KissMeData/300120/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	121128	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7760	430	2	5.87	10771072720	1407900	164.24	7330	7900	7220	9520	5140	7330	7650.46	0.67	0	62123	8043	7686	7433	7076	6823	7865	7255	105	2190	500	5130	10	1	20836012	1617	-352.73	2.97	12	6.76	-22.00	2616.00	10370	20230329	-25.17	5210	20231024	48.94	8870	-12.51	20240109	6140	26.38	20240105	10370	-25.17	20230329	5210	48.94	20231024	2.83	N	300120	500	105 억		139506	N	N	0	N	00	N
3	20240123	111123	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7660	330	2	4.50	9345216050	1223727	142.76	7330	7900	7220	9520	5140	7330	7636.69	0.67	0	65199	8043	7686	7433	7076	6823	7865	7255	105	2190	500	5130	10	1	20836012	1596	-348.18	2.93	12	5.87	-22.00	2616.00	10370	20230329	-26.13	5210	20231024	47.02	8870	-13.64	20240109	6140	24.76	20240105	10370	-26.13	20230329	5210	47.02	20231024	2.83	N	300120	500	105 억		139506	N	N	0	N	00	N
4	20240123	101123	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7400	70	2	0.95	661999820	90361	10.54	7330	7410	7220	9520	5140	7330	7326.17	0.67	0	3716	8043	7686	7433	7076	6823	7865	7255	105	2190	500	5130	10	1	20836012	1542	-336.36	2.83	12	0.43	-22.00	2616.00	10370	20230329	-28.64	5210	20231024	42.03	8870	-16.57	20240109	6140	20.52	20240105	10370	-28.64	20230329	5210	42.03	20231024	2.83	N	300120	500	105 억		139506	N	N	0	N	00	N
5	20240123	091124	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7320	-10	5	-0.14	267951000	36778	4.29	7330	7360	7220	9520	5140	7330	7285.59	0.67	0	-7229	8043	7686	7433	7076	6823	7865	7255	105	2190	500	5130	10	1	20836012	1525	-332.73	2.80	12	0.18	-22.00	2616.00	10370	20230329	-29.41	5210	20231024	40.50	8870	-17.47	20240109	6140	19.22	20240105	10370	-29.41	20230329	5210	40.50	20231024	2.83	N	300120	500	105 억		139506	N	N	0	N	00	N
6	20240119	161116	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7110	-170	5	-2.34	3773060870	523804	98.42	7300	7420	6990	9460	5100	7280	7203.51	0.67	0	-14879	7800	7540	7250	6990	6700	7670	7120	105	2180	500	5090	10	1	20836012	1481	-323.18	2.72	12	2.51	-22.00	2616.00	10370	20230329	-31.44	4960	20230113	43.35	8870	-19.84	20240109	6140	15.80	20240105	10370	-31.44	20230329	5210	36.47	20231024	3.13	N	300120	500	105 억		140143	N	N	0	N	00	N
7	20240119	151119	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7140	-140	5	-1.92	3644020410	505672	95.02	7300	7420	6990	9460	5100	7280	7206.29	0.67	0	-15265	7800	7540	7250	6990	6700	7670	7120	105	2180	500	5090	10	1	20836012	1488	-324.55	2.73	12	2.43	-22.00	2616.00	10370	20230329	-31.15	4960	20230113	43.95	8870	-19.50	20240109	6140	16.29	20240105	10370	-31.15	20230329	5210	37.04	20231024	3.13	N	300120	500	105 억		140143	N	N	0	N	00	N
8	20240119	141117	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	-180	5	-2.47	3458255930	479518	90.10	7300	7420	6990	9460	5100	7280	7211.94	0.67	0	-14309	7800	7540	7250	6990	6700	7670	7120	105	2180	500	5090	10	1	20836012	1479	-322.73	2.71	12	2.30	-22.00	2616.00	10370	20230329	-31.53	4960	20230113	43.15	8870	-19.95	20240109	6140	15.64	20240105	10370	-31.53	20230329	5210	36.28	20231024	3.13	N	300120	500	105 억		140143	N	N	0	N	00	N
9	20240119	131117	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7210	-70	5	-0.96	3169486300	439051	82.50	7300	7420	6990	9460	5100	7280	7218.95	0.67	0	-3438	7800	7540	7250	6990	6700	7670	7120	105	2180	500	5090	10	1	20836012	1502	-327.73	2.76	12	2.11	-22.00	2616.00	10370	20230329	-30.47	4960	20230113	45.36	8870	-18.71	20240109	6140	17.43	20240105	10370	-30.47	20230329	5210	38.39	20231024	3.13	N	300120	500	105 억		140143	N	N	0	N	00	N
10	20240119	121122	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7200	-80	5	-1.10	3014356450	417520	78.45	7300	7420	6990	9460	5100	7280	7219.67	0.67	0	515	7800	7540	7250	6990	6700	7670	7120	105	2180	500	5090	10	1	20836012	1500	-327.27	2.75	12	2.00	-22.00	2616.00	10370	20230329	-30.57	4960	20230113	45.16	8870	-18.83	20240109	6140	17.26	20240105	10370	-30.57	20230329	5210	38.20	20231024	3.13	N	300120	500	105 억		140143	N	N	0	N	00	N
