KissMeData/025320/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	120354	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8490	140	2	1.68	27634687980	3320290	73.17	8430	8580	8100	10850	5850	8350	8322.97	4.51	0	-401712	9376	8862	8546	8032	7716	8705	7875	404	2500	500	6170	10	1	79862329	6780	80.86	6.34	12	4.16	105.00	1339.00	9680	20240110	-12.29	2392	20230317	254.93	9680	-12.29	20240110	7350	15.51	20240104	9680	-12.29	20240110	2510	238.25	20230317	7.03	N	025320	500	403 억		3603973	N	N	36745	N	00	N
3	20240123	110353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8430	80	2	0.96	24365636930	2935628	64.69	8430	8540	8100	10850	5850	8350	8299.97	4.51	0	-416803	9376	8862	8546	8032	7716	8705	7875	404	2500	500	6170	10	1	79862329	6732	80.29	6.30	12	3.68	105.00	1339.00	9680	20240110	-12.91	2392	20230317	252.42	9680	-12.91	20240110	7350	14.69	20240104	9680	-12.91	20240110	2510	235.86	20230317	7.03	N	025320	500	403 억		3603973	N	N	36745	N	00	N
4	20240123	100352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8390	40	2	0.48	22104904300	2665257	58.73	8430	8540	8100	10850	5850	8350	8293.71	4.51	0	-381072	9376	8862	8546	8032	7716	8705	7875	404	2500	500	6170	10	1	79862329	6700	79.90	6.27	12	3.34	105.00	1339.00	9680	20240110	-13.33	2392	20230317	250.75	9680	-13.33	20240110	7350	14.15	20240104	9680	-13.33	20240110	2510	234.26	20230317	7.03	N	025320	500	403 억		3603973	N	N	36745	N	00	N
5	20240123	090352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8440	90	2	1.08	2609247420	310224	6.84	8430	8520	8290	10850	5850	8350	8410.94	4.51	0	-83221	9376	8862	8546	8032	7716	8705	7875	404	2500	500	6170	10	1	79862329	6740	80.38	6.30	12	0.39	105.00	1339.00	9680	20240110	-12.81	2392	20230317	252.84	9680	-12.81	20240110	7350	14.83	20240104	9680	-12.81	20240110	2510	236.25	20230317	7.03	N	025320	500	403 억		3603973	N	N	36745	N	00	N
6	20240119	160350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8730	120	2	1.39	67819471410	7496749	139.61	8570	9400	8480	11190	6030	8610	9047.46	6.13	0	112083	9316	8962	8496	8142	7676	9140	8320	404	2580	500	6370	10	1	79862329	6972	83.14	6.52	12	9.39	105.00	1339.00	9680	20240110	-9.81	2392	20230317	264.97	9680	-9.81	20240110	7350	18.78	20240104	9680	-9.81	20240110	2510	247.81	20230317	6.79	N	025320	500	403 억		4894808	N	N	6031	N	00	N
7	20240119	150351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8720	110	2	1.28	64442236570	7107690	132.36	8570	9400	8480	11190	6030	8610	9066.55	6.13	0	115706	9316	8962	8496	8142	7676	9140	8320	404	2580	500	6370	10	1	79862329	6964	83.05	6.51	12	8.90	105.00	1339.00	9680	20240110	-9.92	2392	20230317	264.55	9680	-9.92	20240110	7350	18.64	20240104	9680	-9.92	20240110	2510	247.41	20230317	6.79	N	025320	500	403 억		4894808	N	N	0	N	00	N
8	20240119	140349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8870	260	2	3.02	56464858740	6195958	115.38	8570	9400	8480	11190	6030	8610	9113.18	6.13	0	102014	9316	8962	8496	8142	7676	9140	8320	404	2580	500	6370	10	1	79862329	7084	84.48	6.62	12	7.76	105.00	1339.00	9680	20240110	-8.37	2392	20230317	270.82	9680	-8.37	20240110	7350	20.68	20240104	9680	-8.37	20240110	2510	253.39	20230317	6.79	N	025320	500	403 억		4894808	N	N	0	N	00	N
9	20240119	130351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9160	550	2	6.39	49250868380	5394287	100.45	8570	9400	8480	11190	6030	8610	9130.19	6.13	0	74740	9316	8962	8496	8142	7676	9140	8320	404	2580	500	6370	10	1	79862329	7315	87.24	6.84	12	6.75	105.00	1339.00	9680	20240110	-5.37	2392	20230317	282.94	9680	-5.37	20240110	7350	24.63	20240104	9680	-5.37	20240110	2510	264.94	20230317	6.79	N	025320	500	403 억		4894808	N	N	0	N	00	N
10	20240119	120352	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9220	610	2	7.08	45436297400	4977746	92.70	8570	9400	8480	11190	6030	8610	9127.89	6.13	0	89747	9316	8962	8496	8142	7676	9140	8320	404	2580	500	6370	10	1	79862329	7363	87.81	6.89	12	6.23	105.00	1339.00	9680	20240110	-4.75	2392	20230317	285.45	9680	-4.75	20240110	7350	25.44	20240104	9680	-4.75	20240110	2510	267.33	20230317	6.79	N	025320	500	403 억		4894808	N	N	0	N	00	N
11	20240119	110351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9270	660	2	7.67	41626041730	4564824	85.01	8570	9400	8480	11190	6030	8610	9118.87	6.13	0	122411	9316	8962	8496	8142	7676	9140	8320	404	2580	500	6370	10	1	79862329	7403	88.29	6.92	12	5.72	105.00	1339.00	9680	20240110	-4.24	2392	20230317	287.54	9680	-4.24	20240110	7350	26.12	20240104	9680	-4.24	20240110	2510	269.32	20230317	6.79	N	025320	500	403 억		4894808	N	N	0	N	00	N
12	20240119	100355	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	9270	660	2	7.67	28579371910	3158425	58.82	8570	9370	8480	11190	6030	8610	9048.62	6.13	0	-3411	9316	8962	8496	8142	7676	9140	8320	404	2580	500	6370	10	1	79862329	7403	88.29	6.92	12	3.95	105.00	1339.00	9680	20240110	-4.24	2392	20230317	287.54	9680	-4.24	20240110	7350	26.12	20240104	9680	-4.24	20240110	2510	269.32	20230317	6.79	N	025320	500	403 억		4894808	N	N	0	N	00	N
13	20240119	090350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8630	20	2	0.23	1546422710	180007	3.35	8570	8740	8480	11190	6030	8610	8590.90	6.13	0	-2753	9316	8962	8496	8142	7676	9140	8320	404	2580	500	6370	10	1	79862329	6892	82.19	6.45	12	0.23	105.00	1339.00	9680	20240110	-10.85	2392	20230317	260.79	9680	-10.85	20240110	7350	17.41	20240104	9680	-10.85	20240110	2510	243.82	20230317	6.79	N	025320	500	403 억		4894808	N	N	0	N	00	N
14	20240118	160349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8610	590	2	7.36	45309134370	5306712	156.63	8030	8850	8030	10420	5620	8020	8537.93	5.78	0	275089	9066	8542	8256	7732	7446	8400	7590	404	2400	500	5930	10	1	79862329	6876	82.00	6.43	12	6.64	105.00	1339.00	9680	20240110	-11.05	2392	20230317	259.95	9680	-11.05	20240110	7350	17.14	20240104	9680	-11.05	20240110	2510	243.03	20230317	6.81	N	025320	500	403 억		4619417	N	N	1165	N	00	N
15	20240118	150350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8620	600	2	7.48	43094438610	5048559	149.01	8030	8850	8030	10420	5620	8020	8535.99	5.78	0	259842	9066	8542	8256	7732	7446	8400	7590	404	2400	500	5930	10	1	79862329	6884	82.10	6.44	12	6.32	105.00	1339.00	9680	20240110	-10.95	2392	20230317	260.37	9680	-10.95	20240110	7350	17.28	20240104	9680	-10.95	20240110	2510	243.43	20230317	6.81	N	025320	500	403 억		4619417	N	N	1165	N	00	N
