KissMeData/121850/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	120823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1424	1	2	0.07	61429141	43477	36.78	1420	1429	1400	1849	997	1423	1412.91	0.92	0	-5723	1455	1439	1424	1408	1393	1431	1400	153	426	500	850	1	1	30614175	436	-3.74	2.06	12	0.14	-381.00	690.00	4320	20230504	-67.04	1346	20231213	5.79	1586	-10.21	20240102	1400	1.71	20240123	4320	-67.04	20230504	1346	5.79	20231213	0.00	N	121850	500	153 억		282519	N	N	0	N	00	N
3	20240123	110820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1429	6	2	0.42	56247444	39846	33.71	1420	1429	1400	1849	997	1423	1411.62	0.92	0	-6379	1455	1439	1424	1408	1393	1431	1400	153	426	500	850	1	1	30614175	437	-3.75	2.07	12	0.13	-381.00	690.00	4320	20230504	-66.92	1346	20231213	6.17	1586	-9.90	20240102	1400	2.07	20240123	4320	-66.92	20230504	1346	6.17	20231213	0.00	N	121850	500	153 억		282519	N	N	0	N	00	N
4	20240123	100820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1421	-2	5	-0.14	42253500	30018	25.40	1420	1426	1400	1849	997	1423	1407.61	0.92	0	-9501	1455	1439	1424	1408	1393	1431	1400	153	426	500	850	1	1	30614175	435	-3.73	2.06	12	0.10	-381.00	690.00	4320	20230504	-67.11	1346	20231213	5.57	1586	-10.40	20240102	1400	1.50	20240123	4320	-67.11	20230504	1346	5.57	20231213	0.00	N	121850	500	153 억		282519	N	N	0	N	00	N
5	20240123	090821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1407	-16	5	-1.12	4892050	3460	2.93	1420	1420	1407	1849	997	1423	1413.89	0.92	0	-1645	1455	1439	1424	1408	1393	1431	1400	153	426	500	850	1	1	30614175	431	-3.69	2.04	12	0.01	-381.00	690.00	4320	20230504	-67.43	1346	20231213	4.53	1586	-11.29	20240102	1401	0.43	20240118	4320	-67.43	20230504	1346	4.53	20231213	0.00	N	121850	500	153 억		282519	N	N	0	N	00	N
6	20240119	160815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1434	26	2	1.85	199303334	138925	192.45	1420	1458	1420	1830	986	1408	1434.61	0.99	0	3530	1439	1423	1412	1396	1385	1431	1404	153	422	500	840	1	1	30614175	439	-3.76	2.08	12	0.45	-381.00	690.00	4320	20230504	-66.81	1346	20231213	6.54	1586	-9.58	20240102	1401	2.36	20240118	4320	-66.81	20230504	1346	6.54	20231213	0.00	N	121850	500	153 억		302667	N	N	0	N	00	N
7	20240119	150818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1430	22	2	1.56	189218079	131869	182.67	1420	1458	1420	1830	986	1408	1434.89	0.99	0	3701	1439	1423	1412	1396	1385	1431	1404	153	422	500	840	1	1	30614175	438	-3.75	2.07	12	0.43	-381.00	690.00	4320	20230504	-66.90	1346	20231213	6.24	1586	-9.84	20240102	1401	2.07	20240118	4320	-66.90	20230504	1346	6.24	20231213	0.00	N	121850	500	153 억		302667	N	N	0	N	00	N
8	20240119	140816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1429	21	2	1.49	153169501	106653	147.74	1420	1458	1420	1830	986	1408	1436.15	0.99	0	8310	1439	1423	1412	1396	1385	1431	1404	153	422	500	840	1	1	30614175	437	-3.75	2.07	12	0.35	-381.00	690.00	4320	20230504	-66.92	1346	20231213	6.17	1586	-9.90	20240102	1401	2.00	20240118	4320	-66.92	20230504	1346	6.17	20231213	0.00	N	121850	500	153 억		302667	N	N	0	N	00	N
9	20240119	130816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1433	25	2	1.78	138436862	96358	133.48	1420	1458	1420	1830	986	1408	1436.69	0.99	0	11374	1439	1423	1412	1396	1385	1431	1404	153	422	500	840	1	1	30614175	439	-3.76	2.08	12	0.31	-381.00	690.00	4320	20230504	-66.83	1346	20231213	6.46	1586	-9.65	20240102	1401	2.28	20240118	4320	-66.83	20230504	1346	6.46	20231213	0.00	N	121850	500	153 억		302667	N	N	0	N	00	N
10	20240119	120820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1428	20	2	1.42	112432519	78163	108.28	1420	1458	1420	1830	986	1408	1438.44	0.99	0	22012	1439	1423	1412	1396	1385	1431	1404	153	422	500	840	1	1	30614175	437	-3.75	2.07	12	0.26	-381.00	690.00	4320	20230504	-66.94	1346	20231213	6.09	1586	-9.96	20240102	1401	1.93	20240118	4320	-66.94	20230504	1346	6.09	20231213	0.00	N	121850	500	153 억		302667	N	N	0	N	00	N
11	20240119	110818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1430	22	2	1.56	103235987	71733	99.37	1420	1458	1420	1830	986	1408	1439.17	0.99	0	22234	1439	1423	1412	1396	1385	1431	1404	153	422	500	840	1	1	30614175	438	-3.75	2.07	12	0.23	-381.00	690.00	4320	20230504	-66.90	1346	20231213	6.24	1586	-9.84	20240102	1401	2.07	20240118	4320	-66.90	20230504	1346	6.24	20231213	0.00	N	121850	500	153 억		302667	N	N	0	N	00	N
12	20240119	100823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1439	31	2	2.20	65272457	45328	62.79	1420	1458	1420	1830	986	1408	1440.00	0.99	0	25117	1439	1423	1412	1396	1385	1431	1404	153	422	500	840	1	1	30614175	441	-3.78	2.09	12	0.15	-381.00	690.00	4320	20230504	-66.69	1346	20231213	6.91	1586	-9.27	20240102	1401	2.71	20240118	4320	-66.69	20230504	1346	6.91	20231213	0.00	N	121850	500	153 억		302667	N	N	0	N	00	N
13	20240119	090816	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1439	31	2	2.20	20275221	14184	19.65	1420	1442	1420	1830	986	1408	1429.44	0.99	0	11212	1439	1423	1412	1396	1385	1431	1404	153	422	500	840	1	1	30614175	441	-3.78	2.09	12	0.05	-381.00	690.00	4320	20230504	-66.69	1346	20231213	6.91	1586	-9.27	20240102	1401	2.71	20240118	4320	-66.69	20230504	1346	6.91	20231213	0.00	N	121850	500	153 억		302667	N	N	0	N	00	N
14	20240118	160814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1408	1	2	0.07	101894178	72142	51.95	1407	1428	1401	1829	985	1407	1412.41	0.97	0	5415	1481	1444	1423	1386	1365	1433	1375	153	422	500	840	1	1	30614175	431	-3.70	2.04	12	0.24	-381.00	690.00	4320	20230504	-67.41	1346	20231213	4.61	1586	-11.22	20240102	1401	0.50	20240118	4320	-67.41	20230504	1346	4.61	20231213	0.00	N	121850	500	153 억		297385	N	N	0	N	00	N
15	20240118	150815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1407	0	3	0.00	96563926	68355	49.22	1407	1428	1401	1829	985	1407	1412.68	0.97	0	5100	1481	1444	1423	1386	1365	1433	1375	153	422	500	840	1	1	30614175	431	-3.69	2.04	12	0.22	-381.00	690.00	4320	20230504	-67.43	1346	20231213	4.53	1586	-11.29	20240102	1401	0.43	20240118	4320	-67.43	20230504	1346	4.53	20231213	0.00	N	121850	500	153 억		297385	N	N	0	N	00	N
16	20240118	140815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1406	-1	5	-0.07	83719388	59249	42.66	1407	1428	1401	1829	985	1407	1413.01	0.97	0	4178	1481	1444	1423	1386	1365	1433	1375	153	422	500	840	1	1	30614175	430	-3.69	2.04	12	0.19	-381.00	690.00	4320	20230504	-67.45	1346	20231213	4.46	1586	-11.35	20240102	1401	0.36	20240118	4320	-67.45	20230504	1346	4.46	20231213	0.00	N	121850	500	153 억		297385	N	N	0	N	00	N