11	20240119	111121	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7360	80	2	1.10	2516774020	348677	65.52	7300	7420	6990	9460	5100	7280	7218.07	0.67	0	19655	7800	7540	7250	6990	6700	7670	7120	105	2180	500	5090	10	1	20836012	1534	-334.55	2.81	12	1.67	-22.00	2616.00	10370	20230329	-29.03	4960	20230113	48.39	8870	-17.02	20240109	6140	19.87	20240105	10370	-29.03	20230329	5210	41.27	20231024	3.13	N	300120	500	105 억		140143	N	N	0	N	00	N
12	20240119	101125	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7270	-10	5	-0.14	1504344100	210341	39.52	7300	7360	6990	9460	5100	7280	7151.93	0.67	0	46722	7800	7540	7250	6990	6700	7670	7120	105	2180	500	5090	10	1	20836012	1515	-330.45	2.78	12	1.01	-22.00	2616.00	10370	20230329	-29.89	4960	20230113	46.57	8870	-18.04	20240109	6140	18.40	20240105	10370	-29.89	20230329	5210	39.54	20231024	3.13	N	300120	500	105 억		140143	N	N	0	N	00	N
13	20240119	091119	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7020	-260	5	-3.57	1058218790	148467	27.90	7300	7360	6990	9460	5100	7280	7127.64	0.67	0	36980	7800	7540	7250	6990	6700	7670	7120	105	2180	500	5090	10	1	20836012	1463	-319.09	2.68	12	0.71	-22.00	2616.00	10370	20230329	-32.30	4960	20230113	41.53	8870	-20.86	20240109	6140	14.33	20240105	10370	-32.30	20230329	5210	34.74	20231024	3.13	N	300120	500	105 억		140143	N	N	0	N	00	N
14	20240118	161115	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7280	260	2	3.70	3860572220	530030	140.66	7100	7510	6960	9120	4920	7020	7283.71	0.39	0	57454	7520	7270	7140	6890	6760	7205	6825	105	2100	500	4910	10	1	20836012	1517	-330.91	2.78	12	2.54	-22.00	2616.00	10370	20230329	-29.80	4935	20230112	47.52	8870	-17.93	20240109	6140	18.57	20240105	10370	-29.80	20230329	5210	39.73	20231024	3.19	N	300120	500	105 억		82035	N	N	0	N	00	N
15	20240118	151116	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7280	260	2	3.70	3751966830	515095	136.70	7100	7510	6960	9120	4920	7020	7284.04	0.39	0	57078	7520	7270	7140	6890	6760	7205	6825	105	2100	500	4910	10	1	20836012	1517	-330.91	2.78	12	2.47	-22.00	2616.00	10370	20230329	-29.80	4935	20230112	47.52	8870	-17.93	20240109	6140	18.57	20240105	10370	-29.80	20230329	5210	39.73	20231024	3.19	N	300120	500	105 억		82035	N	N	0	N	00	N
16	20240118	141116	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7210	190	2	2.71	3557976140	488309	129.59	7100	7510	6960	9120	4920	7020	7286.33	0.39	0	54980	7520	7270	7140	6890	6760	7205	6825	105	2100	500	4910	10	1	20836012	1502	-327.73	2.76	12	2.34	-22.00	2616.00	10370	20230329	-30.47	4935	20230112	46.10	8870	-18.71	20240109	6140	17.43	20240105	10370	-30.47	20230329	5210	38.39	20231024	3.19	N	300120	500	105 억		82035	N	N	0	N	00	N
17	20240118	131114	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7350	330	2	4.70	3216284600	441045	117.04	7100	7510	6960	9120	4920	7020	7292.43	0.39	0	51639	7520	7270	7140	6890	6760	7205	6825	105	2100	500	4910	10	1	20836012	1531	-334.09	2.81	12	2.12	-22.00	2616.00	10370	20230329	-29.12	4935	20230112	48.94	8870	-17.14	20240109	6140	19.71	20240105	10370	-29.12	20230329	5210	41.07	20231024	3.19	N	300120	500	105 억		82035	N	N	0	N	00	N
18	20240118	121118	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7280	260	2	3.70	1446798430	201751	53.54	7100	7300	6960	9120	4920	7020	7171.22	0.39	0	37343	7520	7270	7140	6890	6760	7205	6825	105	2100	500	4910	10	1	20836012	1517	-330.91	2.78	12	0.97	-22.00	2616.00	10370	20230329	-29.80	4935	20230112	47.52	8870	-17.93	20240109	6140	18.57	20240105	10370	-29.80	20230329	5210	39.73	20231024	3.19	N	300120	500	105 억		82035	N	N	0	N	00	N
19	20240118	111117	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7210	190	2	2.71	1034930540	144892	38.45	7100	7260	6960	9120	4920	7020	7142.79	0.39	0	32541	7520	7270	7140	6890	6760	7205	6825	105	2100	500	4910	10	1	20836012	1502	-327.73	2.76	12	0.70	-22.00	2616.00	10370	20230329	-30.47	4935	20230112	46.10	8870	-18.71	20240109	6140	17.43	20240105	10370	-30.47	20230329	5210	38.39	20231024	3.19	N	300120	500	105 억		82035	N	N	0	N	00	N