16	20240118	140350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8540	520	2	6.48	39875129770	4673061	137.92	8030	8850	8030	10420	5620	8020	8532.98	5.78	0	204967	9066	8542	8256	7732	7446	8400	7590	404	2400	500	5930	10	1	79862329	6820	81.33	6.38	12	5.85	105.00	1339.00	9680	20240110	-11.78	2392	20230317	257.02	9680	-11.78	20240110	7350	16.19	20240104	9680	-11.78	20240110	2510	240.24	20230317	6.81	N	025320	500	403 억		4619417	N	N	1165	N	00	N
17	20240118	130350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8670	650	2	8.10	26440676640	3123599	92.19	8030	8740	8030	10420	5620	8020	8464.82	5.78	0	185322	9066	8542	8256	7732	7446	8400	7590	404	2400	500	5930	10	1	79862329	6924	82.57	6.47	12	3.91	105.00	1339.00	9680	20240110	-10.43	2392	20230317	262.46	9680	-10.43	20240110	7350	17.96	20240104	9680	-10.43	20240110	2510	245.42	20230317	6.81	N	025320	500	403 억		4619417	N	N	1165	N	00	N
18	20240118	120351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8550	530	2	6.61	23301560060	2760072	81.46	8030	8740	8030	10420	5620	8020	8442.38	5.78	0	117455	9066	8542	8256	7732	7446	8400	7590	404	2400	500	5930	10	1	79862329	6828	81.43	6.39	12	3.46	105.00	1339.00	9680	20240110	-11.67	2392	20230317	257.44	9680	-11.67	20240110	7350	16.33	20240104	9680	-11.67	20240110	2510	240.64	20230317	6.81	N	025320	500	403 억		4619417	N	N	1165	N	00	N
19	20240118	110351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8460	440	2	5.49	16121050040	1926708	56.87	8030	8570	8030	10420	5620	8020	8367.15	5.78	0	177410	9066	8542	8256	7732	7446	8400	7590	404	2400	500	5930	10	1	79862329	6756	80.57	6.32	12	2.41	105.00	1339.00	9680	20240110	-12.60	2392	20230317	253.68	9680	-12.60	20240110	7350	15.10	20240104	9680	-12.60	20240110	2510	237.05	20230317	6.81	N	025320	500	403 억		4619417	N	N	1165	N	00	N
20	20240118	100350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8400	380	2	4.74	10037359330	1208762	35.68	8030	8480	8030	10420	5620	8020	8303.84	5.78	0	39587	9066	8542	8256	7732	7446	8400	7590	404	2400	500	5930	10	1	79862329	6708	80.00	6.27	12	1.51	105.00	1339.00	9680	20240110	-13.22	2392	20230317	251.17	9680	-13.22	20240110	7350	14.29	20240104	9680	-13.22	20240110	2510	234.66	20230317	6.81	N	025320	500	403 억		4619417	N	N	1165	N	00	N
21	20240118	090349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8350	330	2	4.11	2092208800	254805	7.52	8030	8360	8030	10420	5620	8020	8211.04	5.78	0	-18008	9066	8542	8256	7732	7446	8400	7590	404	2400	500	5930	10	1	79862329	6669	79.52	6.24	12	0.32	105.00	1339.00	9680	20240110	-13.74	2392	20230317	249.08	9680	-13.74	20240110	7350	13.61	20240104	9680	-13.74	20240110	2510	232.67	20230317	6.81	N	025320	500	403 억		4619417	N	N	1165	N	00	N
22	20240117	160348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8020	-720	5	-8.24	27327815280	3322804	78.09	8740	8780	7970	11360	6120	8740	8224.92	5.57	0	179544	9280	9010	8670	8400	8060	9145	8535	404	2620	500	6460	10	1	79862329	6405	76.38	5.99	12	4.16	105.00	1339.00	9680	20240110	-17.15	2392	20230317	235.28	9680	-17.15	20240110	7350	9.12	20240104	9680	-17.15	20240110	2510	219.52	20230317	6.97	N	025320	500	403 억		4445851	N	N	1165	N	00	N
23	20240117	150351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8070	-670	5	-7.67	25963167150	3153298	74.10	8740	8780	7970	11360	6120	8740	8233.63	5.57	0	191545	9280	9010	8670	8400	8060	9145	8535	404	2620	500	6460	10	1	79862329	6445	76.86	6.03	12	3.95	105.00	1339.00	9680	20240110	-16.63	2392	20230317	237.37	9680	-16.63	20240110	7350	9.80	20240104	9680	-16.63	20240110	2510	221.51	20230317	6.97	N	025320	500	403 억		4445851	N	N	0	N	00	N
24	20240117	140349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8160	-580	5	-6.64	18843976180	2270355	53.35	8740	8780	8150	11360	6120	8740	8299.99	5.57	0	42799	9280	9010	8670	8400	8060	9145	8535	404	2620	500	6460	10	1	79862329	6517	77.71	6.09	12	2.84	105.00	1339.00	9680	20240110	-15.70	2392	20230317	241.14	9680	-15.70	20240110	7350	11.02	20240104	9680	-15.70	20240110	2510	225.10	20230317	6.97	N	025320	500	403 억		4445851	N	N	0	N	00	N
25	20240117	130349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8260	-480	5	-5.49	16286956320	1959002	46.04	8740	8780	8150	11360	6120	8740	8313.88	5.57	0	20931	9280	9010	8670	8400	8060	9145	8535	404	2620	500	6460	10	1	79862329	6597	78.67	6.17	12	2.45	105.00	1339.00	9680	20240110	-14.67	2392	20230317	245.32	9680	-14.67	20240110	7350	12.38	20240104	9680	-14.67	20240110	2510	229.08	20230317	6.97	N	025320	500	403 억		4445851	N	N	0	N	00	N
26	20240117	120350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8240	-500	5	-5.72	15101621110	1815776	42.67	8740	8780	8150	11360	6120	8740	8316.87	5.57	0	2437	9280	9010	8670	8400	8060	9145	8535	404	2620	500	6460	10	1	79862329	6581	78.48	6.15	12	2.27	105.00	1339.00	9680	20240110	-14.88	2392	20230317	244.48	9680	-14.88	20240110	7350	12.11	20240104	9680	-14.88	20240110	2510	228.29	20230317	6.97	N	025320	500	403 억		4445851	N	N	0	N	00	N
27	20240117	110350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8240	-500	5	-5.72	13811593170	1659549	39.00	8740	8780	8150	11360	6120	8740	8322.47	5.57	0	-22922	9280	9010	8670	8400	8060	9145	8535	404	2620	500	6460	10	1	79862329	6581	78.48	6.15	12	2.08	105.00	1339.00	9680	20240110	-14.88	2392	20230317	244.48	9680	-14.88	20240110	7350	12.11	20240104	9680	-14.88	20240110	2510	228.29	20230317	6.97	N	025320	500	403 억		4445851	N	N	0	N	00	N
28	20240117	100348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8220	-520	5	-5.95	11681965370	1400151	32.90	8740	8780	8150	11360	6120	8740	8343.32	5.57	0	-61310	9280	9010	8670	8400	8060	9145	8535	404	2620	500	6460	10	1	79862329	6565	78.29	6.14	12	1.75	105.00	1339.00	9680	20240110	-15.08	2392	20230317	243.65	9680	-15.08	20240110	7350	11.84	20240104	9680	-15.08	20240110	2510	227.49	20230317	6.97	N	025320	500	403 억		4445851	N	N	0	N	00	N
29	20240117	090349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8640	-100	5	-1.14	1244737080	143232	3.37	8740	8780	8610	11360	6120	8740	8690.31	5.57	0	-16717	9280	9010	8670	8400	8060	9145	8535	404	2620	500	6460	10	1	79862329	6900	82.29	6.45	12	0.18	105.00	1339.00	9680	20240110	-10.74	2392	20230317	261.20	9680	-10.74	20240110	7350	17.55	20240104	9680	-10.74	20240110	2510	244.22	20230317	6.97	N	025320	500	403 억		4445851	N	N	0	N	00	N
30	20240116	160348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8740	270	2	3.19	36646449800	4210632	105.00	8410	8940	8330	11010	5930	8470	8703.43	5.56	0	7851	9063	8766	8283	7986	7503	8915	8135	404	2540	500	6260	10	1	79862329	6980	83.24	6.53	12	5.27	105.00	1339.00	9680	20240110	-9.71	2392	20230317	265.38	9680	-9.71	20240110	7350	18.91	20240104	9680	-9.71	20240110	2510	248.21	20230317	7.23	N	025320	500	403 억		4443697	N	N	0	N	00	N