17	20240118	130813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1410	3	2	0.21	67799125	47958	34.53	1407	1428	1401	1829	985	1407	1413.72	0.97	0	8730	1481	1444	1423	1386	1365	1433	1375	153	422	500	840	1	1	30614175	432	-3.70	2.04	12	0.16	-381.00	690.00	4320	20230504	-67.36	1346	20231213	4.75	1586	-11.10	20240102	1401	0.64	20240118	4320	-67.36	20230504	1346	4.75	20231213	0.00	N	121850	500	153 억		297385	N	N	0	N	00	N
18	20240118	120817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1414	7	2	0.50	50702933	35863	25.82	1407	1428	1401	1829	985	1407	1413.80	0.97	0	7204	1481	1444	1423	1386	1365	1433	1375	153	422	500	840	1	1	30614175	433	-3.71	2.05	12	0.12	-381.00	690.00	4320	20230504	-67.27	1346	20231213	5.05	1586	-10.84	20240102	1401	0.93	20240118	4320	-67.27	20230504	1346	5.05	20231213	0.00	N	121850	500	153 억		297385	N	N	0	N	00	N
19	20240118	110817	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1418	11	2	0.78	35731057	25307	18.22	1407	1428	1401	1829	985	1407	1411.90	0.97	0	8114	1481	1444	1423	1386	1365	1433	1375	153	422	500	840	1	1	30614175	434	-3.72	2.06	12	0.08	-381.00	690.00	4320	20230504	-67.18	1346	20231213	5.35	1586	-10.59	20240102	1401	1.21	20240118	4320	-67.18	20230504	1346	5.35	20231213	0.00	N	121850	500	153 억		297385	N	N	0	N	00	N
20	20240118	100812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1416	9	2	0.64	26943492	19104	13.76	1407	1428	1401	1829	985	1407	1410.36	0.97	0	7331	1481	1444	1423	1386	1365	1433	1375	153	422	500	840	1	1	30614175	433	-3.72	2.05	12	0.06	-381.00	690.00	4320	20230504	-67.22	1346	20231213	5.20	1586	-10.72	20240102	1401	1.07	20240118	4320	-67.22	20230504	1346	5.20	20231213	0.00	N	121850	500	153 억		297385	N	N	0	N	00	N
21	20240118	090814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1405	-2	5	-0.14	9591318	6805	4.90	1407	1428	1405	1829	985	1407	1409.45	0.97	0	-608	1481	1444	1423	1386	1365	1433	1375	153	422	500	840	1	1	30614175	430	-3.69	2.04	12	0.02	-381.00	690.00	4320	20230504	-67.48	1346	20231213	4.38	1586	-11.41	20240102	1402	0.21	20240117	4320	-67.48	20230504	1346	4.38	20231213	0.00	N	121850	500	153 억		297385	N	N	0	N	00	N
22	20240117	160812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1407	-44	5	-3.03	193925122	136953	115.37	1450	1460	1402	1886	1016	1451	1415.99	1.09	0	-36855	1497	1473	1462	1438	1427	1468	1433	153	435	500	870	1	1	30614175	431	-3.69	2.04	12	0.45	-381.00	690.00	4320	20230504	-67.43	1346	20231213	4.53	1586	-11.29	20240102	1402	0.36	20240117	4320	-67.43	20230504	1346	4.53	20231213	0.00	N	121850	500	153 억		334443	N	N	0	N	00	N
23	20240117	150814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1406	-45	5	-3.10	185119873	130693	110.10	1450	1460	1402	1886	1016	1451	1416.44	1.09	0	-34850	1497	1473	1462	1438	1427	1468	1433	153	435	500	870	1	1	30614175	430	-3.69	2.04	12	0.43	-381.00	690.00	4320	20230504	-67.45	1346	20231213	4.46	1586	-11.35	20240102	1402	0.29	20240117	4320	-67.45	20230504	1346	4.46	20231213	0.00	N	121850	500	153 억		334443	N	N	0	N	00	N
24	20240117	140812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1405	-46	5	-3.17	176357459	124462	104.85	1450	1460	1402	1886	1016	1451	1416.95	1.09	0	-30952	1497	1473	1462	1438	1427	1468	1433	153	435	500	870	1	1	30614175	430	-3.69	2.04	12	0.41	-381.00	690.00	4320	20230504	-67.48	1346	20231213	4.38	1586	-11.41	20240102	1402	0.21	20240117	4320	-67.48	20230504	1346	4.38	20231213	0.00	N	121850	500	153 억		334443	N	N	0	N	00	N
25	20240117	130813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1404	-47	5	-3.24	163248598	115120	96.98	1450	1460	1402	1886	1016	1451	1418.07	1.09	0	-27697	1497	1473	1462	1438	1427	1468	1433	153	435	500	870	1	1	30614175	430	-3.69	2.03	12	0.38	-381.00	690.00	4320	20230504	-67.50	1346	20231213	4.31	1586	-11.48	20240102	1402	0.14	20240117	4320	-67.50	20230504	1346	4.31	20231213	0.00	N	121850	500	153 억		334443	N	N	0	N	00	N
26	20240117	120814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1404	-47	5	-3.24	150056368	105722	89.06	1450	1460	1402	1886	1016	1451	1419.34	1.09	0	-25486	1497	1473	1462	1438	1427	1468	1433	153	435	500	870	1	1	30614175	430	-3.69	2.03	12	0.35	-381.00	690.00	4320	20230504	-67.50	1346	20231213	4.31	1586	-11.48	20240102	1402	0.14	20240117	4320	-67.50	20230504	1346	4.31	20231213	0.00	N	121850	500	153 억		334443	N	N	0	N	00	N
27	20240117	110814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1408	-43	5	-2.96	122366400	86033	72.47	1450	1460	1402	1886	1016	1451	1422.31	1.09	0	-21093	1497	1473	1462	1438	1427	1468	1433	153	435	500	870	1	1	30614175	431	-3.70	2.04	12	0.28	-381.00	690.00	4320	20230504	-67.41	1346	20231213	4.61	1586	-11.22	20240102	1402	0.43	20240117	4320	-67.41	20230504	1346	4.61	20231213	0.00	N	121850	500	153 억		334443	N	N	0	N	00	N
28	20240117	100811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1415	-36	5	-2.48	106042818	74452	62.72	1450	1460	1402	1886	1016	1451	1424.30	1.09	0	-19493	1497	1473	1462	1438	1427	1468	1433	153	435	500	870	1	1	30614175	433	-3.71	2.05	12	0.24	-381.00	690.00	4320	20230504	-67.25	1346	20231213	5.13	1586	-10.78	20240102	1402	0.93	20240117	4320	-67.25	20230504	1346	5.13	20231213	0.00	N	121850	500	153 억		334443	N	N	0	N	00	N
29	20240117	090815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1430	-21	5	-1.45	18305866	12706	10.70	1450	1460	1430	1886	1016	1451	1440.71	1.09	0	-5800	1497	1473	1462	1438	1427	1468	1433	153	435	500	870	1	1	30614175	438	-3.75	2.07	12	0.04	-381.00	690.00	4320	20230504	-66.90	1346	20231213	6.24	1586	-9.84	20240102	1430	0.00	20240117	4320	-66.90	20230504	1346	6.24	20231213	0.00	N	121850	500	153 억		334443	N	N	0	N	00	N
30	20240116	160811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1451	-23	5	-1.56	169510161	116302	95.81	1460	1486	1451	1916	1032	1474	1457.50	1.16	0	-20263	1502	1487	1474	1459	1446	1495	1467	153	442	500	880	1	1	30614175	444	-3.81	2.10	12	0.38	-381.00	690.00	4320	20230504	-66.41	1346	20231213	7.80	1586	-8.51	20240102	1451	0.00	20240116	4320	-66.41	20230504	1346	7.80	20231213	0.00	N	121850	500	153 억		354118	N	N	0	N	00	N
