049331	210	-2.19	0.29	12	0.15	-683.00	5083.00	2560	20230130	-41.60	1203	20231023	24.27	1988	-24.80	20240105	1456	2.68	20240115	2560	-41.60	20230130	1203	24.27	20231023	0.12	N	065690	500	70 억		44640	N	N	0	N	00	N
37	20240116	090603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1463	-3	5	-0.20	4373725	2990	11.26	1463	1463	1460	1905	1027	1466	1462.78	0.32	0	390	1522	1494	1475	1447	1428	1484	1437	70	439	500	990	1	1	14049331	206	-2.14	0.29	12	0.02	-683.00	5083.00	2560	20230130	-42.85	1203	20231023	21.61	1988	-26.41	20240105	1456	0.48	20240115	2560	-42.85	20230130	1203	21.61	20231023	0.12	N	065690	500	70 억		44640	N	N	0	N	00	N
38	20240115	160603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1466	-37	5	-2.46	39332399	26548	43.38	1503	1503	1456	1953	1053	1503	1481.56	0.34	0	-2607	1549	1526	1513	1490	1477	1519	1483	70	450	500	1020	1	1	14049331	206	-2.15	0.29	12	0.19	-683.00	5083.00	2560	20230130	-42.73	1203	20231023	21.86	1988	-26.26	20240105	1456	0.69	20240115	2560	-42.73	20230130	1203	21.86	20231023	0.14	N	065690	500	70 억		47253	N	N	0	N	00	N
39	20240115	150604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1472	-31	5	-2.06	38609349	26055	42.57	1503	1503	1456	1953	1053	1503	1481.84	0.34	0	-2605	1549	1526	1513	1490	1477	1519	1483	70	450	500	1020	1	1	14049331	207	-2.16	0.29	12	0.19	-683.00	5083.00	2560	20230130	-42.50	1203	20231023	22.36	1988	-25.96	20240105	1456	1.10	20240115	2560	-42.50	20230130	1203	22.36	20231023	0.14	N	065690	500	70 억		47253	N	N	0	N	00	N
40	20240115	140604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1469	-34	5	-2.26	37389714	25233	41.23	1503	1503	1456	1953	1053	1503	1481.78	0.34	0	-2542	1549	1526	1513	1490	1477	1519	1483	70	450	500	1020	1	1	14049331	206	-2.15	0.29	12	0.18	-683.00	5083.00	2560	20230130	-42.62	1203	20231023	22.11	1988	-26.11	20240105	1456	0.89	20240115	2560	-42.62	20230130	1203	22.11	20231023	0.14	N	065690	500	70 억		47253	N	N	0	N	00	N
41	20240115	130603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1473	-30	5	-2.00	32954723	22208	36.29	1503	1503	1456	1953	1053	1503	1483.91	0.34	0	-2572	1549	1526	1513	1490	1477	1519	1483	70	450	500	1020	1	1	14049331	207	-2.16	0.29	12	0.16	-683.00	5083.00	2560	20230130	-42.46	1203	20231023	22.44	1988	-25.91	20240105	1456	1.17	20240115	2560	-42.46	20230130	1203	22.44	20231023	0.14	N	065690	500	70 억		47253	N	N	0	N	00	N
42	20240115	120603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1465	-38	5	-2.53	29718386	20003	32.68	1503	1503	1456	1953	1053	1503	1485.70	0.34	0	-2572	1549	1526	1513	1490	1477	1519	1483	70	450	500	1020	1	1	14049331	206	-2.14	0.29	12	0.14	-683.00	5083.00	2560	20230130	-42.77	1203	20231023	21.78	1988	-26.31	20240105	1456	0.62	20240115	2560	-42.77	20230130	1203	21.78	20231023	0.14	N	065690	500	70 억		47253	N	N	0	N	00	N
43	20240115	110602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1473	-30	5	-2.00	28056065	18869	30.83	1503	1503	1473	1953	1053	1503	1486.89	0.34	0	-2572	1549	1526	1513	1490	1477	1519	1483	70	450	500	1020	1	1	14049331	207	-2.16	0.29	12	0.13	-683.00	5083.00	2560	20230130	-42.46	1203	20231023	22.44	1988	-25.91	20240105	1473	0.00	20240115	2560	-42.46	20230130	1203	22.44	20231023	0.14	N	065690	500	70 억		47253	N	N	0	N	00	N
44	20240115	100601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1479	-24	5	-1.60	16290761	10899	17.81	1503	1503	1478	1953	1053	1503	1494.70	0.34	0	-2608	1549	1526	1513	1490	1477	1519	1483	70	450	500	1020	1	1	14049331	208	-2.17	0.29	12	0.08	-683.00	5083.00	2560	20230130	-42.23	1203	20231023	22.94	1988	-25.60	20240105	1478	0.07	20240115	2560	-42.23	20230130	1203	22.94	20231023	0.14	N	065690	500	70 억		47253	N	N	0	N	00	N
45	20240115	090603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1503	0	3	0.00	10412784	6928	11.32	1503	1503	1503	1953	1053	1503	1503.00	0.34	0	-2998	1549	1526	1513	1490	1477	1519	1483	70	450	500	1020	1	1	14049331	211	-2.20	0.30	12	0.05	-683.00	5083.00	2560	20230130	-41.29	1203	20231023	24.94	1988	-24.40	20240105	1484	1.28	20240110	2560	-41.29	20230130	1203	24.94	20231023	0.14	N	065690	500	70 억		47253	N	N	0	N	00	N
46	20240112	160559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1503	-10	5	-0.66	92296122	61160	215.07	1513	1536	1500	1966	1060	1513	1509.09	0.34	0	6	1553	1532	1520	1499	1487	1543	1510	70	453	500	1020	1	1	14049331	211	-2.20	0.30	12	0.44	-683.00	5083.00	2560	20230130	-41.29	1203	20231023	24.94	1988	-24.40	20240105	1484	1.28	20240110	2560	-41.29	20230130	1203	24.94	20231023	0.14	N	065690	500	70 억		47247	N	N	0	N	00	N