31	20240116	150349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8820	350	2	4.13	35051848070	4029099	100.47	8410	8940	8330	11010	5930	8470	8699.87	5.56	0	10017	9063	8766	8283	7986	7503	8915	8135	404	2540	500	6260	10	1	79862329	7044	84.00	6.59	12	5.05	105.00	1339.00	9680	20240110	-8.88	2392	20230317	268.73	9680	-8.88	20240110	7350	20.00	20240104	9680	-8.88	20240110	2510	251.39	20230317	7.23	N	025320	500	403 억		4443697	N	N	0	N	00	N
32	20240116	140349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8840	370	2	4.37	31879837060	3668836	91.49	8410	8940	8330	11010	5930	8470	8689.57	5.56	0	-23570	9063	8766	8283	7986	7503	8915	8135	404	2540	500	6260	10	1	79862329	7060	84.19	6.60	12	4.59	105.00	1339.00	9680	20240110	-8.68	2392	20230317	269.57	9680	-8.68	20240110	7350	20.27	20240104	9680	-8.68	20240110	2510	252.19	20230317	7.23	N	025320	500	403 억		4443697	N	N	0	N	00	N
33	20240116	130349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8750	280	2	3.31	29236778770	3367428	83.97	8410	8940	8330	11010	5930	8470	8682.45	5.56	0	-34616	9063	8766	8283	7986	7503	8915	8135	404	2540	500	6260	10	1	79862329	6988	83.33	6.53	12	4.22	105.00	1339.00	9680	20240110	-9.61	2392	20230317	265.80	9680	-9.61	20240110	7350	19.05	20240104	9680	-9.61	20240110	2510	248.61	20230317	7.23	N	025320	500	403 억		4443697	N	N	0	N	00	N
34	20240116	120348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8810	340	2	4.01	25796710880	2975549	74.20	8410	8940	8330	11010	5930	8470	8669.80	5.56	0	-30402	9063	8766	8283	7986	7503	8915	8135	404	2540	500	6260	10	1	79862329	7036	83.90	6.58	12	3.73	105.00	1339.00	9680	20240110	-8.99	2392	20230317	268.31	9680	-8.99	20240110	7350	19.86	20240104	9680	-8.99	20240110	2510	251.00	20230317	7.23	N	025320	500	403 억		4443697	N	N	0	N	00	N
35	20240116	110347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8660	190	2	2.24	14281619840	1668982	41.62	8410	8740	8330	11010	5930	8470	8557.27	5.56	0	54909	9063	8766	8283	7986	7503	8915	8135	404	2540	500	6260	10	1	79862329	6916	82.48	6.47	12	2.09	105.00	1339.00	9680	20240110	-10.54	2392	20230317	262.04	9680	-10.54	20240110	7350	17.82	20240104	9680	-10.54	20240110	2510	245.02	20230317	7.23	N	025320	500	403 억		4443697	N	N	0	N	00	N
36	20240116	100348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8460	-10	5	-0.12	7216369830	847514	21.13	8410	8680	8330	11010	5930	8470	8514.93	5.56	0	21376	9063	8766	8283	7986	7503	8915	8135	404	2540	500	6260	10	1	79862329	6756	80.57	6.32	12	1.06	105.00	1339.00	9680	20240110	-12.60	2392	20230317	253.68	9680	-12.60	20240110	7350	15.10	20240104	9680	-12.60	20240110	2510	237.05	20230317	7.23	N	025320	500	403 억		4443697	N	N	0	N	00	N
37	20240116	090346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8590	120	2	1.42	1279939470	150547	3.75	8410	8600	8330	11010	5930	8470	8502.68	5.56	0	-527	9063	8766	8283	7986	7503	8915	8135	404	2540	500	6260	10	1	79862329	6860	81.81	6.42	12	0.19	105.00	1339.00	9680	20240110	-11.26	2392	20230317	259.11	9680	-11.26	20240110	7350	16.87	20240104	9680	-11.26	20240110	2510	242.23	20230317	7.23	N	025320	500	403 억		4443697	N	N	0	N	00	N
38	20240115	160347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8470	450	2	5.61	33048420050	3974352	79.27	7830	8580	7800	10420	5620	8020	8315.28	5.14	0	336677	8546	8282	7976	7712	7406	8415	7845	404	2400	500	5930	10	1	79862329	6764	80.67	6.33	12	4.98	105.00	1339.00	9680	20240110	-12.50	2392	20230317	254.10	9680	-12.50	20240110	7350	15.24	20240104	9680	-12.50	20240110	2510	237.45	20230317	7.47	N	025320	500	403 억		4106476	N	N	0	N	00	N
39	20240115	150348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8390	370	2	4.61	30921411340	3722577	74.25	7830	8580	7800	10420	5620	8020	8306.47	5.14	0	244883	8546	8282	7976	7712	7406	8415	7845	404	2400	500	5930	10	1	79862329	6700	79.90	6.27	12	4.66	105.00	1339.00	9680	20240110	-13.33	2392	20230317	250.75	9680	-13.33	20240110	7350	14.15	20240104	9680	-13.33	20240110	2510	234.26	20230317	7.47	N	025320	500	403 억		4106476	N	N	0	N	00	N
40	20240115	140348	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8240	220	2	2.74	26222423450	3162706	63.08	7830	8580	7800	10420	5620	8020	8291.15	5.14	0	191758	8546	8282	7976	7712	7406	8415	7845	404	2400	500	5930	10	1	79862329	6581	78.48	6.15	12	3.96	105.00	1339.00	9680	20240110	-14.88	2392	20230317	244.48	9680	-14.88	20240110	7350	12.11	20240104	9680	-14.88	20240110	2510	228.29	20230317	7.47	N	025320	500	403 억		4106476	N	N	0	N	00	N
41	20240115	130347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8180	160	2	2.00	24167281710	2911260	58.07	7830	8580	7800	10420	5620	8020	8301.33	5.14	0	186105	8546	8282	7976	7712	7406	8415	7845	404	2400	500	5930	10	1	79862329	6533	77.90	6.11	12	3.65	105.00	1339.00	9680	20240110	-15.50	2392	20230317	241.97	9680	-15.50	20240110	7350	11.29	20240104	9680	-15.50	20240110	2510	225.90	20230317	7.47	N	025320	500	403 억		4106476	N	N	0	N	00	N
42	20240115	120347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8300	280	2	3.49	22404920980	2696993	53.79	7830	8580	7800	10420	5620	8020	8307.39	5.14	0	141148	8546	8282	7976	7712	7406	8415	7845	404	2400	500	5930	10	1	79862329	6629	79.05	6.20	12	3.38	105.00	1339.00	9680	20240110	-14.26	2392	20230317	246.99	9680	-14.26	20240110	7350	12.93	20240104	9680	-14.26	20240110	2510	230.68	20230317	7.47	N	025320	500	403 억		4106476	N	N	0	N	00	N
43	20240115	110346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8310	290	2	3.62	19655546300	2364960	47.17	7830	8580	7800	10420	5620	8020	8311.18	5.14	0	69859	8546	8282	7976	7712	7406	8415	7845	404	2400	500	5930	10	1	79862329	6637	79.14	6.21	12	2.96	105.00	1339.00	9680	20240110	-14.15	2392	20230317	247.41	9680	-14.15	20240110	7350	13.06	20240104	9680	-14.15	20240110	2510	231.08	20230317	7.47	N	025320	500	403 억		4106476	N	N	0	N	00	N
44	20240115	100346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8380	360	2	4.49	9940107470	1212615	24.19	7830	8430	7800	10420	5620	8020	8197.28	5.14	0	52823	8546	8282	7976	7712	7406	8415	7845	404	2400	500	5930	10	1	79862329	6692	79.81	6.26	12	1.52	105.00	1339.00	9680	20240110	-13.43	2392	20230317	250.33	9680	-13.43	20240110	7350	14.01	20240104	9680	-13.43	20240110	2510	233.86	20230317	7.47	N	025320	500	403 억		4106476	N	N	0	N	00	N