31	20240116	150810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1453	-21	5	-1.42	159171401	109180	89.94	1460	1486	1451	1916	1032	1474	1457.88	1.16	0	-17357	1502	1487	1474	1459	1446	1495	1467	153	442	500	880	1	1	30614175	445	-3.81	2.11	12	0.36	-381.00	690.00	4320	20230504	-66.37	1346	20231213	7.95	1586	-8.39	20240102	1451	0.14	20240116	4320	-66.37	20230504	1346	7.95	20231213	0.00	N	121850	500	153 억		354118	N	N	0	N	00	N
32	20240116	140812	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1454	-20	5	-1.36	135750625	93057	76.66	1460	1486	1451	1916	1032	1474	1458.79	1.16	0	-10258	1502	1487	1474	1459	1446	1495	1467	153	442	500	880	1	1	30614175	445	-3.82	2.11	12	0.30	-381.00	690.00	4320	20230504	-66.34	1346	20231213	8.02	1586	-8.32	20240102	1451	0.21	20240116	4320	-66.34	20230504	1346	8.02	20231213	0.00	N	121850	500	153 억		354118	N	N	0	N	00	N
33	20240116	130813	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1459	-15	5	-1.02	121672786	83380	68.69	1460	1486	1451	1916	1032	1474	1459.26	1.16	0	-6619	1502	1487	1474	1459	1446	1495	1467	153	442	500	880	1	1	30614175	447	-3.83	2.11	12	0.27	-381.00	690.00	4320	20230504	-66.23	1346	20231213	8.40	1586	-8.01	20240102	1451	0.55	20240116	4320	-66.23	20230504	1346	8.40	20231213	0.00	N	121850	500	153 억		354118	N	N	0	N	00	N
34	20240116	120811	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1454	-20	5	-1.36	114686745	78576	64.73	1460	1486	1451	1916	1032	1474	1459.56	1.16	0	-8260	1502	1487	1474	1459	1446	1495	1467	153	442	500	880	1	1	30614175	445	-3.82	2.11	12	0.26	-381.00	690.00	4320	20230504	-66.34	1346	20231213	8.02	1586	-8.32	20240102	1451	0.21	20240116	4320	-66.34	20230504	1346	8.02	20231213	0.00	N	121850	500	153 억		354118	N	N	0	N	00	N
35	20240116	110809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1456	-18	5	-1.22	94945862	65021	53.56	1460	1486	1451	1916	1032	1474	1460.23	1.16	0	-10219	1502	1487	1474	1459	1446	1495	1467	153	442	500	880	1	1	30614175	446	-3.82	2.11	12	0.21	-381.00	690.00	4320	20230504	-66.30	1346	20231213	8.17	1586	-8.20	20240102	1451	0.34	20240116	4320	-66.30	20230504	1346	8.17	20231213	0.00	N	121850	500	153 억		354118	N	N	0	N	00	N
36	20240116	100810	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1454	-20	5	-1.36	63296352	43229	35.61	1460	1486	1454	1916	1032	1474	1464.21	1.16	0	-15640	1502	1487	1474	1459	1446	1495	1467	153	442	500	880	1	1	30614175	445	-3.82	2.11	12	0.14	-381.00	690.00	4320	20230504	-66.34	1346	20231213	8.02	1586	-8.32	20240102	1454	0.00	20240116	4320	-66.34	20230504	1346	8.02	20231213	0.00	N	121850	500	153 억		354118	N	N	0	N	00	N
37	20240116	090808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1459	-15	5	-1.02	21721300	14854	12.24	1460	1486	1458	1916	1032	1474	1462.32	1.16	0	1525	1502	1487	1474	1459	1446	1495	1467	153	442	500	880	1	1	30614175	447	-3.83	2.11	12	0.05	-381.00	690.00	4320	20230504	-66.23	1346	20231213	8.40	1586	-8.01	20240102	1458	0.07	20240116	4320	-66.23	20230504	1346	8.40	20231213	0.00	N	121850	500	153 억		354118	N	N	0	N	00	N
38	20240115	160808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1474	3	2	0.20	177670128	120530	66.11	1472	1489	1461	1912	1030	1471	1474.07	1.10	0	16408	1527	1499	1484	1456	1441	1491	1448	153	441	500	880	1	1	30614175	451	-3.87	2.14	12	0.39	-381.00	690.00	4320	20230504	-65.88	1346	20231213	9.51	1586	-7.06	20240102	1458	1.10	20240104	4320	-65.88	20230504	1346	9.51	20231213	0.00	N	121850	500	153 억		337897	N	N	0	N	00	N
39	20240115	150809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1474	3	2	0.20	174212797	118179	64.82	1472	1489	1461	1912	1030	1471	1474.14	1.10	0	16128	1527	1499	1484	1456	1441	1491	1448	153	441	500	880	1	1	30614175	451	-3.87	2.14	12	0.39	-381.00	690.00	4320	20230504	-65.88	1346	20231213	9.51	1586	-7.06	20240102	1458	1.10	20240104	4320	-65.88	20230504	1346	9.51	20231213	0.00	N	121850	500	153 억		337897	N	N	0	N	00	N
40	20240115	140809	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1484	13	2	0.88	154570016	104838	57.50	1472	1489	1461	1912	1030	1471	1474.37	1.10	0	15329	1527	1499	1484	1456	1441	1491	1448	153	441	500	880	1	1	30614175	454	-3.90	2.15	12	0.34	-381.00	690.00	4320	20230504	-65.65	1346	20231213	10.25	1586	-6.43	20240102	1458	1.78	20240104	4320	-65.65	20230504	1346	10.25	20231213	0.00	N	121850	500	153 억		337897	N	N	0	N	00	N
41	20240115	130807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1469	-2	5	-0.14	107850948	73196	40.15	1472	1489	1461	1912	1030	1471	1473.45	1.10	0	3961	1527	1499	1484	1456	1441	1491	1448	153	441	500	880	1	1	30614175	450	-3.86	2.13	12	0.24	-381.00	690.00	4320	20230504	-66.00	1346	20231213	9.14	1586	-7.38	20240102	1458	0.75	20240104	4320	-66.00	20230504	1346	9.14	20231213	0.00	N	121850	500	153 억		337897	N	N	0	N	00	N
42	20240115	120808	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1474	3	2	0.20	89384641	60618	33.25	1472	1489	1461	1912	1030	1471	1474.56	1.10	0	2950	1527	1499	1484	1456	1441	1491	1448	153	441	500	880	1	1	30614175	451	-3.87	2.14	12	0.20	-381.00	690.00	4320	20230504	-65.88	1346	20231213	9.51	1586	-7.06	20240102	1458	1.10	20240104	4320	-65.88	20230504	1346	9.51	20231213	0.00	N	121850	500	153 억		337897	N	N	0	N	00	N
43	20240115	110807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1475	4	2	0.27	71793403	48662	26.69	1472	1489	1461	1912	1030	1471	1475.35	1.10	0	2452	1527	1499	1484	1456	1441	1491	1448	153	441	500	880	1	1	30614175	452	-3.87	2.14	12	0.16	-381.00	690.00	4320	20230504	-65.86	1346	20231213	9.58	1586	-7.00	20240102	1458	1.17	20240104	4320	-65.86	20230504	1346	9.58	20231213	0.00	N	121850	500	153 억		337897	N	N	0	N	00	N
44	20240115	100805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1480	9	2	0.61	39726098	26950	14.78	1472	1489	1461	1912	1030	1471	1474.07	1.10	0	6878	1527	1499	1484	1456	1441	1491	1448	153	441	500	880	1	1	30614175	453	-3.88	2.14	12	0.09	-381.00	690.00	4320	20230504	-65.74	1346	20231213	9.96	1586	-6.68	20240102	1458	1.51	20240104	4320	-65.74	20230504	1346	9.96	20231213	0.00	N	121850	500	153 억		337897	N	N	0	N	00	N
45	20240115	090807	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1469	-2	5	-0.14	15128317	10317	5.66	1472	1472	1461	1912	1030	1471	1466.35	1.10	0	-412	1527	1499	1484	1456	1441	1491	1448	153	441	500	880	1	1	30614175	450	-3.86	2.13	12	0.03	-381.00	690.00	4320	20230504	-66.00	1346	20231213	9.14	1586	-7.38	20240102	1458	0.75	20240104	4320	-66.00	20230504	1346	9.14	20231213	0.00	N	121850	500	153 억		337897	N	N	0	N	00	N