47	20240112	150601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1503	-10	5	-0.66	90008478	59638	209.72	1513	1536	1500	1966	1060	1513	1509.25	0.34	0	13	1553	1532	1520	1499	1487	1543	1510	70	453	500	1020	1	1	14049331	211	-2.20	0.30	12	0.42	-683.00	5083.00	2560	20230130	-41.29	1203	20231023	24.94	1988	-24.40	20240105	1484	1.28	20240110	2560	-41.29	20230130	1203	24.94	20231023	0.14	N	065690	500	70 억		47247	N	N	0	N	00	N
48	20240112	140601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1513	0	3	0.00	76230354	50482	177.52	1513	1536	1500	1966	1060	1513	1510.05	0.34	0	488	1553	1532	1520	1499	1487	1543	1510	70	453	500	1020	1	1	14049331	213	-2.22	0.30	12	0.36	-683.00	5083.00	2560	20230130	-40.90	1203	20231023	25.77	1988	-23.89	20240105	1484	1.95	20240110	2560	-40.90	20230130	1203	25.77	20231023	0.14	N	065690	500	70 억		47247	N	N	0	N	00	N
49	20240112	130558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1515	2	2	0.13	59101798	39100	137.50	1513	1536	1500	1966	1060	1513	1511.55	0.34	0	-312	1553	1532	1520	1499	1487	1543	1510	70	453	500	1020	1	1	14049331	213	-2.22	0.30	12	0.28	-683.00	5083.00	2560	20230130	-40.82	1203	20231023	25.94	1988	-23.79	20240105	1484	2.09	20240110	2560	-40.82	20230130	1203	25.94	20231023	0.14	N	065690	500	70 억		47247	N	N	0	N	00	N
50	20240112	120602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1515	2	2	0.13	38726566	25637	90.15	1513	1536	1500	1966	1060	1513	1510.57	0.34	0	-312	1553	1532	1520	1499	1487	1543	1510	70	453	500	1020	1	1	14049331	213	-2.22	0.30	12	0.18	-683.00	5083.00	2560	20230130	-40.82	1203	20231023	25.94	1988	-23.79	20240105	1484	2.09	20240110	2560	-40.82	20230130	1203	25.94	20231023	0.14	N	065690	500	70 억		47247	N	N	0	N	00	N
51	20240112	110559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1511	-2	5	-0.13	29098766	19271	67.77	1513	1536	1500	1966	1060	1513	1509.98	0.34	0	-312	1553	1532	1520	1499	1487	1543	1510	70	453	500	1020	1	1	14049331	212	-2.21	0.30	12	0.14	-683.00	5083.00	2560	20230130	-40.98	1203	20231023	25.60	1988	-23.99	20240105	1484	1.82	20240110	2560	-40.98	20230130	1203	25.60	20231023	0.14	N	065690	500	70 억		47247	N	N	0	N	00	N
52	20240112	100559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1515	2	2	0.13	14581968	9625	33.85	1513	1536	1506	1966	1060	1513	1515.01	0.34	0	-431	1553	1532	1520	1499	1487	1543	1510	70	453	500	1020	1	1	14049331	213	-2.22	0.30	12	0.07	-683.00	5083.00	2560	20230130	-40.82	1203	20231023	25.94	1988	-23.79	20240105	1484	2.09	20240110	2560	-40.82	20230130	1203	25.94	20231023	0.14	N	065690	500	70 억		47247	N	N	0	N	00	N
53	20240112	090559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1510	-3	5	-0.20	7050453	4648	16.34	1513	1536	1506	1966	1060	1513	1516.88	0.34	0	-237	1553	1532	1520	1499	1487	1543	1510	70	453	500	1020	1	1	14049331	212	-2.21	0.30	12	0.03	-683.00	5083.00	2560	20230130	-41.02	1203	20231023	25.52	1988	-24.04	20240105	1484	1.75	20240110	2560	-41.02	20230130	1203	25.52	20231023	0.14	N	065690	500	70 억		47247	N	N	0	N	00	N
54	20240111	160556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1513	0	3	0.00	42597374	28137	86.20	1512	1541	1508	1966	1060	1513	1513.93	0.33	0	400	1557	1534	1509	1486	1461	1546	1498	70	453	500	1020	1	1	14049331	213	-2.22	0.30	12	0.20	-683.00	5083.00	2560	20230130	-40.90	1203	20231023	25.77	1988	-23.89	20240105	1484	1.95	20240110	2560	-40.90	20230130	1203	25.77	20231023	0.12	N	065690	500	70 억		46847	N	N	0	N	00	N
55	20240111	150600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1517	4	2	0.26	31062292	20515	62.85	1512	1541	1508	1966	1060	1513	1514.13	0.33	0	403	1557	1534	1509	1486	1461	1546	1498	70	453	500	1020	1	1	14049331	213	-2.22	0.30	12	0.15	-683.00	5083.00	2560	20230130	-40.74	1203	20231023	26.10	1988	-23.69	20240105	1484	2.22	20240110	2560	-40.74	20230130	1203	26.10	20231023	0.12	N	065690	500	70 억		46847	N	N	0	N	00	N
56	20240111	140558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1514	1	2	0.07	28124472	18577	56.91	1512	1541	1508	1966	1060	1513	1513.94	0.33	0	319	1557	1534	1509	1486	1461	1546	1498	70	453	500	1020	1	1	14049331	213	-2.22	0.30	12	0.13	-683.00	5083.00	2560	20230130	-40.86	1203	20231023	25.85	1988	-23.84	20240105	1484	2.02	20240110	2560	-40.86	20230130	1203	25.85	20231023	0.12	N	065690	500	70 억		46847	N	N	0	N	00	N