45	20240115	090347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7890	-130	5	-1.62	974374260	124198	2.48	7830	7910	7800	10420	5620	8020	7845.07	5.14	0	15650	8546	8282	7976	7712	7406	8415	7845	404	2400	500	5930	10	1	79862329	6301	75.14	5.89	12	0.16	105.00	1339.00	9680	20240110	-18.49	2392	20230317	229.85	9680	-18.49	20240110	7350	7.35	20240104	9680	-18.49	20240110	2510	214.34	20230317	7.47	N	025320	500	403 억		4106476	N	N	0	N	00	N
46	20240112	160345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8020	-250	5	-3.02	39239502280	4940738	63.62	7700	8240	7670	10750	5790	8270	7941.97	5.17	0	268456	10030	9150	8620	7740	7210	8885	7475	404	2480	500	6110	10	1	79862329	6405	76.38	5.99	12	6.19	105.00	1339.00	9680	20240110	-17.15	2366	20230106	238.97	9680	-17.15	20240110	7350	9.12	20240104	9680	-17.15	20240110	2510	219.52	20230317	7.69	N	025320	500	403 억		4126751	N	N	0	N	00	N
47	20240112	150347	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8030	-240	5	-2.90	37452762610	4718120	60.75	7700	8240	7670	10750	5790	8270	7938.05	5.17	0	316528	10030	9150	8620	7740	7210	8885	7475	404	2480	500	6110	10	1	79862329	6413	76.48	6.00	12	5.91	105.00	1339.00	9680	20240110	-17.05	2366	20230106	239.39	9680	-17.05	20240110	7350	9.25	20240104	9680	-17.05	20240110	2510	219.92	20230317	7.69	N	025320	500	403 억		4126751	N	N	0	N	00	N
48	20240112	140346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8080	-190	5	-2.30	34736833620	4381471	56.41	7700	8240	7670	10750	5790	8270	7928.10	5.17	0	369879	10030	9150	8620	7740	7210	8885	7475	404	2480	500	6110	10	1	79862329	6453	76.95	6.03	12	5.49	105.00	1339.00	9680	20240110	-16.53	2366	20230106	241.50	9680	-16.53	20240110	7350	9.93	20240104	9680	-16.53	20240110	2510	221.91	20230317	7.69	N	025320	500	403 억		4126751	N	N	0	N	00	N
49	20240112	130345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8080	-190	5	-2.30	32511195380	4104374	52.85	7700	8240	7670	10750	5790	8270	7921.09	5.17	0	298657	10030	9150	8620	7740	7210	8885	7475	404	2480	500	6110	10	1	79862329	6453	76.95	6.03	12	5.14	105.00	1339.00	9680	20240110	-16.53	2366	20230106	241.50	9680	-16.53	20240110	7350	9.93	20240104	9680	-16.53	20240110	2510	221.91	20230317	7.69	N	025320	500	403 억		4126751	N	N	0	N	00	N
50	20240112	120345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8050	-220	5	-2.66	29568796150	3741814	48.18	7700	8240	7670	10750	5790	8270	7902.24	5.17	0	391795	10030	9150	8620	7740	7210	8885	7475	404	2480	500	6110	10	1	79862329	6429	76.67	6.01	12	4.69	105.00	1339.00	9680	20240110	-16.84	2366	20230106	240.24	9680	-16.84	20240110	7350	9.52	20240104	9680	-16.84	20240110	2510	220.72	20230317	7.69	N	025320	500	403 억		4126751	N	N	0	N	00	N
51	20240112	110345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7890	-380	5	-4.59	26482832640	3355590	43.21	7700	8240	7670	10750	5790	8270	7892.13	5.17	0	382891	10030	9150	8620	7740	7210	8885	7475	404	2480	500	6110	10	1	79862329	6301	75.14	5.89	12	4.20	105.00	1339.00	9680	20240110	-18.49	2366	20230106	233.47	9680	-18.49	20240110	7350	7.35	20240104	9680	-18.49	20240110	2510	214.34	20230317	7.69	N	025320	500	403 억		4126751	N	N	0	N	00	N
52	20240112	100345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7830	-440	5	-5.32	22077379860	2797420	36.02	7700	8240	7670	10750	5790	8270	7892.02	5.17	0	367571	10030	9150	8620	7740	7210	8885	7475	404	2480	500	6110	10	1	79862329	6253	74.57	5.85	12	3.50	105.00	1339.00	9680	20240110	-19.11	2366	20230106	230.94	9680	-19.11	20240110	7350	6.53	20240104	9680	-19.11	20240110	2510	211.95	20230317	7.69	N	025320	500	403 억		4126751	N	N	0	N	00	N
53	20240112	090345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7950	-320	5	-3.87	7004849160	905840	11.66	7700	7950	7670	10750	5790	8270	7732.86	5.17	0	304917	10030	9150	8620	7740	7210	8885	7475	404	2480	500	6110	10	1	79862329	6349	75.71	5.94	12	1.13	105.00	1339.00	9680	20240110	-17.87	2366	20230106	236.01	9680	-17.87	20240110	7350	8.16	20240104	9680	-17.87	20240110	2510	216.73	20230317	7.69	N	025320	500	403 억		4126751	N	N	0	N	00	N
54	20240111	160343	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	8270	-1410	5	-14.57	66073417810	7536806	62.69	9400	9500	8090	12580	6780	9680	8768.56	7.47	0	-1664266	10673	10176	9183	8686	7693	10425	8935	404	2900	500	7160	10	1	79862329	6605	78.76	6.18	12	9.44	105.00	1339.00	9680	20240110	-14.57	2357	20230105	250.87	9680	-14.57	20240110	7350	12.52	20240104	9680	-14.57	20240110	2510	229.48	20230317	7.76	N	025320	500	403 억		5963043	N	N	0	N	01	N
55	20240111	150346	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	8300	-1380	5	-14.26	59281345310	6709945	55.81	9400	9500	8240	12580	6780	9680	8834.43	7.47	0	-1576504	10673	10176	9183	8686	7693	10425	8935	404	2900	500	7160	10	1	79862329	6629	79.05	6.20	12	8.40	105.00	1339.00	9680	20240110	-14.26	2357	20230105	252.14	9680	-14.26	20240110	7350	12.93	20240104	9680	-14.26	20240110	2510	230.68	20230317	7.76	N	025320	500	403 억		5963043	N	N	0	N	01	N
56	20240111	140345	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	8500	-1180	5	-12.19	46840080010	5225195	43.46	9400	9500	8500	12580	6780	9680	8963.82	7.47	0	-1298855	10673	10176	9183	8686	7693	10425	8935	404	2900	500	7160	10	1	79862329	6788	80.95	6.35	12	6.54	105.00	1339.00	9680	20240110	-12.19	2357	20230105	260.63	9680	-12.19	20240110	7350	15.65	20240104	9680	-12.19	20240110	2510	238.65	20230317	7.76	N	025320	500	403 억		5963043	N	N	0	N	01	N
57	20240111	130343	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	8780	-900	5	-9.30	39289208590	4353249	36.21	9400	9500	8710	12580	6780	9680	9024.77	7.47	0	-1066032	10673	10176	9183	8686	7693	10425	8935	404	2900	500	7160	10	1	79862329	7012	83.62	6.56	12	5.45	105.00	1339.00	9680	20240110	-9.30	2357	20230105	272.51	9680	-9.30	20240110	7350	19.46	20240104	9680	-9.30	20240110	2510	249.80	20230317	7.76	N	025320	500	403 억		5963043	N	N	0	N	01	N
58	20240111	120345	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	8940	-740	5	-7.64	32408869440	3572939	29.72	9400	9500	8840	12580	6780	9680	9070.09	7.47	0	-777285	10673	10176	9183	8686	7693	10425	8935	404	2900	500	7160	10	1	79862329	7140	85.14	6.68	12	4.47	105.00	1339.00	9680	20240110	-7.64	2357	20230105	279.30	9680	-7.64	20240110	7350	21.63	20240104	9680	-7.64	20240110	2510	256.18	20230317	7.76	N	025320	500	403 억		5963043	N	N	0	N	01	N
59	20240111	110346	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	8990	-690	5	-7.13	28298295330	3111908	25.88	9400	9500	8840	12580	6780	9680	9092.93	7.47	0	-598970	10673	10176	9183	8686	7693	10425	8935	404	2900	500	7160	10	1	79862329	7180	85.62	6.71	12	3.90	105.00	1339.00	9680	20240110	-7.13	2357	20230105	281.42	9680	-7.13	20240110	7350	22.31	20240104	9680	-7.13	20240110	2510	258.17	20230317	7.76	N	025320	500	403 억		5963043	N	N	0	N	01	N