46	20240112	160818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1471	-41	5	-2.71	263964439	178104	93.78	1501	1512	1469	1965	1059	1512	1482.08	1.30	0	-60972	1558	1534	1508	1484	1458	1547	1497	153	453	500	900	1	1	30614175	450	-3.86	2.13	12	0.58	-381.00	690.00	4320	20230504	-65.95	1346	20231213	9.29	1586	-7.25	20240102	1458	0.89	20240104	4320	-65.95	20230504	1346	9.29	20231213	0.00	N	121850	500	153 억		398967	N	N	0	N	00	N
47	20240112	150806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1473	-39	5	-2.58	240709360	162300	85.46	1501	1512	1469	1965	1059	1512	1483.11	1.30	0	-58090	1558	1534	1508	1484	1458	1547	1497	153	453	500	900	1	1	30614175	451	-3.87	2.13	12	0.53	-381.00	690.00	4320	20230504	-65.90	1346	20231213	9.44	1586	-7.12	20240102	1458	1.03	20240104	4320	-65.90	20230504	1346	9.44	20231213	0.00	N	121850	500	153 억		398967	N	N	0	N	00	N
48	20240112	140805	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1472	-40	5	-2.65	223166675	150375	79.18	1501	1512	1469	1965	1059	1512	1484.07	1.30	0	-53768	1558	1534	1508	1484	1458	1547	1497	153	453	500	900	1	1	30614175	451	-3.86	2.13	12	0.49	-381.00	690.00	4320	20230504	-65.93	1346	20231213	9.36	1586	-7.19	20240102	1458	0.96	20240104	4320	-65.93	20230504	1346	9.36	20231213	0.00	N	121850	500	153 억		398967	N	N	0	N	00	N
49	20240112	130801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1475	-37	5	-2.45	204713182	137846	72.58	1501	1512	1469	1965	1059	1512	1485.09	1.30	0	-50142	1558	1534	1508	1484	1458	1547	1497	153	453	500	900	1	1	30614175	452	-3.87	2.14	12	0.45	-381.00	690.00	4320	20230504	-65.86	1346	20231213	9.58	1586	-7.00	20240102	1458	1.17	20240104	4320	-65.86	20230504	1346	9.58	20231213	0.00	N	121850	500	153 억		398967	N	N	0	N	00	N
50	20240112	120806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1484	-28	5	-1.85	176283458	118634	62.47	1501	1512	1469	1965	1059	1512	1485.94	1.30	0	-45226	1558	1534	1508	1484	1458	1547	1497	153	453	500	900	1	1	30614175	454	-3.90	2.15	12	0.39	-381.00	690.00	4320	20230504	-65.65	1346	20231213	10.25	1586	-6.43	20240102	1458	1.78	20240104	4320	-65.65	20230504	1346	10.25	20231213	0.00	N	121850	500	153 억		398967	N	N	0	N	00	N
51	20240112	110801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1479	-33	5	-2.18	162750392	109507	57.66	1501	1512	1469	1965	1059	1512	1486.21	1.30	0	-44588	1558	1534	1508	1484	1458	1547	1497	153	453	500	900	1	1	30614175	453	-3.88	2.14	12	0.36	-381.00	690.00	4320	20230504	-65.76	1346	20231213	9.88	1586	-6.75	20240102	1458	1.44	20240104	4320	-65.76	20230504	1346	9.88	20231213	0.00	N	121850	500	153 억		398967	N	N	0	N	00	N
52	20240112	100802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1472	-40	5	-2.65	132757431	89123	46.93	1501	1512	1469	1965	1059	1512	1489.60	1.30	0	-46757	1558	1534	1508	1484	1458	1547	1497	153	453	500	900	1	1	30614175	451	-3.86	2.13	12	0.29	-381.00	690.00	4320	20230504	-65.93	1346	20231213	9.36	1586	-7.19	20240102	1458	0.96	20240104	4320	-65.93	20230504	1346	9.36	20231213	0.00	N	121850	500	153 억		398967	N	N	0	N	00	N
53	20240112	090803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1502	-10	5	-0.66	20276839	13509	7.11	1501	1512	1498	1965	1059	1512	1500.99	1.30	0	-4452	1558	1534	1508	1484	1458	1547	1497	153	453	500	900	1	1	30614175	460	-3.94	2.18	12	0.04	-381.00	690.00	4320	20230504	-65.23	1346	20231213	11.59	1586	-5.30	20240102	1458	3.02	20240104	4320	-65.23	20230504	1346	11.59	20231213	0.00	N	121850	500	153 억		398967	N	N	0	N	00	N
54	20240111	160758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1512	24	2	1.61	279965756	185627	91.79	1488	1532	1482	1934	1042	1488	1508.21	1.22	0	25182	1573	1530	1495	1452	1417	1513	1435	153	446	500	890	1	1	30614175	463	-3.97	2.19	12	0.61	-381.00	690.00	4320	20230504	-65.00	1346	20231213	12.33	1586	-4.67	20240102	1458	3.70	20240104	4320	-65.00	20230504	1346	12.33	20231213	0.00	N	121850	500	153 억		373796	N	N	0	N	00	N
55	20240111	150803	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1502	14	2	0.94	260266656	172574	85.34	1488	1532	1482	1934	1042	1488	1508.15	1.22	0	26005	1573	1530	1495	1452	1417	1513	1435	153	446	500	890	1	1	30614175	460	-3.94	2.18	12	0.56	-381.00	690.00	4320	20230504	-65.23	1346	20231213	11.59	1586	-5.30	20240102	1458	3.02	20240104	4320	-65.23	20230504	1346	11.59	20231213	0.00	N	121850	500	153 억		373796	N	N	0	N	00	N
56	20240111	140800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1495	7	2	0.47	245484993	162709	80.46	1488	1532	1482	1934	1042	1488	1508.74	1.22	0	23394	1573	1530	1495	1452	1417	1513	1435	153	446	500	890	1	1	30614175	458	-3.92	2.17	12	0.53	-381.00	690.00	4320	20230504	-65.39	1346	20231213	11.07	1586	-5.74	20240102	1458	2.54	20240104	4320	-65.39	20230504	1346	11.07	20231213	0.00	N	121850	500	153 억		373796	N	N	0	N	00	N
57	20240111	130759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1500	12	2	0.81	199214290	131899	65.22	1488	1532	1482	1934	1042	1488	1510.35	1.22	0	26021	1573	1530	1495	1452	1417	1513	1435	153	446	500	890	1	1	30614175	459	-3.94	2.17	12	0.43	-381.00	690.00	4320	20230504	-65.28	1346	20231213	11.44	1586	-5.42	20240102	1458	2.88	20240104	4320	-65.28	20230504	1346	11.44	20231213	0.00	N	121850	500	153 억		373796	N	N	0	N	00	N
58	20240111	120759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1500	12	2	0.81	170891291	113021	55.89	1488	1532	1482	1934	1042	1488	1512.03	1.22	0	23908	1573	1530	1495	1452	1417	1513	1435	153	446	500	890	1	1	30614175	459	-3.94	2.17	12	0.37	-381.00	690.00	4320	20230504	-65.28	1346	20231213	11.44	1586	-5.42	20240102	1458	2.88	20240104	4320	-65.28	20230504	1346	11.44	20231213	0.00	N	121850	500	153 억		373796	N	N	0	N	00	N
59	20240111	110801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1504	16	2	1.08	137901474	91131	45.06	1488	1532	1482	1934	1042	1488	1513.22	1.22	0	22641	1573	1530	1495	1452	1417	1513	1435	153	446	500	890	1	1	30614175	460	-3.95	2.18	12	0.30	-381.00	690.00	4320	20230504	-65.19	1346	20231213	11.74	1586	-5.17	20240102	1458	3.16	20240104	4320	-65.19	20230504	1346	11.74	20231213	0.00	N	121850	500	153 억		373796	N	N	0	N	00	N