20	20240118	101113	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7200	180	2	2.56	608049800	85488	22.69	7100	7230	6960	9120	4920	7020	7112.72	0.39	0	19082	7520	7270	7140	6890	6760	7205	6825	105	2100	500	4910	10	1	20836012	1500	-327.27	2.75	12	0.41	-22.00	2616.00	10370	20230329	-30.57	4935	20230112	45.90	8870	-18.83	20240109	6140	17.26	20240105	10370	-30.57	20230329	5210	38.20	20231024	3.19	N	300120	500	105 억		82035	N	N	0	N	00	N
21	20240118	091114	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7050	30	2	0.43	193426020	27389	7.27	7100	7160	6960	9120	4920	7020	7062.21	0.39	0	-1375	7520	7270	7140	6890	6760	7205	6825	105	2100	500	4910	10	1	20836012	1469	-320.45	2.69	12	0.13	-22.00	2616.00	10370	20230329	-32.02	4935	20230112	42.86	8870	-20.52	20240109	6140	14.82	20240105	10370	-32.02	20230329	5210	35.32	20231024	3.19	N	300120	500	105 억		82035	N	N	0	N	00	N
22	20240117	161112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7020	-240	5	-3.31	2673446390	371826	109.61	7350	7390	7010	9430	5090	7260	7192.07	0.72	0	-68125	7466	7362	7186	7082	6906	7415	7135	105	2170	500	5080	10	1	20836012	1463	-319.09	2.68	12	1.78	-22.00	2616.00	10370	20230329	-32.30	4935	20230111	42.25	8870	-20.86	20240109	6140	14.33	20240105	10370	-32.30	20230329	5210	34.74	20231024	3.26	N	300120	500	105 억		150161	N	N	0	N	00	N
23	20240117	151116	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7040	-220	5	-3.03	2545697870	353644	104.25	7350	7390	7010	9430	5090	7260	7198.39	0.72	0	-70601	7466	7362	7186	7082	6906	7415	7135	105	2170	500	5080	10	1	20836012	1467	-320.00	2.69	12	1.70	-22.00	2616.00	10370	20230329	-32.11	4935	20230111	42.65	8870	-20.63	20240109	6140	14.66	20240105	10370	-32.11	20230329	5210	35.12	20231024	3.26	N	300120	500	105 억		150161	N	N	0	N	00	N
24	20240117	141112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7160	-100	5	-1.38	2250726550	312009	91.97	7350	7390	7040	9430	5090	7260	7213.58	0.72	0	-60245	7466	7362	7186	7082	6906	7415	7135	105	2170	500	5080	10	1	20836012	1492	-325.45	2.74	12	1.50	-22.00	2616.00	10370	20230329	-30.95	4935	20230111	45.09	8870	-19.28	20240109	6140	16.61	20240105	10370	-30.95	20230329	5210	37.43	20231024	3.26	N	300120	500	105 억		150161	N	N	0	N	00	N
25	20240117	131112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7150	-110	5	-1.52	1933233480	267319	78.80	7350	7390	7060	9430	5090	7260	7231.88	0.72	0	-56323	7466	7362	7186	7082	6906	7415	7135	105	2170	500	5080	10	1	20836012	1490	-325.00	2.73	12	1.28	-22.00	2616.00	10370	20230329	-31.05	4935	20230111	44.88	8870	-19.39	20240109	6140	16.45	20240105	10370	-31.05	20230329	5210	37.24	20231024	3.26	N	300120	500	105 억		150161	N	N	0	N	00	N
26	20240117	121114	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7210	-50	5	-0.69	1660102220	229245	67.58	7350	7390	7060	9430	5090	7260	7241.57	0.72	0	-42321	7466	7362	7186	7082	6906	7415	7135	105	2170	500	5080	10	1	20836012	1502	-327.73	2.76	12	1.10	-22.00	2616.00	10370	20230329	-30.47	4935	20230111	46.10	8870	-18.71	20240109	6140	17.43	20240105	10370	-30.47	20230329	5210	38.39	20231024	3.26	N	300120	500	105 억		150161	N	N	0	N	00	N
27	20240117	111115	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7220	-40	5	-0.55	1494917000	206322	60.82	7350	7390	7060	9430	5090	7260	7245.52	0.72	0	-38504	7466	7362	7186	7082	6906	7415	7135	105	2170	500	5080	10	1	20836012	1504	-328.18	2.76	12	0.99	-22.00	2616.00	10370	20230329	-30.38	4935	20230111	46.30	8870	-18.60	20240109	6140	17.59	20240105	10370	-30.38	20230329	5210	38.58	20231024	3.26	N	300120	500	105 억		150161	N	N	0	N	00	N