60	20240111	100345	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	8960	-720	5	-7.44	24281878650	2665028	22.17	9400	9500	8840	12580	6780	9680	9110.60	7.47	0	-424829	10673	10176	9183	8686	7693	10425	8935	404	2900	500	7160	10	1	79862329	7156	85.33	6.69	12	3.34	105.00	1339.00	9680	20240110	-7.44	2357	20230105	280.14	9680	-7.44	20240110	7350	21.90	20240104	9680	-7.44	20240110	2510	256.97	20230317	7.76	N	025320	500	403 억		5963043	N	N	0	N	01	N
61	20240111	090344	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	9200	-480	5	-4.96	6335042220	686905	5.71	9400	9500	8880	12580	6780	9680	9220.39	7.47	0	-52433	10673	10176	9183	8686	7693	10425	8935	404	2900	500	7160	10	1	79862329	7347	87.62	6.87	12	0.86	105.00	1339.00	9680	20240110	-4.96	2357	20230105	290.33	9680	-4.96	20240110	7350	25.17	20240104	9680	-4.96	20240110	2510	266.53	20230317	7.76	N	025320	500	403 억		5963043	N	N	0	N	01	N
62	20240110	160343	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9680	1350	2	16.21	105579168390	11755935	392.43	8380	9680	8190	10820	5840	8330	8979.61	7.69	0	-157048	8623	8476	8323	8176	8023	8550	8250	404	2490	500	6160	10	1	79862329	7731	92.19	7.23	12	14.72	105.00	1339.00	9680	20240110	0.00	2250	20230104	330.22	9680	0.00	20240110	7350	31.70	20240104	9680	0.00	20240110	2510	285.66	20230317	7.84	N	025320	500	403 억		6138682	N	N	5	N	00	N
63	20240110	150343	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9270	940	2	11.28	89668297880	10079438	336.46	8380	9440	8190	10820	5840	8330	8896.29	7.69	0	-82098	8623	8476	8323	8176	8023	8550	8250	404	2490	500	6160	10	1	79862329	7403	88.29	6.92	12	12.62	105.00	1339.00	9440	20240110	-1.80	2250	20230104	312.00	9440	-1.80	20240110	7350	26.12	20240104	9440	-1.80	20240110	2510	269.32	20230317	7.84	N	025320	500	403 억		6138682	N	N	5	N	00	N
64	20240110	140344	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	9090	760	2	9.12	62538403890	7141859	238.40	8380	9150	8190	10820	5840	8330	8756.73	7.69	0	-70732	8623	8476	8323	8176	8023	8550	8250	404	2490	500	6160	10	1	79862329	7259	86.57	6.79	12	8.94	105.00	1339.00	9150	20240110	-0.66	2250	20230104	304.00	9150	-0.66	20240110	7350	23.67	20240104	9150	-0.66	20240110	2510	262.15	20230317	7.84	N	025320	500	403 억		6138682	N	N	5	N	00	N
65	20240110	130344	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	8750	420	2	5.04	48190511360	5543076	185.03	8380	8920	8190	10820	5840	8330	8693.97	7.69	0	-12477	8623	8476	8323	8176	8023	8550	8250	404	2490	500	6160	10	1	79862329	6988	83.33	6.53	12	6.94	105.00	1339.00	8920	20240110	-1.91	2250	20230104	288.89	8920	-1.91	20240110	7350	19.05	20240104	8920	-1.91	20240110	2510	248.61	20230317	7.84	N	025320	500	403 억		6138682	N	N	5	N	00	N
66	20240110	120344	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	8690	360	2	4.32	44069942840	5074316	169.39	8380	8920	8190	10820	5840	8330	8685.06	7.69	0	-83244	8623	8476	8323	8176	8023	8550	8250	404	2490	500	6160	10	1	79862329	6940	82.76	6.49	12	6.35	105.00	1339.00	8920	20240110	-2.58	2250	20230104	286.22	8920	-2.58	20240110	7350	18.23	20240104	8920	-2.58	20240110	2510	246.22	20230317	7.84	N	025320	500	403 억		6138682	N	N	5	N	00	N
67	20240110	110343	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	8830	500	2	6.00	32779691210	3789518	126.50	8380	8850	8190	10820	5840	8330	8650.29	7.69	0	47567	8623	8476	8323	8176	8023	8550	8250	404	2490	500	6160	10	1	79862329	7052	84.10	6.59	12	4.75	105.00	1339.00	8850	20240110	-0.23	2250	20230104	292.44	8850	-0.23	20240110	7350	20.14	20240104	8850	-0.23	20240110	2510	251.79	20230317	7.84	N	025320	500	403 억		6138682	N	N	5	N	00	N
68	20240110	100343	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	8670	340	2	4.08	19690891420	2295268	76.62	8380	8800	8190	10820	5840	8330	8579.15	7.69	0	64529	8623	8476	8323	8176	8023	8550	8250	404	2490	500	6160	10	1	79862329	6924	82.57	6.47	12	2.87	105.00	1339.00	8800	20240110	-1.48	2250	20230104	285.33	8800	-1.48	20240110	7350	17.96	20240104	8800	-1.48	20240110	2510	245.42	20230317	7.84	N	025320	500	403 억		6138682	N	N	5	N	00	N
69	20240110	090343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8230	-100	5	-1.20	679952990	81847	2.73	8380	8380	8220	10820	5840	8330	8306.98	7.69	0	-29527	8623	8476	8323	8176	8023	8550	8250	404	2490	500	6160	10	1	79862329	6573	78.38	6.15	12	0.10	105.00	1339.00	8680	20240102	-5.18	2250	20230104	265.78	8680	-5.18	20240102	7350	11.97	20240104	8680	-5.18	20240102	2510	227.89	20230317	7.84	N	025320	500	403 억		6138682	N	N	5	N	00	N
70	20240109	160342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8330	210	2	2.59	24574021390	2955265	90.44	8320	8470	8170	10550	5690	8120	8315.33	7.26	0	395234	8820	8470	8290	7940	7760	8380	7850	404	2430	500	6000	10	1	79862329	6653	79.33	6.22	12	3.70	105.00	1339.00	8680	20240102	-4.03	2189	20230103	280.54	8680	-4.03	20240102	7350	13.33	20240104	8680	-4.03	20240102	2510	231.87	20230317	7.98	N	025320	500	403 억		5798485	N	N	5	N	00	N
71	20240109	150343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8340	220	2	2.71	23527247450	2829560	86.59	8320	8470	8170	10550	5690	8120	8314.81	7.26	0	365804	8820	8470	8290	7940	7760	8380	7850	404	2430	500	6000	10	1	79862329	6661	79.43	6.23	12	3.54	105.00	1339.00	8680	20240102	-3.92	2189	20230103	281.00	8680	-3.92	20240102	7350	13.47	20240104	8680	-3.92	20240102	2510	232.27	20230317	7.98	N	025320	500	403 억		5798485	N	N	0	N	00	N
72	20240109	140342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8300	180	2	2.22	21365640200	2568839	78.61	8320	8470	8170	10550	5690	8120	8317.24	7.26	0	252708	8820	8470	8290	7940	7760	8380	7850	404	2430	500	6000	10	1	79862329	6629	79.05	6.20	12	3.22	105.00	1339.00	8680	20240102	-4.38	2189	20230103	279.17	8680	-4.38	20240102	7350	12.93	20240104	8680	-4.38	20240102	2510	230.68	20230317	7.98	N	025320	500	403 억		5798485	N	N	0	N	00	N
73	20240109	130342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8220	100	2	1.23	19557383130	2350312	71.92	8320	8470	8170	10550	5690	8120	8321.19	7.26	0	155073	8820	8470	8290	7940	7760	8380	7850	404	2430	500	6000	10	1	79862329	6565	78.29	6.14	12	2.94	105.00	1339.00	8680	20240102	-5.30	2189	20230103	275.51	8680	-5.30	20240102	7350	11.84	20240104	8680	-5.30	20240102	2510	227.49	20230317	7.98	N	025320	500	403 억		5798485	N	N	0	N	00	N