57	20240111	130556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1515	2	2	0.13	18751320	12387	37.95	1512	1541	1508	1966	1060	1513	1513.79	0.33	0	303	1557	1534	1509	1486	1461	1546	1498	70	453	500	1020	1	1	14049331	213	-2.22	0.30	12	0.09	-683.00	5083.00	2560	20230130	-40.82	1203	20231023	25.94	1988	-23.79	20240105	1484	2.09	20240110	2560	-40.82	20230130	1203	25.94	20231023	0.12	N	065690	500	70 억		46847	N	N	0	N	00	N
58	20240111	120557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1514	1	2	0.07	17937763	11850	36.30	1512	1541	1508	1966	1060	1513	1513.74	0.33	0	301	1557	1534	1509	1486	1461	1546	1498	70	453	500	1020	1	1	14049331	213	-2.22	0.30	12	0.08	-683.00	5083.00	2560	20230130	-40.86	1203	20231023	25.85	1988	-23.84	20240105	1484	2.02	20240110	2560	-40.86	20230130	1203	25.85	20231023	0.12	N	065690	500	70 억		46847	N	N	0	N	00	N
59	20240111	110600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1516	3	2	0.20	16652143	11005	33.72	1512	1541	1508	1966	1060	1513	1513.14	0.33	0	451	1557	1534	1509	1486	1461	1546	1498	70	453	500	1020	1	1	14049331	213	-2.22	0.30	12	0.08	-683.00	5083.00	2560	20230130	-40.78	1203	20231023	26.02	1988	-23.74	20240105	1484	2.16	20240110	2560	-40.78	20230130	1203	26.02	20231023	0.12	N	065690	500	70 억		46847	N	N	0	N	00	N
60	20240111	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1514	1	2	0.07	9522171	6293	19.28	1512	1541	1508	1966	1060	1513	1513.14	0.33	0	301	1557	1534	1509	1486	1461	1546	1498	70	453	500	1020	1	1	14049331	213	-2.22	0.30	12	0.04	-683.00	5083.00	2560	20230130	-40.86	1203	20231023	25.85	1988	-23.84	20240105	1484	2.02	20240110	2560	-40.86	20230130	1203	25.85	20231023	0.12	N	065690	500	70 억		46847	N	N	0	N	00	N
61	20240111	090557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1509	-4	5	-0.26	2739574	1812	5.55	1512	1513	1508	1966	1060	1513	1511.91	0.33	0	26	1557	1534	1509	1486	1461	1546	1498	70	453	500	1020	1	1	14049331	212	-2.21	0.30	12	0.01	-683.00	5083.00	2560	20230130	-41.05	1203	20231023	25.44	1988	-24.09	20240105	1484	1.68	20240110	2560	-41.05	20230130	1203	25.44	20231023	0.12	N	065690	500	70 억		46847	N	N	0	N	00	N
62	20240110	160555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1513	3	2	0.20	48023060	31940	72.94	1509	1532	1484	1963	1057	1510	1502.81	0.33	0	736	1531	1520	1506	1495	1481	1526	1501	70	453	500	1020	1	1	14049331	213	-2.22	0.30	12	0.23	-683.00	5083.00	2560	20230130	-40.90	1203	20231023	25.77	1988	-23.89	20240105	1484	1.95	20240110	2560	-40.90	20230130	1203	25.77	20231023	0.12	N	065690	500	70 억		46111	N	N	0	N	00	N
63	20240110	150557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1505	-5	5	-0.33	42647371	28385	64.82	1509	1510	1484	1963	1057	1510	1502.46	0.33	0	777	1531	1520	1506	1495	1481	1526	1501	70	453	500	1020	1	1	14049331	211	-2.20	0.30	12	0.20	-683.00	5083.00	2560	20230130	-41.21	1203	20231023	25.10	1988	-24.30	20240105	1484	1.42	20240110	2560	-41.21	20230130	1203	25.10	20231023	0.12	N	065690	500	70 억		46111	N	N	0	N	00	N
64	20240110	140558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1505	-5	5	-0.33	36541443	24324	55.55	1509	1510	1484	1963	1057	1510	1502.28	0.33	0	777	1531	1520	1506	1495	1481	1526	1501	70	453	500	1020	1	1	14049331	211	-2.20	0.30	12	0.17	-683.00	5083.00	2560	20230130	-41.21	1203	20231023	25.10	1988	-24.30	20240105	1484	1.42	20240110	2560	-41.21	20230130	1203	25.10	20231023	0.12	N	065690	500	70 억		46111	N	N	0	N	00	N
65	20240110	130556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1502	-8	5	-0.53	34046706	22664	51.76	1509	1510	1484	1963	1057	1510	1502.24	0.33	0	776	1531	1520	1506	1495	1481	1526	1501	70	453	500	1020	1	1	14049331	211	-2.20	0.30	12	0.16	-683.00	5083.00	2560	20230130	-41.33	1203	20231023	24.85	1988	-24.45	20240105	1484	1.21	20240110	2560	-41.33	20230130	1203	24.85	20231023	0.12	N	065690	500	70 억		46111	N	N	0	N	00	N
66	20240110	120557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1500	-10	5	-0.66	21463956	14289	32.63	1509	1510	1484	1963	1057	1510	1502.13	0.33	0	617	1531	1520	1506	1495	1481	1526	1501	70	453	500	1020	1	1	14049331	211	-2.20	0.30	12	0.10	-683.00	5083.00	2560	20230130	-41.41	1203	20231023	24.69	1988	-24.55	20240105	1484	1.08	20240110	2560	-41.41	20230130	1203	24.69	20231023	0.12	N	065690	500	70 억		46111	N	N	0	N	00	N