28	20240117	101112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7210	-50	5	-0.69	1036701740	143381	42.27	7350	7390	7060	9430	5090	7260	7230.29	0.72	0	-44093	7466	7362	7186	7082	6906	7415	7135	105	2170	500	5080	10	1	20836012	1502	-327.73	2.76	12	0.69	-22.00	2616.00	10370	20230329	-30.47	4935	20230111	46.10	8870	-18.71	20240109	6140	17.43	20240105	10370	-30.47	20230329	5210	38.39	20231024	3.26	N	300120	500	105 억		150161	N	N	0	N	00	N
29	20240117	091115	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7210	-50	5	-0.69	531799470	72831	21.47	7350	7390	7200	9430	5090	7260	7302.12	0.72	0	-34214	7466	7362	7186	7082	6906	7415	7135	105	2170	500	5080	10	1	20836012	1502	-327.73	2.76	12	0.35	-22.00	2616.00	10370	20230329	-30.47	4935	20230111	46.10	8870	-18.71	20240109	6140	17.43	20240105	10370	-30.47	20230329	5210	38.39	20231024	3.26	N	300120	500	105 억		150161	N	N	0	N	00	N
30	20240116	161110	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7260	150	2	2.11	2403172140	333955	120.15	7110	7290	7010	9240	4980	7110	7195.82	0.58	0	30345	7423	7266	7083	6926	6743	7345	7005	105	2130	500	4970	10	1	20836012	1513	-330.00	2.78	12	1.60	-22.00	2616.00	10370	20230329	-29.99	4830	20230110	50.31	8870	-18.15	20240109	6140	18.24	20240105	10370	-29.99	20230329	5210	39.35	20231024	3.34	N	300120	500	105 억		119881	N	N	0	N	00	N
31	20240116	151107	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7230	120	2	1.69	2210096610	307319	110.57	7110	7290	7010	9240	4980	7110	7191.60	0.58	0	31400	7423	7266	7083	6926	6743	7345	7005	105	2130	500	4970	10	1	20836012	1506	-328.64	2.76	12	1.47	-22.00	2616.00	10370	20230329	-30.28	4830	20230110	49.69	8870	-18.49	20240109	6140	17.75	20240105	10370	-30.28	20230329	5210	38.77	20231024	3.34	N	300120	500	105 억		119881	N	N	0	N	00	N
32	20240116	141111	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7220	110	2	1.55	1899819550	264328	95.10	7110	7290	7010	9240	4980	7110	7187.42	0.58	0	23306	7423	7266	7083	6926	6743	7345	7005	105	2130	500	4970	10	1	20836012	1504	-328.18	2.76	12	1.27	-22.00	2616.00	10370	20230329	-30.38	4830	20230110	49.48	8870	-18.60	20240109	6140	17.59	20240105	10370	-30.38	20230329	5210	38.58	20231024	3.34	N	300120	500	105 억		119881	N	N	0	N	00	N
33	20240116	131112	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7220	110	2	1.55	1669692310	232321	83.59	7110	7290	7010	9240	4980	7110	7187.08	0.58	0	21393	7423	7266	7083	6926	6743	7345	7005	105	2130	500	4970	10	1	20836012	1504	-328.18	2.76	12	1.11	-22.00	2616.00	10370	20230329	-30.38	4830	20230110	49.48	8870	-18.60	20240109	6140	17.59	20240105	10370	-30.38	20230329	5210	38.58	20231024	3.34	N	300120	500	105 억		119881	N	N	0	N	00	N
34	20240116	121109	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7230	120	2	1.69	1460723060	203391	73.18	7110	7290	7010	9240	4980	7110	7181.93	0.58	0	17828	7423	7266	7083	6926	6743	7345	7005	105	2130	500	4970	10	1	20836012	1506	-328.64	2.76	12	0.98	-22.00	2616.00	10370	20230329	-30.28	4830	20230110	49.69	8870	-18.49	20240109	6140	17.75	20240105	10370	-30.28	20230329	5210	38.77	20231024	3.34	N	300120	500	105 억		119881	N	N	0	N	00	N
35	20240116	111108	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7170	60	2	0.84	992415150	138307	49.76	7110	7290	7010	9240	4980	7110	7175.56	0.58	0	437	7423	7266	7083	6926	6743	7345	7005	105	2130	500	4970	10	1	20836012	1494	-325.91	2.74	12	0.66	-22.00	2616.00	10370	20230329	-30.86	4830	20230110	48.45	8870	-19.17	20240109	6140	16.78	20240105	10370	-30.86	20230329	5210	37.62	20231024	3.34	N	300120	500	105 억		119881	N	N	0	N	00	N
36	20240116	101108	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7030	-80	5	-1.13	794529860	110588	39.79	7110	7290	7010	9240	4980	7110	7184.74	0.58	0	-3040	7423	7266	7083	6926	6743	7345	7005	105	2130	500	4970	10	1	20836012	1465	-319.55	2.69	12	0.53	-22.00	2616.00	10370	20230329	-32.21	4830	20230110	45.55	8870	-20.74	20240109	6140	14.50	20240105	10370	-32.21	20230329	5210	34.93	20231024	3.34	N	300120	500	105 억		119881	N	N	0	N	00	N