74	20240109	120345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8240	120	2	1.48	17413757140	2089175	63.93	8320	8470	8220	10550	5690	8120	8335.23	7.26	0	204784	8820	8470	8290	7940	7760	8380	7850	404	2430	500	6000	10	1	79862329	6581	78.48	6.15	12	2.62	105.00	1339.00	8680	20240102	-5.07	2189	20230103	276.43	8680	-5.07	20240102	7350	12.11	20240104	8680	-5.07	20240102	2510	228.29	20230317	7.98	N	025320	500	403 억		5798485	N	N	0	N	00	N
75	20240109	110342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8300	180	2	2.22	15649876200	1876423	57.42	8320	8470	8220	10550	5690	8120	8340.27	7.26	0	239110	8820	8470	8290	7940	7760	8380	7850	404	2430	500	6000	10	1	79862329	6629	79.05	6.20	12	2.35	105.00	1339.00	8680	20240102	-4.38	2189	20230103	279.17	8680	-4.38	20240102	7350	12.93	20240104	8680	-4.38	20240102	2510	230.68	20230317	7.98	N	025320	500	403 억		5798485	N	N	0	N	00	N
76	20240109	100343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8390	270	2	3.33	9502905480	1141121	34.92	8320	8430	8220	10550	5690	8120	8327.70	7.26	0	189675	8820	8470	8290	7940	7760	8380	7850	404	2430	500	6000	10	1	79862329	6700	79.90	6.27	12	1.43	105.00	1339.00	8680	20240102	-3.34	2189	20230103	283.28	8680	-3.34	20240102	7350	14.15	20240104	8680	-3.34	20240102	2510	234.26	20230317	7.98	N	025320	500	403 억		5798485	N	N	0	N	00	N
77	20240109	090342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8240	120	2	1.48	1338973410	161585	4.94	8320	8330	8220	10550	5690	8120	8286.51	7.26	0	-33292	8820	8470	8290	7940	7760	8380	7850	404	2430	500	6000	10	1	79862329	6581	78.48	6.15	12	0.20	105.00	1339.00	8680	20240102	-5.07	2189	20230103	276.43	8680	-5.07	20240102	7350	12.11	20240104	8680	-5.07	20240102	2510	228.29	20230317	7.98	N	025320	500	403 억		5798485	N	N	0	N	00	N
78	20240108	160343	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	8120	-350	5	-4.13	26849918880	3236618	40.90	8540	8640	8110	11010	5930	8470	8296.02	8.01	0	-603663	9016	8742	8196	7922	7376	8880	8060	404	2540	500	6260	10	1	79862329	6485	77.33	6.06	12	4.05	105.00	1339.00	8680	20240102	-6.45	2189	20230103	270.95	8680	-6.45	20240102	7350	10.48	20240104	8680	-6.45	20240102	2510	223.51	20230317	8.32	N	025320	500	403 억		6400358	N	N	0	N	01	N
79	20240108	150343	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	8170	-300	5	-3.54	25212703080	3035431	38.36	8540	8640	8110	11010	5930	8470	8305.61	8.01	0	-573148	9016	8742	8196	7922	7376	8880	8060	404	2540	500	6260	10	1	79862329	6525	77.81	6.10	12	3.80	105.00	1339.00	8680	20240102	-5.88	2189	20230103	273.23	8680	-5.88	20240102	7350	11.16	20240104	8680	-5.88	20240102	2510	225.50	20230317	8.32	N	025320	500	403 억		6400358	N	N	0	N	01	N
80	20240108	140342	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	8220	-250	5	-2.95	21857277730	2624801	33.17	8540	8640	8160	11010	5930	8470	8326.68	8.01	0	-472593	9016	8742	8196	7922	7376	8880	8060	404	2540	500	6260	10	1	79862329	6565	78.29	6.14	12	3.29	105.00	1339.00	8680	20240102	-5.30	2189	20230103	275.51	8680	-5.30	20240102	7350	11.84	20240104	8680	-5.30	20240102	2510	227.49	20230317	8.32	N	025320	500	403 억		6400358	N	N	0	N	01	N
81	20240108	130341	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	8250	-220	5	-2.60	19302541370	2313608	29.24	8540	8640	8160	11010	5930	8470	8342.51	8.01	0	-367044	9016	8742	8196	7922	7376	8880	8060	404	2540	500	6260	10	1	79862329	6589	78.57	6.16	12	2.90	105.00	1339.00	8680	20240102	-4.95	2189	20230103	276.88	8680	-4.95	20240102	7350	12.24	20240104	8680	-4.95	20240102	2510	228.69	20230317	8.32	N	025320	500	403 억		6400358	N	N	0	N	01	N
82	20240108	120343	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	8360	-110	5	-1.30	17480299930	2093577	26.46	8540	8640	8160	11010	5930	8470	8348.93	8.01	0	-304635	9016	8742	8196	7922	7376	8880	8060	404	2540	500	6260	10	1	79862329	6676	79.62	6.24	12	2.62	105.00	1339.00	8680	20240102	-3.69	2189	20230103	281.91	8680	-3.69	20240102	7350	13.74	20240104	8680	-3.69	20240102	2510	233.07	20230317	8.32	N	025320	500	403 억		6400358	N	N	0	N	01	N
83	20240108	110343	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	8300	-170	5	-2.01	15634169300	1871212	23.65	8540	8640	8160	11010	5930	8470	8354.50	8.01	0	-278867	9016	8742	8196	7922	7376	8880	8060	404	2540	500	6260	10	1	79862329	6629	79.05	6.20	12	2.34	105.00	1339.00	8680	20240102	-4.38	2189	20230103	279.17	8680	-4.38	20240102	7350	12.93	20240104	8680	-4.38	20240102	2510	230.68	20230317	8.32	N	025320	500	403 억		6400358	N	N	0	N	01	N
84	20240108	100344	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	8330	-140	5	-1.65	13206385530	1580249	19.97	8540	8640	8160	11010	5930	8470	8356.46	8.01	0	-216556	9016	8742	8196	7922	7376	8880	8060	404	2540	500	6260	10	1	79862329	6653	79.33	6.22	12	1.98	105.00	1339.00	8680	20240102	-4.03	2189	20230103	280.54	8680	-4.03	20240102	7350	13.33	20240104	8680	-4.03	20240102	2510	231.87	20230317	8.32	N	025320	500	403 억		6400358	N	N	0	N	01	N
85	20240108	090342	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	8450	-20	5	-0.24	3213146820	377430	4.77	8540	8640	8410	11010	5930	8470	8514.37	8.01	0	-45836	9016	8742	8196	7922	7376	8880	8060	404	2540	500	6260	10	1	79862329	6748	80.48	6.31	12	0.47	105.00	1339.00	8680	20240102	-2.65	2189	20230103	286.02	8680	-2.65	20240102	7350	14.97	20240104	8680	-2.65	20240102	2510	236.65	20230317	8.32	N	025320	500	403 억		6400358	N	N	0	N	01	N
86	20240105	160342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8470	740	2	9.57	64655408050	7817587	147.98	7730	8470	7650	10040	5420	7730	8270.23	7.48	698	408598	8303	8016	7683	7396	7063	7850	7230	404	2310	500	5720	10	1	79862329	6764	80.67	6.33	12	9.79	105.00	1339.00	8680	20240102	-2.42	2189	20230103	286.93	8680	-2.42	20240102	7350	15.24	20240104	8680	-2.42	20240102	2510	237.45	20230317	8.26	N	025320	500	403 억		5971724	N	N	12	N	00	N
87	20240105	150342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8390	660	2	8.54	58284505410	7061541	133.67	7730	8430	7650	10040	5420	7730	8253.80	7.48	698	500425	8303	8016	7683	7396	7063	7850	7230	404	2310	500	5720	10	1	79862329	6700	79.90	6.27	12	8.84	105.00	1339.00	8680	20240102	-3.34	2189	20230103	283.28	8680	-3.34	20240102	7350	14.15	20240104	8680	-3.34	20240102	2510	234.26	20230317	8.26	N	025320	500	403 억		5971724	N	N	12	N	00	N
88	20240105	140342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8290	560	2	7.24	52336138890	6347537	120.16	7730	8430	7650	10040	5420	7730	8245.11	7.48	698	446549	8303	8016	7683	7396	7063	7850	7230	404	2310	500	5720	10	1	79862329	6621	78.95	6.19	12	7.95	105.00	1339.00	8680	20240102	-4.49	2189	20230103	278.71	8680	-4.49	20240102	7350	12.79	20240104	8680	-4.49	20240102	2510	230.28	20230317	8.26	N	025320	500	403 억		5971724	N	N	12	N	00	N