60	20240111	100800	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1520	32	2	2.15	111107730	73407	36.30	1488	1532	1482	1934	1042	1488	1513.58	1.22	0	18935	1573	1530	1495	1452	1417	1513	1435	153	446	500	890	1	1	30614175	465	-3.99	2.20	12	0.24	-381.00	690.00	4320	20230504	-64.81	1346	20231213	12.93	1586	-4.16	20240102	1458	4.25	20240104	4320	-64.81	20230504	1346	12.93	20231213	0.00	N	121850	500	153 억		373796	N	N	0	N	00	N
61	20240111	090759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1483	-5	5	-0.34	11375472	7650	3.78	1488	1499	1482	1934	1042	1488	1486.99	1.22	0	-76	1573	1530	1495	1452	1417	1513	1435	153	446	500	890	1	1	30614175	454	-3.89	2.15	12	0.02	-381.00	690.00	4320	20230504	-65.67	1346	20231213	10.18	1586	-6.49	20240102	1458	1.71	20240104	4320	-65.67	20230504	1346	10.18	20231213	0.00	N	121850	500	153 억		373796	N	N	0	N	00	N
62	20240110	160757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1488	-32	5	-2.11	293803218	195545	116.49	1520	1538	1460	1976	1064	1520	1502.48	1.34	0	-34823	1543	1531	1521	1509	1499	1526	1504	153	456	500	910	1	1	30614175	456	-3.91	2.16	12	0.64	-381.00	690.00	4320	20230504	-65.56	1346	20231213	10.55	1586	-6.18	20240102	1458	2.06	20240104	4320	-65.56	20230504	1346	10.55	20231213	0.00	N	121850	500	153 억		410436	N	N	0	N	00	N
63	20240110	150759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1496	-24	5	-1.58	277839056	184822	110.10	1520	1538	1460	1976	1064	1520	1503.28	1.34	0	-31170	1543	1531	1521	1509	1499	1526	1504	153	456	500	910	1	1	30614175	458	-3.93	2.17	12	0.60	-381.00	690.00	4320	20230504	-65.37	1346	20231213	11.14	1586	-5.67	20240102	1458	2.61	20240104	4320	-65.37	20230504	1346	11.14	20231213	0.00	N	121850	500	153 억		410436	N	N	0	N	00	N
64	20240110	140801	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1498	-22	5	-1.45	191122864	126445	75.32	1520	1538	1496	1976	1064	1520	1511.51	1.34	0	-31289	1543	1531	1521	1509	1499	1526	1504	153	456	500	910	1	1	30614175	459	-3.93	2.17	12	0.41	-381.00	690.00	4320	20230504	-65.32	1346	20231213	11.29	1586	-5.55	20240102	1458	2.74	20240104	4320	-65.32	20230504	1346	11.29	20231213	0.00	N	121850	500	153 억		410436	N	N	0	N	00	N
65	20240110	130758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1508	-12	5	-0.79	156441002	103351	61.57	1520	1538	1505	1976	1064	1520	1513.69	1.34	0	-14276	1543	1531	1521	1509	1499	1526	1504	153	456	500	910	1	1	30614175	462	-3.96	2.19	12	0.34	-381.00	690.00	4320	20230504	-65.09	1346	20231213	12.04	1586	-4.92	20240102	1458	3.43	20240104	4320	-65.09	20230504	1346	12.04	20231213	0.00	N	121850	500	153 억		410436	N	N	0	N	00	N
66	20240110	120759	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1513	-7	5	-0.46	88828785	58547	34.88	1520	1538	1505	1976	1064	1520	1517.22	1.34	0	-7891	1543	1531	1521	1509	1499	1526	1504	153	456	500	910	1	1	30614175	463	-3.97	2.19	12	0.19	-381.00	690.00	4320	20230504	-64.98	1346	20231213	12.41	1586	-4.60	20240102	1458	3.77	20240104	4320	-64.98	20230504	1346	12.41	20231213	0.00	N	121850	500	153 억		410436	N	N	0	N	00	N
67	20240110	110758	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1521	1	2	0.07	70280410	46318	27.59	1520	1538	1505	1976	1064	1520	1517.35	1.34	0	-6376	1543	1531	1521	1509	1499	1526	1504	153	456	500	910	1	1	30614175	466	-3.99	2.20	12	0.15	-381.00	690.00	4320	20230504	-64.79	1346	20231213	13.00	1586	-4.10	20240102	1458	4.32	20240104	4320	-64.79	20230504	1346	13.00	20231213	0.00	N	121850	500	153 억		410436	N	N	0	N	00	N
68	20240110	100757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1519	-1	5	-0.07	49901119	32919	19.61	1520	1538	1505	1976	1064	1520	1515.88	1.34	0	-7476	1543	1531	1521	1509	1499	1526	1504	153	456	500	910	1	1	30614175	465	-3.99	2.20	12	0.11	-381.00	690.00	4320	20230504	-64.84	1346	20231213	12.85	1586	-4.22	20240102	1458	4.18	20240104	4320	-64.84	20230504	1346	12.85	20231213	0.00	N	121850	500	153 억		410436	N	N	0	N	00	N
69	20240110	090757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1510	-10	5	-0.66	18640555	12245	7.29	1520	1538	1510	1976	1064	1520	1522.30	1.34	0	-6731	1543	1531	1521	1509	1499	1526	1504	153	456	500	910	1	1	30614175	462	-3.96	2.19	12	0.04	-381.00	690.00	4320	20230504	-65.05	1346	20231213	12.18	1586	-4.79	20240102	1458	3.57	20240104	4320	-65.05	20230504	1346	12.18	20231213	0.00	N	121850	500	153 억		410436	N	N	0	N	00	N
70	20240109	160755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1520	-8	5	-0.52	248362821	163244	86.67	1528	1533	1511	1986	1070	1528	1521.40	1.32	0	7013	1559	1543	1520	1504	1481	1551	1512	153	458	500	910	1	1	30614175	465	-3.99	2.20	12	0.53	-381.00	690.00	4320	20230504	-64.81	1346	20231213	12.93	1586	-4.16	20240102	1458	4.25	20240104	4320	-64.81	20230504	1346	12.93	20231213	0.00	N	121850	500	153 억		403555	N	N	0	N	00	N
71	20240109	150756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1521	-7	5	-0.46	241796913	158934	84.39	1528	1533	1511	1986	1070	1528	1521.34	1.32	0	6525	1559	1543	1520	1504	1481	1551	1512	153	458	500	910	1	1	30614175	466	-3.99	2.20	12	0.52	-381.00	690.00	4320	20230504	-64.79	1346	20231213	13.00	1586	-4.10	20240102	1458	4.32	20240104	4320	-64.79	20230504	1346	13.00	20231213	0.00	N	121850	500	153 억		403555	N	N	0	N	00	N
72	20240109	140756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1527	-1	5	-0.07	218872095	143925	76.42	1528	1533	1511	1986	1070	1528	1520.71	1.32	0	4411	1559	1543	1520	1504	1481	1551	1512	153	458	500	910	1	1	30614175	467	-4.01	2.21	12	0.47	-381.00	690.00	4320	20230504	-64.65	1346	20231213	13.45	1586	-3.72	20240102	1458	4.73	20240104	4320	-64.65	20230504	1346	13.45	20231213	0.00	N	121850	500	153 억		403555	N	N	0	N	00	N
73	20240109	130756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1523	-5	5	-0.33	159444014	104909	55.70	1528	1533	1511	1986	1070	1528	1519.79	1.32	0	5984	1559	1543	1520	1504	1481	1551	1512	153	458	500	910	1	1	30614175	466	-4.00	2.21	12	0.34	-381.00	690.00	4320	20230504	-64.75	1346	20231213	13.15	1586	-3.97	20240102	1458	4.46	20240104	4320	-64.75	20230504	1346	13.15	20231213	0.00	N	121850	500	153 억		403555	N	N	0	N	00	N
74	20240109	120802	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1521	-7	5	-0.46	149162187	98147	52.11	1528	1533	1511	1986	1070	1528	1519.74	1.32	0	6256	1559	1543	1520	1504	1481	1551	1512	153	458	500	910	1	1	30614175	466	-3.99	2.20	12	0.32	-381.00	690.00	4320	20230504	-64.79	1346	20231213	13.00	1586	-4.10	20240102	1458	4.32	20240104	4320	-64.79	20230504	1346	13.00	20231213	0.00	N	121850	500	153 억		403555	N	N	0	N	00	N