67	20240110	110556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1503	-7	5	-0.46	20953446	13949	31.85	1509	1510	1484	1963	1057	1510	1502.15	0.33	0	619	1531	1520	1506	1495	1481	1526	1501	70	453	500	1020	1	1	14049331	211	-2.20	0.30	12	0.10	-683.00	5083.00	2560	20230130	-41.29	1203	20231023	24.94	1988	-24.40	20240105	1484	1.28	20240110	2560	-41.29	20230130	1203	24.94	20231023	0.12	N	065690	500	70 억		46111	N	N	0	N	00	N
68	20240110	100555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1496	-14	5	-0.93	12972148	8611	19.66	1509	1510	1496	1963	1057	1510	1506.46	0.33	0	626	1531	1520	1506	1495	1481	1526	1501	70	453	500	1020	1	1	14049331	210	-2.19	0.29	12	0.06	-683.00	5083.00	2560	20230130	-41.56	1203	20231023	24.36	1988	-24.75	20240105	1492	0.27	20240109	2560	-41.56	20230130	1203	24.36	20231023	0.12	N	065690	500	70 억		46111	N	N	0	N	00	N
69	20240110	090555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1510	0	3	0.00	9407105	6233	14.23	1509	1510	1509	1963	1057	1510	1509.24	0.33	0	637	1531	1520	1506	1495	1481	1526	1501	70	453	500	1020	1	1	14049331	212	-2.21	0.30	12	0.04	-683.00	5083.00	2560	20230130	-41.02	1203	20231023	25.52	1988	-24.04	20240105	1492	1.21	20240109	2560	-41.02	20230130	1203	25.52	20231023	0.12	N	065690	500	70 억		46111	N	N	0	N	00	N
70	20240109	160554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1510	7	2	0.47	65448128	43587	61.21	1508	1517	1492	1953	1053	1503	1501.55	0.32	0	1390	1582	1542	1520	1480	1458	1531	1469	70	450	500	1020	1	1	14049331	212	-2.21	0.30	12	0.31	-683.00	5083.00	2560	20230130	-41.02	1203	20231023	25.52	1988	-24.04	20240105	1492	1.21	20240109	2560	-41.02	20230130	1203	25.52	20231023	0.14	N	065690	500	70 억		44721	N	N	0	N	00	N
71	20240109	150555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1505	2	2	0.13	61540468	40993	57.57	1508	1517	1492	1953	1053	1503	1501.24	0.32	0	765	1582	1542	1520	1480	1458	1531	1469	70	450	500	1020	1	1	14049331	211	-2.20	0.30	12	0.29	-683.00	5083.00	2560	20230130	-41.21	1203	20231023	25.10	1988	-24.30	20240105	1492	0.87	20240109	2560	-41.21	20230130	1203	25.10	20231023	0.14	N	065690	500	70 억		44721	N	N	0	N	00	N
72	20240109	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1507	4	2	0.27	54695745	36442	51.18	1508	1517	1492	1953	1053	1503	1500.90	0.32	0	748	1582	1542	1520	1480	1458	1531	1469	70	450	500	1020	1	1	14049331	212	-2.21	0.30	12	0.26	-683.00	5083.00	2560	20230130	-41.13	1203	20231023	25.27	1988	-24.20	20240105	1492	1.01	20240109	2560	-41.13	20230130	1203	25.27	20231023	0.14	N	065690	500	70 억		44721	N	N	0	N	00	N
73	20240109	130554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1496	-7	5	-0.47	32927560	21952	30.83	1508	1517	1492	1953	1053	1503	1499.98	0.32	0	534	1582	1542	1520	1480	1458	1531	1469	70	450	500	1020	1	1	14049331	210	-2.19	0.29	12	0.16	-683.00	5083.00	2560	20230130	-41.56	1203	20231023	24.36	1988	-24.75	20240105	1492	0.27	20240109	2560	-41.56	20230130	1203	24.36	20231023	0.14	N	065690	500	70 억		44721	N	N	0	N	00	N
74	20240109	120559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1499	-4	5	-0.27	30128161	20081	28.20	1508	1517	1492	1953	1053	1503	1500.33	0.32	0	499	1582	1542	1520	1480	1458	1531	1469	70	450	500	1020	1	1	14049331	211	-2.19	0.29	12	0.14	-683.00	5083.00	2560	20230130	-41.45	1203	20231023	24.61	1988	-24.60	20240105	1492	0.47	20240109	2560	-41.45	20230130	1203	24.61	20231023	0.14	N	065690	500	70 억		44721	N	N	0	N	00	N
75	20240109	110555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1497	-6	5	-0.40	18944319	12604	17.70	1508	1517	1493	1953	1053	1503	1503.04	0.32	0	421	1582	1542	1520	1480	1458	1531	1469	70	450	500	1020	1	1	14049331	210	-2.19	0.29	12	0.09	-683.00	5083.00	2560	20230130	-41.52	1203	20231023	24.44	1988	-24.70	20240105	1493	0.27	20240109	2560	-41.52	20230130	1203	24.44	20231023	0.14	N	065690	500	70 억		44721	N	N	0	N	00	N
76	20240109	100555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1510	7	2	0.47	11246196	7472	10.49	1508	1517	1497	1953	1053	1503	1505.11	0.32	0	263	1582	1542	1520	1480	1458	1531	1469	70	450	500	1020	1	1	14049331	212	-2.21	0.30	12	0.05	-683.00	5083.00	2560	20230130	-41.02	1203	20231023	25.52	1988	-24.04	20240105	1497	0.87	20240109	2560	-41.02	20230130	1203	25.52	20231023	0.14	N	065690	500	70 억		44721	N	N	0	N	00	N