89	20240105	130342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8180	450	2	5.82	48501306390	5881683	111.34	7730	8430	7650	10040	5420	7730	8246.16	7.48	698	414761	8303	8016	7683	7396	7063	7850	7230	404	2310	500	5720	10	1	79862329	6533	77.90	6.11	12	7.36	105.00	1339.00	8680	20240102	-5.76	2189	20230103	273.69	8680	-5.76	20240102	7350	11.29	20240104	8680	-5.76	20240102	2510	225.90	20230317	8.26	N	025320	500	403 억		5971724	N	N	12	N	00	N
90	20240105	120342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8240	510	2	6.60	45353939240	5495182	104.02	7730	8430	7650	10040	5420	7730	8253.40	7.48	698	484992	8303	8016	7683	7396	7063	7850	7230	404	2310	500	5720	10	1	79862329	6581	78.48	6.15	12	6.88	105.00	1339.00	8680	20240102	-5.07	2189	20230103	276.43	8680	-5.07	20240102	7350	12.11	20240104	8680	-5.07	20240102	2510	228.29	20230317	8.26	N	025320	500	403 억		5971724	N	N	12	N	00	N
91	20240105	110341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8160	430	2	5.56	42243250740	5115177	96.83	7730	8430	7650	10040	5420	7730	8258.42	7.48	698	432691	8303	8016	7683	7396	7063	7850	7230	404	2310	500	5720	10	1	79862329	6517	77.71	6.09	12	6.40	105.00	1339.00	8680	20240102	-5.99	2189	20230103	272.77	8680	-5.99	20240102	7350	11.02	20240104	8680	-5.99	20240102	2510	225.10	20230317	8.26	N	025320	500	403 억		5971724	N	N	12	N	00	N
92	20240105	100344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8380	650	2	8.41	30483030190	3701729	70.07	7730	8430	7650	10040	5420	7730	8234.81	7.48	698	438476	8303	8016	7683	7396	7063	7850	7230	404	2310	500	5720	10	1	79862329	6692	79.81	6.26	12	4.64	105.00	1339.00	8680	20240102	-3.46	2189	20230103	282.82	8680	-3.46	20240102	7350	14.01	20240104	8680	-3.46	20240102	2510	233.86	20230317	8.26	N	025320	500	403 억		5971724	N	N	12	N	00	N
93	20240105	090341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	170	2	2.20	1510938440	192960	3.65	7730	7920	7650	10040	5420	7730	7830.33	7.48	698	51164	8303	8016	7683	7396	7063	7850	7230	404	2310	500	5720	10	1	79862329	6309	75.24	5.90	12	0.24	105.00	1339.00	8680	20240102	-8.99	2189	20230103	260.90	8680	-8.99	20240102	7350	7.48	20240104	8680	-8.99	20240102	2510	214.74	20230317	8.26	N	025320	500	403 억		5971724	N	N	12	N	00	N
94	20240104	160339	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	7730	-440	5	-5.39	39729071060	5232565	52.64	7870	7970	7350	10620	5720	8170	7592.24	7.50	-1906	9879	8810	8490	8240	7920	7670	8650	8080	404	2450	500	6040	10	1	79862329	6173	70.27	5.50	12	6.55	110.00	1406.00	8680	20240102	-10.94	2189	20230103	253.13	8680	-10.94	20240102	7350	5.17	20240104	8680	-10.94	20240102	2415	220.08	20230104	8.45	N	025320	500	403 억		5987463	N	N	12	N	01	N
95	20240104	150341	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	7710	-460	5	-5.63	38032416100	5012551	50.43	7870	7970	7350	10620	5720	8170	7587.29	7.50	-1906	-60532	8810	8490	8240	7920	7670	8650	8080	404	2450	500	6040	10	1	79862329	6157	70.09	5.48	12	6.28	110.00	1406.00	8680	20240102	-11.18	2189	20230103	252.22	8680	-11.18	20240102	7350	4.90	20240104	8680	-11.18	20240102	2415	219.25	20230104	8.45	N	025320	500	403 억		5987463	N	N	9	N	01	N
96	20240104	140341	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	7600	-570	5	-6.98	35616133780	4697557	47.26	7870	7970	7350	10620	5720	8170	7581.69	7.50	-1906	-56632	8810	8490	8240	7920	7670	8650	8080	404	2450	500	6040	10	1	79862329	6070	69.09	5.41	12	5.88	110.00	1406.00	8680	20240102	-12.44	2189	20230103	247.19	8680	-12.44	20240102	7350	3.40	20240104	8680	-12.44	20240102	2415	214.70	20230104	8.45	N	025320	500	403 억		5987463	N	N	9	N	01	N
97	20240104	130341	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	7790	-380	5	-4.65	32421591170	4282030	43.08	7870	7970	7350	10620	5720	8170	7571.37	7.50	-1906	-48478	8810	8490	8240	7920	7670	8650	8080	404	2450	500	6040	10	1	79862329	6221	70.82	5.54	12	5.36	110.00	1406.00	8680	20240102	-10.25	2189	20230103	255.87	8680	-10.25	20240102	7350	5.99	20240104	8680	-10.25	20240102	2415	222.57	20230104	8.45	N	025320	500	403 억		5987463	N	N	9	N	01	N
98	20240104	120340	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	7700	-470	5	-5.75	29472001360	3901380	39.25	7870	7970	7350	10620	5720	8170	7554.06	7.50	-1906	-54542	8810	8490	8240	7920	7670	8650	8080	404	2450	500	6040	10	1	79862329	6149	70.00	5.48	12	4.89	110.00	1406.00	8680	20240102	-11.29	2189	20230103	251.76	8680	-11.29	20240102	7350	4.76	20240104	8680	-11.29	20240102	2415	218.84	20230104	8.45	N	025320	500	403 억		5987463	N	N	9	N	01	N
99	20240104	110340	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	7440	-730	5	-8.94	25254940550	3347520	33.68	7870	7970	7350	10620	5720	8170	7544.14	7.50	-1906	-96865	8810	8490	8240	7920	7670	8650	8080	404	2450	500	6040	10	1	79862329	5942	67.64	5.29	12	4.19	110.00	1406.00	8680	20240102	-14.29	2189	20230103	239.88	8680	-14.29	20240102	7350	1.22	20240104	8680	-14.29	20240102	2415	208.07	20230104	8.45	N	025320	500	403 억		5987463	N	N	9	N	01	N
100	20240104	100340	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	7510	-660	5	-8.08	20825680950	2754977	27.72	7870	7970	7350	10620	5720	8170	7559.02	7.50	-1906	-56312	8810	8490	8240	7920	7670	8650	8080	404	2450	500	6040	10	1	79862329	5998	68.27	5.34	12	3.45	110.00	1406.00	8680	20240102	-13.48	2189	20230103	243.08	8680	-13.48	20240102	7350	2.18	20240104	8680	-13.48	20240102	2415	210.97	20230104	8.45	N	025320	500	403 억		5987463	N	N	9	N	01	N
101	20240104	090341	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	7900	-270	5	-3.30	2139709970	272153	2.74	7870	7970	7760	10620	5720	8170	7860.76	7.50	-1906	-238	8810	8490	8240	7920	7670	8650	8080	404	2450	500	6040	10	1	79862329	6309	71.82	5.62	12	0.34	110.00	1406.00	8680	20240102	-8.99	2189	20230103	260.90	8680	-8.99	20240102	7560	4.50	20240102	8680	-8.99	20240102	2415	227.12	20230104	8.45	N	025320	500	403 억		5987463	N	N	9	N	01	N
102	20240103	160339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8170	200	2	2.51	81037418780	9801058	62.78	8080	8560	7990	10360	5580	7970	8268.49	7.55	0	-46634	9190	8580	8070	7460	6950	8325	7205	404	2390	500	5890	10	1	79862329	6525	74.27	5.81	12	12.27	110.00	1406.00	8680	20240102	-5.88	2189	20230103	273.23	8680	-5.88	20240102	7560	8.07	20240102	8680	-5.88	20240102	2350	247.66	20230103	8.48	N	025320	500	403 억		6027323	N	N	9	N	00	N