37	20240116	091106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7200	90	2	1.27	117117030	16350	5.88	7110	7230	7100	9240	4980	7110	7163.86	0.58	0	384	7423	7266	7083	6926	6743	7345	7005	105	2130	500	4970	10	1	20836012	1500	-327.27	2.75	12	0.08	-22.00	2616.00	10370	20230329	-30.57	4830	20230110	49.07	8870	-18.83	20240109	6140	17.26	20240105	10370	-30.57	20230329	5210	38.20	20231024	3.34	N	300120	500	105 억		119881	N	N	0	N	00	N
38	20240115	161106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7110	10	2	0.14	1947776590	273367	72.58	7010	7240	6900	9230	4970	7100	7125.35	0.58	0	-1313	7386	7242	7126	6982	6866	7185	6925	105	2130	500	4970	10	1	20836012	1481	-323.18	2.72	12	1.31	-22.00	2616.00	10370	20230329	-31.44	4830	20230110	47.20	8870	-19.84	20240109	6140	15.80	20240105	10370	-31.44	20230329	5210	36.47	20231024	3.33	N	300120	500	105 억		121164	N	N	0	N	00	N
39	20240115	151106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7110	10	2	0.14	1854958130	260286	69.11	7010	7240	6900	9230	4970	7100	7126.71	0.58	0	-2767	7386	7242	7126	6982	6866	7185	6925	105	2130	500	4970	10	1	20836012	1481	-323.18	2.72	12	1.25	-22.00	2616.00	10370	20230329	-31.44	4830	20230110	47.20	8870	-19.84	20240109	6140	15.80	20240105	10370	-31.44	20230329	5210	36.47	20231024	3.33	N	300120	500	105 억		121164	N	N	0	N	00	N
40	20240115	141106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7150	50	2	0.70	1615170110	226490	60.14	7010	7240	6900	9230	4970	7100	7131.43	0.58	0	-4259	7386	7242	7126	6982	6866	7185	6925	105	2130	500	4970	10	1	20836012	1490	-325.00	2.73	12	1.09	-22.00	2616.00	10370	20230329	-31.05	4830	20230110	48.03	8870	-19.39	20240109	6140	16.45	20240105	10370	-31.05	20230329	5210	37.24	20231024	3.33	N	300120	500	105 억		121164	N	N	0	N	00	N
41	20240115	131105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7120	20	2	0.28	1372531490	192624	51.15	7010	7240	6900	9230	4970	7100	7125.56	0.58	0	652	7386	7242	7126	6982	6866	7185	6925	105	2130	500	4970	10	1	20836012	1484	-323.64	2.72	12	0.92	-22.00	2616.00	10370	20230329	-31.34	4830	20230110	47.41	8870	-19.73	20240109	6140	15.96	20240105	10370	-31.34	20230329	5210	36.66	20231024	3.33	N	300120	500	105 억		121164	N	N	0	N	00	N
42	20240115	121105	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7160	60	2	0.85	1277749350	179336	47.62	7010	7240	6900	9230	4970	7100	7125.02	0.58	0	-174	7386	7242	7126	6982	6866	7185	6925	105	2130	500	4970	10	1	20836012	1492	-325.45	2.74	12	0.86	-22.00	2616.00	10370	20230329	-30.95	4830	20230110	48.24	8870	-19.28	20240109	6140	16.61	20240105	10370	-30.95	20230329	5210	37.43	20231024	3.33	N	300120	500	105 억		121164	N	N	0	N	00	N
43	20240115	111106	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7140	40	2	0.56	1190593210	167164	44.39	7010	7240	6900	9230	4970	7100	7122.43	0.58	0	-1036	7386	7242	7126	6982	6866	7185	6925	105	2130	500	4970	10	1	20836012	1488	-324.55	2.73	12	0.80	-22.00	2616.00	10370	20230329	-31.15	4830	20230110	47.83	8870	-19.50	20240109	6140	16.29	20240105	10370	-31.15	20230329	5210	37.04	20231024	3.33	N	300120	500	105 억		121164	N	N	0	N	00	N
44	20240115	101101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7150	50	2	0.70	995293310	139752	37.11	7010	7240	6900	9230	4970	7100	7122.00	0.58	0	-67	7386	7242	7126	6982	6866	7185	6925	105	2130	500	4970	10	1	20836012	1490	-325.00	2.73	12	0.67	-22.00	2616.00	10370	20230329	-31.05	4830	20230110	48.03	8870	-19.39	20240109	6140	16.45	20240105	10370	-31.05	20230329	5210	37.24	20231024	3.33	N	300120	500	105 억		121164	N	N	0	N	00	N
45	20240115	091104	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7110	10	2	0.14	482678880	68410	18.16	7010	7150	6900	9230	4970	7100	7055.09	0.58	0	3746	7386	7242	7126	6982	6866	7185	6925	105	2130	500	4970	10	1	20836012	1481	-323.18	2.72	12	0.33	-22.00	2616.00	10370	20230329	-31.44	4830	20230110	47.20	8870	-19.84	20240109	6140	15.80	20240105	10370	-31.44	20230329	5210	36.47	20231024	3.33	N	300120	500	105 억		121164	N	N	0	N	00	N