77	20240109	090555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1517	14	2	0.93	4931709	3271	4.59	1508	1517	1507	1953	1053	1503	1507.71	0.32	0	164	1582	1542	1520	1480	1458	1531	1469	70	450	500	1020	1	1	14049331	213	-2.22	0.30	12	0.02	-683.00	5083.00	2560	20230130	-40.74	1203	20231023	26.10	1988	-23.69	20240105	1498	1.27	20240108	2560	-40.74	20230130	1203	26.10	20231023	0.14	N	065690	500	70 억		44721	N	N	0	N	00	N
78	20240108	160554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1503	-25	5	-1.64	107837103	71199	4.46	1528	1560	1498	1986	1070	1528	1514.59	0.32	0	-623	2160	1844	1672	1356	1184	1758	1270	70	458	500	1030	1	1	14049331	211	-2.20	0.30	12	0.51	-683.00	5083.00	2560	20230130	-41.29	1203	20231023	24.94	1988	-24.40	20240105	1498	0.33	20240108	2560	-41.29	20230130	1203	24.94	20231023	0.14	N	065690	500	70 억		45344	N	N	0	N	00	N
79	20240108	150555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1521	-7	5	-0.46	96300464	63528	3.98	1528	1560	1498	1986	1070	1528	1515.87	0.32	0	200	2160	1844	1672	1356	1184	1758	1270	70	458	500	1030	1	1	14049331	214	-2.23	0.30	12	0.45	-683.00	5083.00	2560	20230130	-40.59	1203	20231023	26.43	1988	-23.49	20240105	1498	1.54	20240108	2560	-40.59	20230130	1203	26.43	20231023	0.14	N	065690	500	70 억		45344	N	N	0	N	00	N
80	20240108	140554	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1523	-5	5	-0.33	93491364	61677	3.86	1528	1560	1498	1986	1070	1528	1515.82	0.32	0	302	2160	1844	1672	1356	1184	1758	1270	70	458	500	1030	1	1	14049331	214	-2.23	0.30	12	0.44	-683.00	5083.00	2560	20230130	-40.51	1203	20231023	26.60	1988	-23.39	20240105	1498	1.67	20240108	2560	-40.51	20230130	1203	26.60	20231023	0.14	N	065690	500	70 억		45344	N	N	0	N	00	N
81	20240108	130553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1515	-13	5	-0.85	92983151	61342	3.84	1528	1560	1498	1986	1070	1528	1515.82	0.32	0	307	2160	1844	1672	1356	1184	1758	1270	70	458	500	1030	1	1	14049331	213	-2.22	0.30	12	0.44	-683.00	5083.00	2560	20230130	-40.82	1203	20231023	25.94	1988	-23.79	20240105	1498	1.13	20240108	2560	-40.82	20230130	1203	25.94	20231023	0.14	N	065690	500	70 억		45344	N	N	0	N	00	N
82	20240108	120555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1506	-22	5	-1.44	77705669	51217	3.21	1528	1560	1498	1986	1070	1528	1517.19	0.32	0	-18	2160	1844	1672	1356	1184	1758	1270	70	458	500	1030	1	1	14049331	212	-2.20	0.30	12	0.36	-683.00	5083.00	2560	20230130	-41.17	1203	20231023	25.19	1988	-24.25	20240105	1498	0.53	20240108	2560	-41.17	20230130	1203	25.19	20231023	0.14	N	065690	500	70 억		45344	N	N	0	N	00	N
83	20240108	110555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1505	-23	5	-1.51	76503368	50418	3.16	1528	1560	1498	1986	1070	1528	1517.38	0.32	0	-20	2160	1844	1672	1356	1184	1758	1270	70	458	500	1030	1	1	14049331	211	-2.20	0.30	12	0.36	-683.00	5083.00	2560	20230130	-41.21	1203	20231023	25.10	1988	-24.30	20240105	1498	0.47	20240108	2560	-41.21	20230130	1203	25.10	20231023	0.14	N	065690	500	70 억		45344	N	N	0	N	00	N
84	20240108	100556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1509	-19	5	-1.24	68168327	44865	2.81	1528	1560	1498	1986	1070	1528	1519.41	0.32	0	-20	2160	1844	1672	1356	1184	1758	1270	70	458	500	1030	1	1	14049331	212	-2.21	0.30	12	0.32	-683.00	5083.00	2560	20230130	-41.05	1203	20231023	25.44	1988	-24.09	20240105	1498	0.73	20240108	2560	-41.05	20230130	1203	25.44	20231023	0.14	N	065690	500	70 억		45344	N	N	0	N	00	N
85	20240108	090553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1530	2	2	0.13	19164770	12505	0.78	1528	1560	1528	1986	1070	1528	1532.57	0.32	0	99	2160	1844	1672	1356	1184	1758	1270	70	458	500	1030	1	1	14049331	215	-2.24	0.30	12	0.09	-683.00	5083.00	2560	20230130	-40.23	1203	20231023	27.18	1988	-23.04	20240105	1500	2.00	20240102	2560	-40.23	20230130	1203	27.18	20231023	0.14	N	065690	500	70 억		45344	N	N	0	N	00	N
86	20240105	160553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1528	-5	5	-0.33	2712758233	1596701	14002.46	1600	1988	1500	1992	1074	1533	1699.13	0.41	0	-13527	1564	1548	1538	1522	1512	1556	1530	70	459	500	1040	1	1	14049331	215	-2.24	0.30	12	11.36	-683.00	5083.00	2560	20230130	-40.31	1203	20231023	27.02	1988	-23.14	20240105	1500	1.87	20240105	2560	-40.31	20230130	1203	27.02	20231023	0.20	N	065690	500	70 억		57731	N	N	0	N	00	N