75	20240109	110757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1512	-16	5	-1.05	127617824	84013	44.61	1528	1533	1511	1986	1070	1528	1518.97	1.32	0	5608	1559	1543	1520	1504	1481	1551	1512	153	458	500	910	1	1	30614175	463	-3.97	2.19	12	0.27	-381.00	690.00	4320	20230504	-65.00	1346	20231213	12.33	1586	-4.67	20240102	1458	3.70	20240104	4320	-65.00	20230504	1346	12.33	20231213	0.00	N	121850	500	153 억		403555	N	N	0	N	00	N
76	20240109	100756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1517	-11	5	-0.72	87223554	57330	30.44	1528	1533	1515	1986	1070	1528	1521.37	1.32	0	4434	1559	1543	1520	1504	1481	1551	1512	153	458	500	910	1	1	30614175	464	-3.98	2.20	12	0.19	-381.00	690.00	4320	20230504	-64.88	1346	20231213	12.70	1586	-4.35	20240102	1458	4.05	20240104	4320	-64.88	20230504	1346	12.70	20231213	0.00	N	121850	500	153 억		403555	N	N	0	N	00	N
77	20240109	090757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1522	-6	5	-0.39	38522856	25313	13.44	1528	1533	1515	1986	1070	1528	1521.73	1.32	0	-538	1559	1543	1520	1504	1481	1551	1512	153	458	500	910	1	1	30614175	466	-3.99	2.21	12	0.08	-381.00	690.00	4320	20230504	-64.77	1346	20231213	13.08	1586	-4.04	20240102	1458	4.39	20240104	4320	-64.77	20230504	1346	13.08	20231213	0.00	N	121850	500	153 억		403555	N	N	0	N	00	N
78	20240108	160755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1528	15	2	0.99	279805554	184639	55.53	1513	1536	1497	1966	1060	1513	1515.42	1.28	0	14303	1578	1545	1517	1484	1456	1562	1501	153	453	500	900	1	1	30614175	468	-4.01	2.21	12	0.60	-381.00	690.00	4320	20230504	-64.63	1346	20231213	13.52	1586	-3.66	20240102	1458	4.80	20240104	4320	-64.63	20230504	1346	13.52	20231213	0.00	N	121850	500	153 억		390975	N	N	0	N	00	N
79	20240108	150756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1532	19	2	1.26	265032406	174977	52.62	1513	1536	1497	1966	1060	1513	1514.67	1.28	0	17691	1578	1545	1517	1484	1456	1562	1501	153	453	500	900	1	1	30614175	469	-4.02	2.22	12	0.57	-381.00	690.00	4320	20230504	-64.54	1346	20231213	13.82	1586	-3.40	20240102	1458	5.08	20240104	4320	-64.54	20230504	1346	13.82	20231213	0.00	N	121850	500	153 억		390975	N	N	0	N	00	N
80	20240108	140755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1516	3	2	0.20	223830534	147905	44.48	1513	1536	1497	1966	1060	1513	1513.34	1.28	0	18963	1578	1545	1517	1484	1456	1562	1501	153	453	500	900	1	1	30614175	464	-3.98	2.20	12	0.48	-381.00	690.00	4320	20230504	-64.91	1346	20231213	12.63	1586	-4.41	20240102	1458	3.98	20240104	4320	-64.91	20230504	1346	12.63	20231213	0.00	N	121850	500	153 억		390975	N	N	0	N	00	N
81	20240108	130755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1519	6	2	0.40	201083055	132888	39.96	1513	1536	1497	1966	1060	1513	1513.18	1.28	0	17844	1578	1545	1517	1484	1456	1562	1501	153	453	500	900	1	1	30614175	465	-3.99	2.20	12	0.43	-381.00	690.00	4320	20230504	-64.84	1346	20231213	12.85	1586	-4.22	20240102	1458	4.18	20240104	4320	-64.84	20230504	1346	12.85	20231213	0.00	N	121850	500	153 억		390975	N	N	0	N	00	N
82	20240108	120755	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1510	-3	5	-0.20	159947487	105908	31.85	1513	1521	1497	1966	1060	1513	1510.25	1.28	0	8052	1578	1545	1517	1484	1456	1562	1501	153	453	500	900	1	1	30614175	462	-3.96	2.19	12	0.35	-381.00	690.00	4320	20230504	-65.05	1346	20231213	12.18	1586	-4.79	20240102	1458	3.57	20240104	4320	-65.05	20230504	1346	12.18	20231213	0.00	N	121850	500	153 억		390975	N	N	0	N	00	N
83	20240108	110757	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1517	4	2	0.26	132456839	87735	26.38	1513	1521	1497	1966	1060	1513	1509.74	1.28	0	5386	1578	1545	1517	1484	1456	1562	1501	153	453	500	900	1	1	30614175	464	-3.98	2.20	12	0.29	-381.00	690.00	4320	20230504	-64.88	1346	20231213	12.70	1586	-4.35	20240102	1458	4.05	20240104	4320	-64.88	20230504	1346	12.70	20231213	0.00	N	121850	500	153 억		390975	N	N	0	N	00	N
84	20240108	100756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1517	4	2	0.26	93233099	61831	18.59	1513	1521	1497	1966	1060	1513	1507.87	1.28	0	1164	1578	1545	1517	1484	1456	1562	1501	153	453	500	900	1	1	30614175	464	-3.98	2.20	12	0.20	-381.00	690.00	4320	20230504	-64.88	1346	20231213	12.70	1586	-4.35	20240102	1458	4.05	20240104	4320	-64.88	20230504	1346	12.70	20231213	0.00	N	121850	500	153 억		390975	N	N	0	N	00	N
85	20240108	090754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1504	-9	5	-0.59	55588381	36923	11.10	1513	1513	1497	1966	1060	1513	1505.52	1.28	0	-8833	1578	1545	1517	1484	1456	1562	1501	153	453	500	900	1	1	30614175	460	-3.95	2.18	12	0.12	-381.00	690.00	4320	20230504	-65.19	1346	20231213	11.74	1586	-5.17	20240102	1458	3.16	20240104	4320	-65.19	20230504	1346	11.74	20231213	0.00	N	121850	500	153 억		390975	N	N	0	N	00	N
86	20240105	160754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1513	24	2	1.61	506472101	331966	154.07	1489	1550	1489	1935	1043	1489	1525.67	1.10	0	55828	1537	1512	1485	1460	1433	1499	1447	153	446	500	890	1	1	30614175	463	-3.97	2.19	12	1.08	-381.00	690.00	4320	20230504	-64.98	1346	20231213	12.41	1586	-4.60	20240102	1458	3.77	20240104	4320	-64.98	20230504	1346	12.41	20231213	0.00	N	121850	500	153 억		335405	N	N	0	N	00	N
87	20240105	150756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1513	24	2	1.61	491592304	322127	149.51	1489	1550	1489	1935	1043	1489	1526.08	1.10	0	54583	1537	1512	1485	1460	1433	1499	1447	153	446	500	890	1	1	30614175	463	-3.97	2.19	12	1.05	-381.00	690.00	4320	20230504	-64.98	1346	20231213	12.41	1586	-4.60	20240102	1458	3.77	20240104	4320	-64.98	20230504	1346	12.41	20231213	0.00	N	121850	500	153 억		335405	N	N	0	N	00	N
88	20240105	140752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1520	31	2	2.08	439154438	287529	133.45	1489	1550	1489	1935	1043	1489	1527.34	1.10	0	62665	1537	1512	1485	1460	1433	1499	1447	153	446	500	890	1	1	30614175	465	-3.99	2.20	12	0.94	-381.00	690.00	4320	20230504	-64.81	1346	20231213	12.93	1586	-4.16	20240102	1458	4.25	20240104	4320	-64.81	20230504	1346	12.93	20231213	0.00	N	121850	500	153 억		335405	N	N	0	N	00	N