46	20240112	161115	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	-130	5	-1.80	2636939220	369919	67.38	7200	7270	7010	9390	5070	7230	7128.67	0.65	0	-14298	7596	7412	7296	7112	6996	7355	7055	105	2160	500	5060	10	1	20836012	1479	-322.73	2.71	12	1.78	-22.00	2616.00	10370	20230329	-31.53	4600	20230106	54.35	8870	-19.95	20240109	6140	15.64	20240105	10370	-31.53	20230329	4935	43.87	20230112	3.42	N	300120	500	105 억		136130	N	N	0	N	00	N
47	20240112	151102	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7130	-100	5	-1.38	2472149640	346758	63.16	7200	7270	7010	9390	5070	7230	7129.31	0.65	0	-15007	7596	7412	7296	7112	6996	7355	7055	105	2160	500	5060	10	1	20836012	1486	-324.09	2.73	12	1.66	-22.00	2616.00	10370	20230329	-31.24	4600	20230106	55.00	8870	-19.62	20240109	6140	16.12	20240105	10370	-31.24	20230329	4935	44.48	20230112	3.42	N	300120	500	105 억		136130	N	N	0	N	00	N
48	20240112	141101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7170	-60	5	-0.83	2013342090	282654	51.49	7200	7270	7010	9390	5070	7230	7122.97	0.65	0	-7155	7596	7412	7296	7112	6996	7355	7055	105	2160	500	5060	10	1	20836012	1494	-325.91	2.74	12	1.36	-22.00	2616.00	10370	20230329	-30.86	4600	20230106	55.87	8870	-19.17	20240109	6140	16.78	20240105	10370	-30.86	20230329	4935	45.29	20230112	3.42	N	300120	500	105 억		136130	N	N	0	N	00	N
49	20240112	131057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7140	-90	5	-1.24	1696155450	237969	43.35	7200	7270	7010	9390	5070	7230	7127.61	0.65	0	-6834	7596	7412	7296	7112	6996	7355	7055	105	2160	500	5060	10	1	20836012	1488	-324.55	2.73	12	1.14	-22.00	2616.00	10370	20230329	-31.15	4600	20230106	55.22	8870	-19.50	20240109	6140	16.29	20240105	10370	-31.15	20230329	4935	44.68	20230112	3.42	N	300120	500	105 억		136130	N	N	0	N	00	N
50	20240112	121101	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7140	-90	5	-1.24	1414261380	198873	36.22	7200	7270	7010	9390	5070	7230	7111.35	0.65	0	4149	7596	7412	7296	7112	6996	7355	7055	105	2160	500	5060	10	1	20836012	1488	-324.55	2.73	12	0.95	-22.00	2616.00	10370	20230329	-31.15	4600	20230106	55.22	8870	-19.50	20240109	6140	16.29	20240105	10370	-31.15	20230329	4935	44.68	20230112	3.42	N	300120	500	105 억		136130	N	N	0	N	00	N
51	20240112	111057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7100	-130	5	-1.80	1195718370	168166	30.63	7200	7270	7010	9390	5070	7230	7110.31	0.65	0	2059	7596	7412	7296	7112	6996	7355	7055	105	2160	500	5060	10	1	20836012	1479	-322.73	2.71	12	0.81	-22.00	2616.00	10370	20230329	-31.53	4600	20230106	54.35	8870	-19.95	20240109	6140	15.64	20240105	10370	-31.53	20230329	4935	43.87	20230112	3.42	N	300120	500	105 억		136130	N	N	0	N	00	N
52	20240112	101057	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7120	-110	5	-1.52	1068665030	150318	27.38	7200	7270	7010	9390	5070	7230	7109.32	0.65	0	-234	7596	7412	7296	7112	6996	7355	7055	105	2160	500	5060	10	1	20836012	1484	-323.64	2.72	12	0.72	-22.00	2616.00	10370	20230329	-31.34	4600	20230106	54.78	8870	-19.73	20240109	6140	15.96	20240105	10370	-31.34	20230329	4935	44.28	20230112	3.42	N	300120	500	105 억		136130	N	N	0	N	00	N
53	20240112	091100	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7060	-170	5	-2.35	536469460	75252	13.71	7200	7270	7010	9390	5070	7230	7128.90	0.65	0	-4768	7596	7412	7296	7112	6996	7355	7055	105	2160	500	5060	10	1	20836012	1471	-320.91	2.70	12	0.36	-22.00	2616.00	10370	20230329	-31.92	4600	20230106	53.48	8870	-20.41	20240109	6140	14.98	20240105	10370	-31.92	20230329	4935	43.06	20230112	3.42	N	300120	500	105 억		136130	N	N	0	N	00	N
54	20240111	161051	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7230	-180	5	-2.43	3868654690	531632	26.65	7340	7480	7180	9630	5190	7410	7276.65	0.68	-4833	-7356	8196	7802	7556	7162	6916	7680	7040	105	2220	500	5180	10	1	20836012	1506	-328.64	2.76	12	2.55	-22.00	2616.00	10370	20230329	-30.28	4460	20230105	62.11	8870	-18.49	20240109	6140	17.75	20240105	10370	-30.28	20230329	4935	46.50	20230111	2.64	N	300120	500	105 억		142646	N	N	0	N	00	N