103	20240103	150339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8140	170	2	2.13	78597757510	9501585	60.86	8080	8560	7990	10360	5580	7970	8272.23	7.55	0	12025	9190	8580	8070	7460	6950	8325	7205	404	2390	500	5890	10	1	79862329	6501	74.00	5.79	12	11.90	110.00	1406.00	8680	20240102	-6.22	2189	20230103	271.86	8680	-6.22	20240102	7560	7.67	20240102	8680	-6.22	20240102	2350	246.38	20230103	8.48	N	025320	500	403 억		6027323	N	N	21996	N	00	N
104	20240103	140337	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8180	210	2	2.63	73372120110	8857687	56.74	8080	8560	7990	10360	5580	7970	8283.62	7.55	0	130089	9190	8580	8070	7460	6950	8325	7205	404	2390	500	5890	10	1	79862329	6533	74.36	5.82	12	11.09	110.00	1406.00	8680	20240102	-5.76	2189	20230103	273.69	8680	-5.76	20240102	7560	8.20	20240102	8680	-5.76	20240102	2350	248.09	20230103	8.48	N	025320	500	403 억		6027323	N	N	21996	N	00	N
105	20240103	130339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8210	240	2	3.01	68506325030	8261679	52.92	8080	8560	7990	10360	5580	7970	8292.25	7.55	0	222621	9190	8580	8070	7460	6950	8325	7205	404	2390	500	5890	10	1	79862329	6557	74.64	5.84	12	10.34	110.00	1406.00	8680	20240102	-5.41	2189	20230103	275.06	8680	-5.41	20240102	7560	8.60	20240102	8680	-5.41	20240102	2350	249.36	20230103	8.48	N	025320	500	403 억		6027323	N	N	21996	N	00	N
106	20240103	120342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8410	440	2	5.52	60115576750	7245711	46.41	8080	8560	7990	10360	5580	7970	8296.94	7.55	0	425932	9190	8580	8070	7460	6950	8325	7205	404	2390	500	5890	10	1	79862329	6716	76.45	5.98	12	9.07	110.00	1406.00	8680	20240102	-3.11	2189	20230103	284.19	8680	-3.11	20240102	7560	11.24	20240102	8680	-3.11	20240102	2350	257.87	20230103	8.48	N	025320	500	403 억		6027323	N	N	21996	N	00	N
107	20240103	110338	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8350	380	2	4.77	50568297560	6107448	39.12	8080	8560	7990	10360	5580	7970	8280.03	7.55	0	362087	9190	8580	8070	7460	6950	8325	7205	404	2390	500	5890	10	1	79862329	6669	75.91	5.94	12	7.65	110.00	1406.00	8680	20240102	-3.80	2189	20230103	281.45	8680	-3.80	20240102	7560	10.45	20240102	8680	-3.80	20240102	2350	255.32	20230103	8.48	N	025320	500	403 억		6027323	N	N	21996	N	00	N
108	20240103	100339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8300	330	2	4.14	32851994830	3992722	25.58	8080	8430	7990	10360	5580	7970	8228.29	7.55	0	249255	9190	8580	8070	7460	6950	8325	7205	404	2390	500	5890	10	1	79862329	6629	75.45	5.90	12	5.00	110.00	1406.00	8680	20240102	-4.38	2189	20230103	279.17	8680	-4.38	20240102	7560	9.79	20240102	8680	-4.38	20240102	2350	253.19	20230103	8.48	N	025320	500	403 억		6027323	N	N	21996	N	00	N
109	20240103	090338	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8180	210	2	2.63	4374042290	540388	3.46	8080	8210	7990	10360	5580	7970	8095.42	7.55	0	128160	9190	8580	8070	7460	6950	8325	7205	404	2390	500	5890	10	1	79862329	6533	74.36	5.82	12	0.68	110.00	1406.00	8680	20240102	-5.76	2189	20230103	273.69	8680	-5.76	20240102	7560	8.20	20240102	8680	-5.76	20240102	2350	248.09	20230103	8.48	N	025320	500	403 억		6027323	N	N	21996	N	00	N
110	20240102	160338	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7970	420	2	5.56	126230136780	15498735	86.53	8040	8680	7560	9810	5290	7550	8144.74	8.03	0	-428599	8436	7992	7306	6862	6176	8215	7085	404	2260	500	5580	10	1	79862329	6365	72.45	5.67	12	19.41	110.00	1406.00	8680	20240102	-8.18	2189	20230103	264.09	8680	-8.18	20240102	7560	5.42	20240102	8680	-8.18	20240102	2350	239.15	20230103	8.71	N	025320	500	403 억		6411457	N	N	21996	N	00	N
111	20240102	150338	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7860	310	2	4.11	123062862860	15098196	84.29	8040	8680	7560	9810	5290	7550	8150.88	8.03	0	-432848	8436	7992	7306	6862	6176	8215	7085	404	2260	500	5580	10	1	79862329	6277	71.45	5.59	12	18.91	110.00	1406.00	8680	20240102	-9.45	2189	20230103	259.07	8680	-9.45	20240102	7560	3.97	20240102	8680	-9.45	20240102	2350	234.47	20230103	8.71	N	025320	500	403 억		6411457	N	N	302	N	00	N
112	20240102	140339	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7820	270	2	3.58	118841931350	14562019	81.30	8040	8680	7560	9810	5290	7550	8161.14	8.03	0	-443990	8436	7992	7306	6862	6176	8215	7085	404	2260	500	5580	10	1	79862329	6245	71.09	5.56	12	18.23	110.00	1406.00	8680	20240102	-9.91	2189	20230103	257.24	8680	-9.91	20240102	7560	3.44	20240102	8680	-9.91	20240102	2350	232.77	20230103	8.71	N	025320	500	403 억		6411457	N	N	302	N	00	N
113	20240102	130336	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	7830	280	2	3.71	103713284060	12618681	70.45	8040	8680	7750	9810	5290	7550	8219.09	8.03	0	-617220	8436	7992	7306	6862	6176	8215	7085	404	2260	500	5580	10	1	79862329	6253	71.18	5.57	12	15.80	110.00	1406.00	8680	20240102	-9.79	2189	20230103	257.70	8680	-9.79	20240102	7750	1.03	20240102	8680	-9.79	20240102	2350	233.19	20230103	8.71	N	025320	500	403 억		6411457	N	N	302	N	00	N
114	20240102	120337	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	8120	570	2	7.55	95220159150	11555662	64.51	8040	8680	7910	9810	5290	7550	8240.20	8.03	0	-590929	8436	7992	7306	6862	6176	8215	7085	404	2260	500	5580	10	1	79862329	6485	73.82	5.78	12	14.47	110.00	1406.00	8680	20240102	-6.45	2189	20230103	270.95	8680	-6.45	20240102	7910	2.65	20240102	8680	-6.45	20240102	2350	245.53	20230103	8.71	N	025320	500	403 억		6411457	N	N	302	N	00	N
115	20240102	110337	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	8340	790	2	10.46	59441306940	7243750	40.44	8040	8660	8000	9810	5290	7550	8205.99	8.03	0	-319486	8436	7992	7306	6862	6176	8215	7085	404	2260	500	5580	10	1	79862329	6661	75.82	5.93	12	9.07	110.00	1406.00	8660	20240102	-3.70	2189	20230103	281.00	8660	-3.70	20240102	8000	4.25	20240102	8660	-3.70	20240102	2350	254.89	20230103	8.71	N	025320	500	403 억		6411457	N	N	302	N	00	N
116	20240102	100333	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	8120	570	2	7.55	15413789900	1899648	10.61	8040	8350	8000	9810	5290	7550	8114.39	8.03	0	-185284	8436	7992	7306	6862	6176	8215	7085	404	2260	500	5580	10	1	79862329	6485	73.82	5.78	12	2.38	110.00	1406.00	8350	20240102	-2.75	2189	20230103	270.95	8350	-2.75	20240102	8000	1.50	20240102	8350	-2.75	20240102	2350	245.53	20230103	8.71	N	025320	500	403 억		6411457	N	N	302	N	00	N
117	20240102	090330	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7550	0	3	0.00	0	0	0.00	0	0	0	9810	5290	7550	0.00	8.03	0	0	8436	7992	7306	6862	6176	8215	7085	404	2260	500	5580	10	1	79862329	6030	68.64	5.37	12	0.00	110.00	1406.00	7750	20231228	-2.58	2189	20230103	244.91	0	0.00	0	0	0.00	0	7750	-2.58	20231228	2350	221.28	20230103	8.71	N	025320	500	403 억		6411457	N	N	302	N	00	N