87	20240105	150555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1508	-25	5	-1.63	2693093403	1583763	13889.00	1600	1988	1500	1992	1074	1533	1700.44	0.41	0	-13439	1564	1548	1538	1522	1512	1556	1530	70	459	500	1040	1	1	14049331	212	-2.21	0.30	12	11.27	-683.00	5083.00	2560	20230130	-41.09	1203	20231023	25.35	1988	-24.14	20240105	1500	0.53	20240105	2560	-41.09	20230130	1203	25.35	20231023	0.20	N	065690	500	70 억		57731	N	N	0	N	00	N
88	20240105	140552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1522	-11	5	-0.72	2646042740	1552537	13615.16	1600	1988	1513	1992	1074	1533	1704.33	0.41	0	-5045	1564	1548	1538	1522	1512	1556	1530	70	459	500	1040	1	1	14049331	214	-2.23	0.30	12	11.05	-683.00	5083.00	2560	20230130	-40.55	1203	20231023	26.52	1988	-23.44	20240105	1500	1.47	20240102	2560	-40.55	20230130	1203	26.52	20231023	0.20	N	065690	500	70 억		57731	N	N	0	N	00	N
89	20240105	130553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1530	-3	5	-0.20	2614185218	1531580	13431.38	1600	1988	1513	1992	1074	1533	1706.86	0.41	0	-4907	1564	1548	1538	1522	1512	1556	1530	70	459	500	1040	1	1	14049331	215	-2.24	0.30	12	10.90	-683.00	5083.00	2560	20230130	-40.23	1203	20231023	27.18	1988	-23.04	20240105	1500	2.00	20240102	2560	-40.23	20230130	1203	27.18	20231023	0.20	N	065690	500	70 억		57731	N	N	0	N	00	N
90	20240105	120553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1537	4	2	0.26	2605816944	1526108	13383.39	1600	1988	1513	1992	1074	1533	1707.49	0.41	0	-4895	1564	1548	1538	1522	1512	1556	1530	70	459	500	1040	1	1	14049331	216	-2.25	0.30	12	10.86	-683.00	5083.00	2560	20230130	-39.96	1203	20231023	27.76	1988	-22.69	20240105	1500	2.47	20240102	2560	-39.96	20230130	1203	27.76	20231023	0.20	N	065690	500	70 억		57731	N	N	0	N	00	N
91	20240105	110552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1523	-10	5	-0.65	2572906450	1504492	13193.83	1600	1988	1513	1992	1074	1533	1710.15	0.41	0	-4893	1564	1548	1538	1522	1512	1556	1530	70	459	500	1040	1	1	14049331	214	-2.23	0.30	12	10.71	-683.00	5083.00	2560	20230130	-40.51	1203	20231023	26.60	1988	-23.39	20240105	1500	1.53	20240102	2560	-40.51	20230130	1203	26.60	20231023	0.20	N	065690	500	70 억		57731	N	N	0	N	00	N
92	20240105	100555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1554	21	2	1.37	2407710295	1397239	12253.26	1600	1988	1548	1992	1074	1533	1723.19	0.41	0	-5011	1564	1548	1538	1522	1512	1556	1530	70	459	500	1040	1	1	14049331	218	-2.28	0.31	12	9.95	-683.00	5083.00	2560	20230130	-39.30	1203	20231023	29.18	1988	-21.83	20240105	1500	3.60	20240102	2560	-39.30	20230130	1203	29.18	20231023	0.20	N	065690	500	70 억		57731	N	N	0	N	00	N
93	20240105	090552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1661	128	2	8.35	1135801279	609015	5340.83	1600	1988	1599	1992	1074	1533	1864.98	0.41	0	-3299	1564	1548	1538	1522	1512	1556	1530	70	459	500	1040	1	1	14049331	233	-2.43	0.33	12	4.33	-683.00	5083.00	2560	20230130	-35.12	1203	20231023	38.07	1988	-16.45	20240105	1500	10.73	20240102	2560	-35.12	20230130	1203	38.07	20231023	0.20	N	065690	500	70 억		57731	Y	N	0	N	00	N
94	20240104	160550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1533	13	2	0.86	17434129	11401	18.63	1528	1554	1528	1976	1064	1520	1529.18	0.41	0	157	1668	1594	1555	1481	1442	1574	1461	70	456	500	1030	1	1	14049331	215	-2.24	0.30	12	0.08	-683.00	5083.00	2560	20230130	-40.12	1203	20231023	27.43	1629	-5.89	20240103	1500	2.20	20240102	2560	-40.12	20230130	1203	27.43	20231023	0.20	N	065690	500	70 억		57574	N	N	0	N	00	N
95	20240104	150551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1528	8	2	0.53	16076126	10513	17.18	1528	1554	1528	1976	1064	1520	1529.17	0.41	0	218	1668	1594	1555	1481	1442	1574	1461	70	456	500	1030	1	1	14049331	215	-2.24	0.30	12	0.07	-683.00	5083.00	2560	20230130	-40.31	1203	20231023	27.02	1629	-6.20	20240103	1500	1.87	20240102	2560	-40.31	20230130	1203	27.02	20231023	0.20	N	065690	500	70 억		57574	N	N	0	N	00	N
96	20240104	140552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1532	12	2	0.79	15131756	9895	16.17	1528	1554	1528	1976	1064	1520	1529.23	0.41	0	237	1668	1594	1555	1481	1442	1574	1461	70	456	500	1030	1	1	14049331	215	-2.24	0.30	12	0.07	-683.00	5083.00	2560	20230130	-40.16	1203	20231023	27.35	1629	-5.95	20240103	1500	2.13	20240102	2560	-40.16	20230130	1203	27.35	20231023	0.20	N	065690	500	70 억		57574	N	N	0	N	00	N
97	20240104	130552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1534	14	2	0.92	13888730	9082	14.84	1528	1554	1528	1976	1064	1520	1529.26	0.41	0	238	1668	1594	1555	1481	1442	1574	1461	70	456	500	1030	1	1	14049331	216	-2.25	0.30	12	0.06	-683.00	5083.00	2560	20230130	-40.08	1203	20231023	27.51	1629	-5.83	20240103	1500	2.27	20240102	2560	-40.08	20230130	1203	27.51	20231023	0.20	N	065690	500	70 억		57574	N	N	0	N	00	N
