KissMeData/024810/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	120351	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
3	20240123	110349	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
4	20240123	100349	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
5	20240123	090349	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
6	20240119	160346	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
7	20240119	150348	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
8	20240119	140346	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
9	20240119	130348	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
10	20240119	120349	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
11	20240119	110348	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
12	20240119	100352	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
13	20240119	090347	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
14	20240118	160346	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
15	20240118	150347	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
16	20240118	140347	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
17	20240118	130347	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
18	20240118	120348	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
19	20240118	110348	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
20	20240118	100346	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
21	20240118	090346	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
22	20240117	160345	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
23	20240117	150348	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
24	20240117	140346	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
25	20240117	130346	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
26	20240117	120347	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
27	20240117	110347	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
28	20240117	100345	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
29	20240117	090346	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
30	20240116	160345	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
31	20240116	150346	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
32	20240116	140346	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
33	20240116	130346	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
34	20240116	120345	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
35	20240116	110344	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
36	20240116	100345	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
37	20240116	090343	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
38	20240115	160344	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
39	20240115	150345	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
40	20240115	140345	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
41	20240115	130344	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
42	20240115	120344	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
43	20240115	110343	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
44	20240115	100343	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
45	20240115	090343	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
46	20240112	160342	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
47	20240112	150344	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
48	20240112	140343	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
49	20240112	130342	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
50	20240112	120342	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
51	20240112	110342	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
52	20240112	100342	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
53	20240112	090342	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
54	20240111	160340	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
55	20240111	150343	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
56	20240111	140342	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
57	20240111	130340	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
58	20240111	120342	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
59	20240111	110344	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
60	20240111	100342	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
61	20240111	090341	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
62	20240110	160340	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
63	20240110	150340	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
64	20240110	140341	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
65	20240110	130341	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
66	20240110	120341	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
67	20240110	110341	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
68	20240110	100340	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
69	20240110	090340	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
70	20240109	160339	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
71	20240109	150340	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
72	20240109	140339	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
73	20240109	130339	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
74	20240109	120342	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
75	20240109	110339	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
76	20240109	100340	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
77	20240109	090339	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
78	20240108	160340	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
79	20240108	150340	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
80	20240108	140339	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
81	20240108	130338	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
82	20240108	120340	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
83	20240108	110340	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
84	20240108	100341	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
85	20240108	090339	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
86	20240105	160339	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
87	20240105	150339	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
88	20240105	140339	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
89	20240105	130339	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
90	20240105	120339	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
91	20240105	110338	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
92	20240105	100341	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
93	20240105	090338	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
94	20240104	160336	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
95	20240104	150338	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
96	20240104	140338	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
97	20240104	130338	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
98	20240104	120337	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
99	20240104	110337	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
100	20240104	100337	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
101	20240104	090338	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
102	20240103	160336	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
103	20240103	150336	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
104	20240103	140334	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
105	20240103	130336	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
106	20240103	120339	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
107	20240103	110335	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
108	20240103	100336	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
109	20240103	090335	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	899	0.00	20240102	899	0.00	20240102	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
110	20240102	160336	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	0	0.00	0	0	0.00	0	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
111	20240102	150335	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	0	0.00	0	0	0.00	0	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
112	20240102	140336	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	0	0.00	0	0	0.00	0	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
113	20240102	130333	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	0	0.00	0	0	0.00	0	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
114	20240102	120334	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	0	0.00	0	0	0.00	0	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
115	20240102	110334	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	0	0.00	0	0	0.00	0	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
116	20240102	100330	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	0	0.00	0	0	0.00	0	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N
117	20240102	090327	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	0	3	0.00	0	0	0.00	0	0	0	1168	630	899	0.00	0.95	0	0	899	899	899	899	899	899	899	404	269	200	0	1	1	201999488	1816	-1.13	0.51	12	0.00	-793.00	1778.00	2480	20230421	-63.75	416	20230320	116.11	0	0.00	0	0	0.00	0	2480	-63.75	20230421	416	116.11	20230320	0.00	N	024810	200	403 억		1914871	N	N	0	N	00	N