89	20240105	130754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1535	46	2	3.09	375203554	245616	114.00	1489	1550	1489	1935	1043	1489	1527.60	1.10	0	70803	1537	1512	1485	1460	1433	1499	1447	153	446	500	890	1	1	30614175	470	-4.03	2.22	12	0.80	-381.00	690.00	4320	20230504	-64.47	1346	20231213	14.04	1586	-3.22	20240102	1458	5.28	20240104	4320	-64.47	20230504	1346	14.04	20231213	0.00	N	121850	500	153 억		335405	N	N	0	N	00	N
90	20240105	120754	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1528	39	2	2.62	303315096	198733	92.24	1489	1550	1489	1935	1043	1489	1526.24	1.10	0	50137	1537	1512	1485	1460	1433	1499	1447	153	446	500	890	1	1	30614175	468	-4.01	2.21	12	0.65	-381.00	690.00	4320	20230504	-64.63	1346	20231213	13.52	1586	-3.66	20240102	1458	4.80	20240104	4320	-64.63	20230504	1346	13.52	20231213	0.00	N	121850	500	153 억		335405	N	N	0	N	00	N
91	20240105	110752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1530	41	2	2.75	280556306	183863	85.33	1489	1550	1489	1935	1043	1489	1525.90	1.10	0	46998	1537	1512	1485	1460	1433	1499	1447	153	446	500	890	1	1	30614175	468	-4.02	2.22	12	0.60	-381.00	690.00	4320	20230504	-64.58	1346	20231213	13.67	1586	-3.53	20240102	1458	4.94	20240104	4320	-64.58	20230504	1346	13.67	20231213	0.00	N	121850	500	153 억		335405	N	N	0	N	00	N
92	20240105	100756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1534	45	2	3.02	229378639	150371	69.79	1489	1550	1489	1935	1043	1489	1525.42	1.10	0	46198	1537	1512	1485	1460	1433	1499	1447	153	446	500	890	1	1	30614175	470	-4.03	2.22	12	0.49	-381.00	690.00	4320	20230504	-64.49	1346	20231213	13.97	1586	-3.28	20240102	1458	5.21	20240104	4320	-64.49	20230504	1346	13.97	20231213	0.00	N	121850	500	153 억		335405	N	N	0	N	00	N
93	20240105	090752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1527	38	2	2.55	79413779	52006	24.14	1489	1550	1489	1935	1043	1489	1527.01	1.10	0	-1190	1537	1512	1485	1460	1433	1499	1447	153	446	500	890	1	1	30614175	467	-4.01	2.21	12	0.17	-381.00	690.00	4320	20230504	-64.65	1346	20231213	13.45	1586	-3.72	20240102	1458	4.73	20240104	4320	-64.65	20230504	1346	13.45	20231213	0.00	N	121850	500	153 억		335405	N	N	0	N	00	N
94	20240104	160750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1489	-7	5	-0.47	317175525	214955	104.42	1510	1510	1458	1944	1048	1496	1475.53	1.18	0	-26409	1556	1526	1511	1481	1466	1518	1473	153	448	500	890	1	1	30614175	456	-3.91	2.16	12	0.70	-381.00	690.00	4320	20230504	-65.53	1346	20231213	10.62	1586	-6.12	20240102	1458	2.13	20240104	4320	-65.53	20230504	1346	10.62	20231213	0.00	N	121850	500	153 억		361836	N	N	0	N	00	N
95	20240104	150751	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1485	-11	5	-0.74	297576663	201756	98.01	1510	1510	1458	1944	1048	1496	1474.92	1.18	0	-27321	1556	1526	1511	1481	1466	1518	1473	153	448	500	890	1	1	30614175	455	-3.90	2.15	12	0.66	-381.00	690.00	4320	20230504	-65.62	1346	20231213	10.33	1586	-6.37	20240102	1458	1.85	20240104	4320	-65.62	20230504	1346	10.33	20231213	0.00	N	121850	500	153 억		361836	N	N	0	N	00	N
96	20240104	140752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1477	-19	5	-1.27	275838110	187095	90.89	1510	1510	1458	1944	1048	1496	1474.31	1.18	0	-28520	1556	1526	1511	1481	1466	1518	1473	153	448	500	890	1	1	30614175	452	-3.88	2.14	12	0.61	-381.00	690.00	4320	20230504	-65.81	1346	20231213	9.73	1586	-6.87	20240102	1458	1.30	20240104	4320	-65.81	20230504	1346	9.73	20231213	0.00	N	121850	500	153 억		361836	N	N	0	N	00	N
97	20240104	130752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1479	-17	5	-1.14	254348761	172511	83.80	1510	1510	1458	1944	1048	1496	1474.38	1.18	0	-31716	1556	1526	1511	1481	1466	1518	1473	153	448	500	890	1	1	30614175	453	-3.88	2.14	12	0.56	-381.00	690.00	4320	20230504	-65.76	1346	20231213	9.88	1586	-6.75	20240102	1458	1.44	20240104	4320	-65.76	20230504	1346	9.88	20231213	0.00	N	121850	500	153 억		361836	N	N	0	N	00	N
98	20240104	120750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1471	-25	5	-1.67	204074217	138388	67.23	1510	1510	1458	1944	1048	1496	1474.64	1.18	0	-36912	1556	1526	1511	1481	1466	1518	1473	153	448	500	890	1	1	30614175	450	-3.86	2.13	12	0.45	-381.00	690.00	4320	20230504	-65.95	1346	20231213	9.29	1586	-7.25	20240102	1458	0.89	20240104	4320	-65.95	20230504	1346	9.29	20231213	0.00	N	121850	500	153 억		361836	N	N	0	N	00	N
99	20240104	110749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1473	-23	5	-1.54	180629809	122483	59.50	1510	1510	1458	1944	1048	1496	1474.72	1.18	0	-32466	1556	1526	1511	1481	1466	1518	1473	153	448	500	890	1	1	30614175	451	-3.87	2.13	12	0.40	-381.00	690.00	4320	20230504	-65.90	1346	20231213	9.44	1586	-7.12	20240102	1458	1.03	20240104	4320	-65.90	20230504	1346	9.44	20231213	0.00	N	121850	500	153 억		361836	N	N	0	N	00	N
100	20240104	100749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1470	-26	5	-1.74	147918782	100192	48.67	1510	1510	1458	1944	1048	1496	1476.33	1.18	0	-35893	1556	1526	1511	1481	1466	1518	1473	153	448	500	890	1	1	30614175	450	-3.86	2.13	12	0.33	-381.00	690.00	4320	20230504	-65.97	1346	20231213	9.21	1586	-7.31	20240102	1458	0.82	20240104	4320	-65.97	20230504	1346	9.21	20231213	0.00	N	121850	500	153 억		361836	N	N	0	N	00	N
101	20240104	090752	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1482	-14	5	-0.94	20041975	13381	6.50	1510	1510	1479	1944	1048	1496	1497.81	1.18	0	-4976	1556	1526	1511	1481	1466	1518	1473	153	448	500	890	1	1	30614175	454	-3.89	2.15	12	0.04	-381.00	690.00	4320	20230504	-65.69	1346	20231213	10.10	1586	-6.56	20240102	1479	0.20	20240104	4320	-65.69	20230504	1346	10.10	20231213	0.00	N	121850	500	153 억		361836	N	N	0	N	00	N
102	20240103	160749	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1496	-33	5	-2.16	309956195	205178	32.70	1540	1541	1496	1987	1071	1529	1510.69	1.26	0	-22843	1637	1582	1531	1476	1425	1610	1504	153	458	500	910	1	1	30614175	458	-3.93	2.17	12	0.67	-381.00	690.00	4320	20230504	-65.37	1346	20231213	11.14	1586	-5.67	20240102	1480	1.08	20240102	4320	-65.37	20230504	1346	11.14	20231213	0.00	N	121850	500	153 억		386649	N	N	0	N	00	N