98	20240104	120549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1528	8	2	0.53	13708060	8964	14.65	1528	1554	1528	1976	1064	1520	1529.23	0.41	0	238	1668	1594	1555	1481	1442	1574	1461	70	456	500	1030	1	1	14049331	215	-2.24	0.30	12	0.06	-683.00	5083.00	2560	20230130	-40.31	1203	20231023	27.02	1629	-6.20	20240103	1500	1.87	20240102	2560	-40.31	20230130	1203	27.02	20231023	0.20	N	065690	500	70 억		57574	N	N	0	N	00	N
99	20240104	110550	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1539	19	2	1.25	7821734	5112	8.35	1528	1554	1528	1976	1064	1520	1530.07	0.41	0	237	1668	1594	1555	1481	1442	1574	1461	70	456	500	1030	1	1	14049331	216	-2.25	0.30	12	0.04	-683.00	5083.00	2560	20230130	-39.88	1203	20231023	27.93	1629	-5.52	20240103	1500	2.60	20240102	2560	-39.88	20230130	1203	27.93	20231023	0.20	N	065690	500	70 억		57574	N	N	0	N	00	N
100	20240104	100549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1531	11	2	0.72	6071156	3969	6.49	1528	1554	1528	1976	1064	1520	1529.64	0.41	0	231	1668	1594	1555	1481	1442	1574	1461	70	456	500	1030	1	1	14049331	215	-2.24	0.30	12	0.03	-683.00	5083.00	2560	20230130	-40.20	1203	20231023	27.27	1629	-6.02	20240103	1500	2.07	20240102	2560	-40.20	20230130	1203	27.27	20231023	0.20	N	065690	500	70 억		57574	N	N	0	N	00	N
101	20240104	090552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1553	33	2	2.17	5363953	3508	5.73	1528	1554	1528	1976	1064	1520	1529.06	0.41	0	-105	1668	1594	1555	1481	1442	1574	1461	70	456	500	1030	1	1	14049331	218	-2.27	0.31	12	0.02	-683.00	5083.00	2560	20230130	-39.34	1203	20231023	29.09	1629	-4.67	20240103	1500	3.53	20240102	2560	-39.34	20230130	1203	29.09	20231023	0.20	N	065690	500	70 억		57574	N	N	0	N	00	N
102	20240103	160549	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1520	-6	5	-0.39	93262289	61194	121.56	1526	1629	1516	1983	1069	1526	1524.05	0.41	0	501	1615	1570	1535	1490	1455	1553	1473	70	457	500	1030	1	1	14049331	214	-2.23	0.30	12	0.44	-683.00	5083.00	2560	20230130	-40.62	1203	20231023	26.35	1629	-6.69	20240103	1500	1.33	20240102	2560	-40.62	20230130	1203	26.35	20231023	0.21	N	065690	500	70 억		57040	N	N	0	N	00	N
103	20240103	150548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1527	1	2	0.07	92068776	60409	120.00	1526	1629	1516	1983	1069	1526	1524.09	0.41	0	395	1615	1570	1535	1490	1455	1553	1473	70	457	500	1030	1	1	14049331	215	-2.24	0.30	12	0.43	-683.00	5083.00	2560	20230130	-40.35	1203	20231023	26.93	1629	-6.26	20240103	1500	1.80	20240102	2560	-40.35	20230130	1203	26.93	20231023	0.21	N	065690	500	70 억		57040	N	N	0	N	00	N
104	20240103	140546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1519	-7	5	-0.46	90194791	59179	117.56	1526	1629	1516	1983	1069	1526	1524.10	0.41	0	977	1615	1570	1535	1490	1455	1553	1473	70	457	500	1030	1	1	14049331	213	-2.22	0.30	12	0.42	-683.00	5083.00	2560	20230130	-40.66	1203	20231023	26.27	1629	-6.75	20240103	1500	1.27	20240102	2560	-40.66	20230130	1203	26.27	20231023	0.21	N	065690	500	70 억		57040	N	N	0	N	00	N
105	20240103	130548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1525	-1	5	-0.07	31785202	20783	41.29	1526	1629	1516	1983	1069	1526	1529.38	0.41	0	-351	1615	1570	1535	1490	1455	1553	1473	70	457	500	1030	1	1	14049331	214	-2.23	0.30	12	0.15	-683.00	5083.00	2560	20230130	-40.43	1203	20231023	26.77	1629	-6.38	20240103	1500	1.67	20240102	2560	-40.43	20230130	1203	26.77	20231023	0.21	N	065690	500	70 억		57040	N	N	0	N	00	N
106	20240103	120551	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1525	-1	5	-0.07	31304695	20468	40.66	1526	1629	1516	1983	1069	1526	1529.45	0.41	0	-348	1615	1570	1535	1490	1455	1553	1473	70	457	500	1030	1	1	14049331	214	-2.23	0.30	12	0.15	-683.00	5083.00	2560	20230130	-40.43	1203	20231023	26.77	1629	-6.38	20240103	1500	1.67	20240102	2560	-40.43	20230130	1203	26.77	20231023	0.21	N	065690	500	70 억		57040	N	N	0	N	00	N
107	20240103	110547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1534	8	2	0.52	31226592	20417	40.56	1526	1629	1516	1983	1069	1526	1529.44	0.41	0	-348	1615	1570	1535	1490	1455	1553	1473	70	457	500	1030	1	1	14049331	216	-2.25	0.30	12	0.15	-683.00	5083.00	2560	20230130	-40.08	1203	20231023	27.51	1629	-5.83	20240103	1500	2.27	20240102	2560	-40.08	20230130	1203	27.51	20231023	0.21	N	065690	500	70 억		57040	N	N	0	N	00	N