55	20240111	151058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7300	-110	5	-1.48	3619166230	497250	24.93	7340	7480	7180	9630	5190	7410	7277.85	0.68	-4833	-9551	8196	7802	7556	7162	6916	7680	7040	105	2220	500	5180	10	1	20836012	1521	-331.82	2.79	12	2.39	-22.00	2616.00	10370	20230329	-29.60	4460	20230105	63.68	8870	-17.70	20240109	6140	18.89	20240105	10370	-29.60	20230329	4935	47.92	20230111	2.64	N	300120	500	105 억		142646	N	N	0	N	00	N
56	20240111	141055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7240	-170	5	-2.29	3110102700	426968	21.41	7340	7480	7180	9630	5190	7410	7283.58	0.68	-4833	-4418	8196	7802	7556	7162	6916	7680	7040	105	2220	500	5180	10	1	20836012	1509	-329.09	2.77	12	2.05	-22.00	2616.00	10370	20230329	-30.18	4460	20230105	62.33	8870	-18.38	20240109	6140	17.92	20240105	10370	-30.18	20230329	4935	46.71	20230111	2.64	N	300120	500	105 억		142646	N	N	0	N	00	N
57	20240111	131053	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7270	-140	5	-1.89	2670790990	366202	18.36	7340	7480	7180	9630	5190	7410	7292.60	0.68	-4833	-1324	8196	7802	7556	7162	6916	7680	7040	105	2220	500	5180	10	1	20836012	1515	-330.45	2.78	12	1.76	-22.00	2616.00	10370	20230329	-29.89	4460	20230105	63.00	8870	-18.04	20240109	6140	18.40	20240105	10370	-29.89	20230329	4935	47.32	20230111	2.64	N	300120	500	105 억		142646	N	N	0	N	00	N
58	20240111	121054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7250	-160	5	-2.16	2488145930	341089	17.10	7340	7480	7180	9630	5190	7410	7294.05	0.68	-4833	5103	8196	7802	7556	7162	6916	7680	7040	105	2220	500	5180	10	1	20836012	1511	-329.55	2.77	12	1.64	-22.00	2616.00	10370	20230329	-30.09	4460	20230105	62.56	8870	-18.26	20240109	6140	18.08	20240105	10370	-30.09	20230329	4935	46.91	20230111	2.64	N	300120	500	105 억		142646	N	N	0	N	00	N
59	20240111	111055	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7300	-110	5	-1.48	2262500260	310019	15.54	7340	7480	7180	9630	5190	7410	7297.23	0.68	-4833	3044	8196	7802	7556	7162	6916	7680	7040	105	2220	500	5180	10	1	20836012	1521	-331.82	2.79	12	1.49	-22.00	2616.00	10370	20230329	-29.60	4460	20230105	63.68	8870	-17.70	20240109	6140	18.89	20240105	10370	-29.60	20230329	4935	47.92	20230111	2.64	N	300120	500	105 억		142646	N	N	0	N	00	N
60	20240111	101053	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7280	-130	5	-1.75	1992362010	272994	13.69	7340	7480	7180	9630	5190	7410	7297.39	0.68	-4833	7045	8196	7802	7556	7162	6916	7680	7040	105	2220	500	5180	10	1	20836012	1517	-330.91	2.78	12	1.31	-22.00	2616.00	10370	20230329	-29.80	4460	20230105	63.23	8870	-17.93	20240109	6140	18.57	20240105	10370	-29.80	20230329	4935	47.52	20230111	2.64	N	300120	500	105 억		142646	N	N	0	N	00	N
61	20240111	091054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7330	-80	5	-1.08	683157500	92518	4.64	7340	7480	7310	9630	5190	7410	7383.49	0.68	-4833	-6576	8196	7802	7556	7162	6916	7680	7040	105	2220	500	5180	10	1	20836012	1527	-333.18	2.80	12	0.44	-22.00	2616.00	10370	20230329	-29.32	4460	20230105	64.35	8870	-17.36	20240109	6140	19.38	20240105	10370	-29.32	20230329	4935	48.53	20230111	2.64	N	300120	500	105 억		142646	N	N	0	N	00	N
62	20240110	161050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7410	-720	5	-8.86	14823746430	1949985	22.82	7820	7950	7310	10560	5700	8130	7602.22	0.40	0	38132	10103	9116	7883	6896	5663	9610	7390	105	2430	500	5690	10	1	20836012	1544	-336.82	2.83	12	9.36	-22.00	2616.00	10370	20230329	-28.54	4310	20230104	71.93	8870	-16.46	20240109	6140	20.68	20240105	10370	-28.54	20230329	4830	53.42	20230110	2.56	N	300120	500	105 억		84379	N	N	0	N	00	N
63	20240110	151053	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7420	-710	5	-8.73	14253530360	1873135	21.92	7820	7950	7310	10560	5700	8130	7609.33	0.40	0	58277	10103	9116	7883	6896	5663	9610	7390	105	2430	500	5690	10	1	20836012	1546	-337.27	2.84	12	8.99	-22.00	2616.00	10370	20230329	-28.45	4310	20230104	72.16	8870	-16.35	20240109	6140	20.85	20240105	10370	-28.45	20230329	4830	53.62	20230110	2.56	N	300120	500	105 억		84379	N	N	0	N	00	N