103	20240103	150747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1499	-30	5	-1.96	284179369	187955	29.96	1540	1541	1496	1987	1071	1529	1511.95	1.26	0	-21644	1637	1582	1531	1476	1425	1610	1504	153	458	500	910	1	1	30614175	459	-3.93	2.17	12	0.61	-381.00	690.00	4320	20230504	-65.30	1346	20231213	11.37	1586	-5.49	20240102	1480	1.28	20240102	4320	-65.30	20230504	1346	11.37	20231213	0.00	N	121850	500	153 억		386649	N	N	0	N	00	N
104	20240103	140745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1506	-23	5	-1.50	251564003	166187	26.49	1540	1541	1500	1987	1071	1529	1513.74	1.26	0	-21431	1637	1582	1531	1476	1425	1610	1504	153	458	500	910	1	1	30614175	461	-3.95	2.18	12	0.54	-381.00	690.00	4320	20230504	-65.14	1346	20231213	11.89	1586	-5.04	20240102	1480	1.76	20240102	4320	-65.14	20230504	1346	11.89	20231213	0.00	N	121850	500	153 억		386649	N	N	0	N	00	N
105	20240103	130747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1512	-17	5	-1.11	172820277	113814	18.14	1540	1541	1503	1987	1071	1529	1518.44	1.26	0	-22062	1637	1582	1531	1476	1425	1610	1504	153	458	500	910	1	1	30614175	463	-3.97	2.19	12	0.37	-381.00	690.00	4320	20230504	-65.00	1346	20231213	12.33	1586	-4.67	20240102	1480	2.16	20240102	4320	-65.00	20230504	1346	12.33	20231213	0.00	N	121850	500	153 억		386649	N	N	0	N	00	N
106	20240103	120750	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1508	-21	5	-1.37	161949462	106636	17.00	1540	1541	1503	1987	1071	1529	1518.71	1.26	0	-21932	1637	1582	1531	1476	1425	1610	1504	153	458	500	910	1	1	30614175	462	-3.96	2.19	12	0.35	-381.00	690.00	4320	20230504	-65.09	1346	20231213	12.04	1586	-4.92	20240102	1480	1.89	20240102	4320	-65.09	20230504	1346	12.04	20231213	0.00	N	121850	500	153 억		386649	N	N	0	N	00	N
107	20240103	110745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1510	-19	5	-1.24	129611215	85199	13.58	1540	1541	1503	1987	1071	1529	1521.28	1.26	0	-22567	1637	1582	1531	1476	1425	1610	1504	153	458	500	910	1	1	30614175	462	-3.96	2.19	12	0.28	-381.00	690.00	4320	20230504	-65.05	1346	20231213	12.18	1586	-4.79	20240102	1480	2.03	20240102	4320	-65.05	20230504	1346	12.18	20231213	0.00	N	121850	500	153 억		386649	N	N	0	N	00	N
108	20240103	100747	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1531	2	2	0.13	77087048	50521	8.05	1540	1541	1503	1987	1071	1529	1525.84	1.26	0	-14296	1637	1582	1531	1476	1425	1610	1504	153	458	500	910	1	1	30614175	469	-4.02	2.22	12	0.17	-381.00	690.00	4320	20230504	-64.56	1346	20231213	13.74	1586	-3.47	20240102	1480	3.45	20240102	4320	-64.56	20230504	1346	13.74	20231213	0.00	N	121850	500	153 억		386649	N	N	0	N	00	N
109	20240103	090746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1533	4	2	0.26	29334135	19250	3.07	1540	1540	1503	1987	1071	1529	1523.85	1.26	0	-6833	1637	1582	1531	1476	1425	1610	1504	153	458	500	910	1	1	30614175	469	-4.02	2.22	12	0.06	-381.00	690.00	4320	20230504	-64.51	1346	20231213	13.89	1586	-3.34	20240102	1480	3.58	20240102	4320	-64.51	20230504	1346	13.89	20231213	0.00	N	121850	500	153 억		386649	N	N	0	N	00	N
110	20240102	160746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1529	15	2	0.99	962350047	623460	288.30	1514	1586	1480	1968	1060	1514	1543.57	1.06	0	64488	1558	1536	1496	1474	1434	1547	1485	153	454	500	900	1	1	30614175	468	-4.01	2.22	12	2.04	-381.00	690.00	4320	20230504	-64.61	1346	20231213	13.60	1586	-3.59	20240102	1480	3.31	20240102	4320	-64.61	20230504	1346	13.60	20231213	0.00	N	121850	500	153 억		325613	N	N	0	N	00	N
111	20240102	150745	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1531	17	2	1.12	939289469	608390	281.34	1514	1586	1480	1968	1060	1514	1543.89	1.06	0	64857	1558	1536	1496	1474	1434	1547	1485	153	454	500	900	1	1	30614175	469	-4.02	2.22	12	1.99	-381.00	690.00	4320	20230504	-64.56	1346	20231213	13.74	1586	-3.47	20240102	1480	3.45	20240102	4320	-64.56	20230504	1346	13.74	20231213	0.00	N	121850	500	153 억		325613	N	N	0	N	00	N
112	20240102	140746	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1533	19	2	1.25	882682442	571314	264.19	1514	1586	1480	1968	1060	1514	1545.00	1.06	0	64615	1558	1536	1496	1474	1434	1547	1485	153	454	500	900	1	1	30614175	469	-4.02	2.22	12	1.87	-381.00	690.00	4320	20230504	-64.51	1346	20231213	13.89	1586	-3.34	20240102	1480	3.58	20240102	4320	-64.51	20230504	1346	13.89	20231213	0.00	N	121850	500	153 억		325613	N	N	0	N	00	N
113	20240102	130741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1537	23	2	1.52	833019196	538865	249.18	1514	1586	1480	1968	1060	1514	1545.88	1.06	0	61494	1558	1536	1496	1474	1434	1547	1485	153	454	500	900	1	1	30614175	471	-4.03	2.23	12	1.76	-381.00	690.00	4320	20230504	-64.42	1346	20231213	14.19	1586	-3.09	20240102	1480	3.85	20240102	4320	-64.42	20230504	1346	14.19	20231213	0.00	N	121850	500	153 억		325613	N	N	0	N	00	N
114	20240102	120741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1537	23	2	1.52	732545718	473452	218.94	1514	1586	1480	1968	1060	1514	1547.24	1.06	0	52133	1558	1536	1496	1474	1434	1547	1485	153	454	500	900	1	1	30614175	471	-4.03	2.23	12	1.55	-381.00	690.00	4320	20230504	-64.42	1346	20231213	14.19	1586	-3.09	20240102	1480	3.85	20240102	4320	-64.42	20230504	1346	14.19	20231213	0.00	N	121850	500	153 억		325613	N	N	0	N	00	N
115	20240102	110741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1536	22	2	1.45	274805010	179736	83.11	1514	1563	1480	1968	1060	1514	1528.94	1.06	0	-14715	1558	1536	1496	1474	1434	1547	1485	153	454	500	900	1	1	30614175	470	-4.03	2.23	12	0.59	-381.00	690.00	4320	20230504	-64.44	1346	20231213	14.12	1563	-1.73	20240102	1480	3.78	20240102	4320	-64.44	20230504	1346	14.12	20231213	0.00	N	121850	500	153 억		325613	N	N	0	N	00	N
116	20240102	100733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1509	-5	5	-0.33	42816122	28479	13.17	1514	1514	1480	1968	1060	1514	1503.43	1.06	0	3079	1558	1536	1496	1474	1434	1547	1485	153	454	500	900	1	1	30614175	462	-3.96	2.19	12	0.09	-381.00	690.00	4320	20230504	-65.07	1346	20231213	12.11	1514	-0.33	20240102	1480	1.96	20240102	4320	-65.07	20230504	1346	12.11	20231213	0.00	N	121850	500	153 억		325613	N	N	0	N	00	N
117	20240102	090725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1514	0	3	0.00	0	0	0.00	0	0	0	1968	1060	1514	0.00	1.06	0	0	1558	1536	1496	1474	1434	1547	1485	153	454	500	900	1	1	30614175	463	-3.97	2.19	12	0.00	-381.00	690.00	4320	20230504	-64.95	1346	20231213	12.48	0	0.00	0	0	0.00	0	4320	-64.95	20230504	1346	12.48	20231213	0.00	N	121850	500	153 억		325613	N	N	0	N	00	N