108	20240103	100548	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1516	-10	5	-0.66	28505927	18640	37.03	1526	1629	1516	1983	1069	1526	1529.29	0.41	0	-258	1615	1570	1535	1490	1455	1553	1473	70	457	500	1030	1	1	14049331	213	-2.22	0.30	12	0.13	-683.00	5083.00	2560	20230130	-40.78	1203	20231023	26.02	1629	-6.94	20240103	1500	1.07	20240102	2560	-40.78	20230130	1203	26.02	20231023	0.21	N	065690	500	70 억		57040	N	N	0	N	00	N
109	20240103	090547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1535	9	2	0.59	18351471	11964	23.77	1526	1629	1526	1983	1069	1526	1533.89	0.41	0	33	1615	1570	1535	1490	1455	1553	1473	70	457	500	1030	1	1	14049331	216	-2.25	0.30	12	0.09	-683.00	5083.00	2560	20230130	-40.04	1203	20231023	27.60	1629	-5.77	20240103	1500	2.33	20240102	2560	-40.04	20230130	1203	27.60	20231023	0.21	N	065690	500	70 억		57040	N	N	0	N	00	N
110	20240102	160547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1526	-14	5	-0.91	76869376	50226	236.38	1540	1580	1500	2000	1078	1540	1530.47	0.41	0	-333	1618	1578	1552	1512	1486	1573	1507	70	460	500	1040	1	1	14049331	214	-2.23	0.30	12	0.36	-683.00	5083.00	2560	20230130	-40.39	1203	20231023	26.85	1580	-3.42	20240102	1500	1.73	20240102	2560	-40.39	20230130	1203	26.85	20231023	0.21	N	065690	500	70 억		57373	N	N	0	N	00	N
111	20240102	150546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1532	-8	5	-0.52	73693346	48146	226.59	1540	1580	1500	2000	1078	1540	1530.62	0.41	0	273	1618	1578	1552	1512	1486	1573	1507	70	460	500	1040	1	1	14049331	215	-2.24	0.30	12	0.34	-683.00	5083.00	2560	20230130	-40.16	1203	20231023	27.35	1580	-3.04	20240102	1500	2.13	20240102	2560	-40.16	20230130	1203	27.35	20231023	0.21	N	065690	500	70 억		57373	N	N	0	N	00	N
112	20240102	140547	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1537	-3	5	-0.19	70618377	46143	217.16	1540	1580	1500	2000	1078	1540	1530.42	0.41	0	651	1618	1578	1552	1512	1486	1573	1507	70	460	500	1040	1	1	14049331	216	-2.25	0.30	12	0.33	-683.00	5083.00	2560	20230130	-39.96	1203	20231023	27.76	1580	-2.72	20240102	1500	2.47	20240102	2560	-39.96	20230130	1203	27.76	20231023	0.21	N	065690	500	70 억		57373	N	N	0	N	00	N
113	20240102	130544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1528	-12	5	-0.78	67010121	43792	206.10	1540	1580	1500	2000	1078	1540	1530.19	0.41	0	774	1618	1578	1552	1512	1486	1573	1507	70	460	500	1040	1	1	14049331	215	-2.24	0.30	12	0.31	-683.00	5083.00	2560	20230130	-40.31	1203	20231023	27.02	1580	-3.29	20240102	1500	1.87	20240102	2560	-40.31	20230130	1203	27.02	20231023	0.21	N	065690	500	70 억		57373	N	N	0	N	00	N
114	20240102	120544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1500	-40	5	-2.60	58406647	38094	179.28	1540	1580	1500	2000	1078	1540	1533.22	0.41	0	718	1618	1578	1552	1512	1486	1573	1507	70	460	500	1040	1	1	14049331	211	-2.20	0.30	12	0.27	-683.00	5083.00	2560	20230130	-41.41	1203	20231023	24.69	1580	-5.06	20240102	1500	0.00	20240102	2560	-41.41	20230130	1203	24.69	20231023	0.21	N	065690	500	70 억		57373	N	N	0	N	00	N
115	20240102	110544	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1540	0	3	0.00	45722469	29699	139.77	1540	1580	1525	2000	1078	1540	1539.53	0.41	0	735	1618	1578	1552	1512	1486	1573	1507	70	460	500	1040	1	1	14049331	216	-2.25	0.30	12	0.21	-683.00	5083.00	2560	20230130	-39.84	1203	20231023	28.01	1580	-2.53	20240102	1525	0.98	20240102	2560	-39.84	20230130	1203	28.01	20231023	0.21	N	065690	500	70 억		57373	N	N	0	N	00	N
116	20240102	100538	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1552	12	2	0.78	8502358	5516	25.96	1540	1552	1540	2000	1078	1540	1541.40	0.41	0	4	1618	1578	1552	1512	1486	1573	1507	70	460	500	1040	1	1	14049331	218	-2.27	0.31	12	0.04	-683.00	5083.00	2560	20230130	-39.38	1203	20231023	29.01	1552	0.00	20240102	1540	0.78	20240102	2560	-39.38	20230130	1203	29.01	20231023	0.21	N	065690	500	70 억		57373	N	N	0	N	00	N
117	20240102	090531	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1540	0	3	0.00	0	0	0.00	0	0	0	2000	1078	1540	0.00	0.41	0	0	1618	1578	1552	1512	1486	1573	1507	70	460	500	1040	1	1	14049331	216	-2.25	0.30	12	0.00	-683.00	5083.00	2560	20230130	-39.84	1203	20231023	28.01	0	0.00	0	0	0.00	0	2560	-39.84	20230130	1203	28.01	20231023	0.21	N	065690	500	70 억		57373	N	N	0	N	00	N