64	20240110	141054	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7480	-650	5	-8.00	13611891660	1786898	20.91	7820	7950	7310	10560	5700	8130	7617.48	0.40	0	74478	10103	9116	7883	6896	5663	9610	7390	105	2430	500	5690	10	1	20836012	1559	-340.00	2.86	12	8.58	-22.00	2616.00	10370	20230329	-27.87	4310	20230104	73.55	8870	-15.67	20240109	6140	21.82	20240105	10370	-27.87	20230329	4830	54.87	20230110	2.56	N	300120	500	105 억		84379	N	N	0	N	00	N
65	20240110	131051	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7400	-730	5	-8.98	12648633930	1656224	19.38	7820	7950	7310	10560	5700	8130	7636.90	0.40	0	69653	10103	9116	7883	6896	5663	9610	7390	105	2430	500	5690	10	1	20836012	1542	-336.36	2.83	12	7.95	-22.00	2616.00	10370	20230329	-28.64	4310	20230104	71.69	8870	-16.57	20240109	6140	20.52	20240105	10370	-28.64	20230329	4830	53.21	20230110	2.56	N	300120	500	105 억		84379	N	N	0	N	00	N
66	20240110	121053	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7570	-560	5	-6.89	10599355120	1380461	16.15	7820	7950	7480	10560	5700	8130	7677.98	0.40	0	42149	10103	9116	7883	6896	5663	9610	7390	105	2430	500	5690	10	1	20836012	1577	-344.09	2.89	12	6.63	-22.00	2616.00	10370	20230329	-27.00	4310	20230104	75.64	8870	-14.66	20240109	6140	23.29	20240105	10370	-27.00	20230329	4830	56.73	20230110	2.56	N	300120	500	105 억		84379	N	N	0	N	00	N
67	20240110	111052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7560	-570	5	-7.01	9819575020	1278233	14.96	7820	7950	7480	10560	5700	8130	7681.99	0.40	0	56190	10103	9116	7883	6896	5663	9610	7390	105	2430	500	5690	10	1	20836012	1575	-343.64	2.89	12	6.13	-22.00	2616.00	10370	20230329	-27.10	4310	20230104	75.41	8870	-14.77	20240109	6140	23.13	20240105	10370	-27.10	20230329	4830	56.52	20230110	2.56	N	300120	500	105 억		84379	N	N	0	N	00	N
68	20240110	101050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7580	-550	5	-6.77	7854556230	1017742	11.91	7820	7950	7560	10560	5700	8130	7717.45	0.40	0	43550	10103	9116	7883	6896	5663	9610	7390	105	2430	500	5690	10	1	20836012	1579	-344.55	2.90	12	4.88	-22.00	2616.00	10370	20230329	-26.90	4310	20230104	75.87	8870	-14.54	20240109	6140	23.45	20240105	10370	-26.90	20230329	4830	56.94	20230110	2.56	N	300120	500	105 억		84379	N	N	0	N	00	N
69	20240110	091050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7710	-420	5	-5.17	3711000400	477890	5.59	7820	7950	7660	10560	5700	8130	7765.04	0.40	0	11139	10103	9116	7883	6896	5663	9610	7390	105	2430	500	5690	10	1	20836012	1606	-350.45	2.95	12	2.29	-22.00	2616.00	10370	20230329	-25.65	4310	20230104	78.89	8870	-13.08	20240109	6140	25.57	20240105	10370	-25.65	20230329	4830	59.63	20230110	2.56	N	300120	500	105 억		84379	N	N	0	N	00	N
70	20240109	161048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8130	1300	2	19.03	68381615240	8295190	1115.63	6890	8870	6650	8870	4790	6830	8243.91	0.66	0	-52702	7296	7062	6896	6662	6496	7180	6780	105	2040	500	4780	10	1	20836012	1694	-369.55	3.11	12	39.81	-22.00	2616.00	10370	20230329	-21.60	4300	20230103	89.07	8870	-8.34	20240109	6140	32.41	20240105	10370	-21.60	20230329	4830	68.32	20230110	2.59	N	300120	500	105 억		136875	N	N	0	N	00	N
71	20240109	151050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	8140	1310	2	19.18	55662576560	6752447	908.15	6890	8870	6650	8870	4790	6830	8243.44	0.66	0	-51732	7296	7062	6896	6662	6496	7180	6780	105	2040	500	4780	10	1	20836012	1696	-370.00	3.11	12	32.41	-22.00	2616.00	10370	20230329	-21.50	4300	20230103	89.30	8870	-8.23	20240109	6140	32.57	20240105	10370	-21.50	20230329	4830	68.53	20230110	2.59	N	300120	500	105 억		136875	N	N	0	N	00	N
72	20240109	141048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6880	50	2	0.73	1877850200	273979	36.85	6890	6990	6650	8870	4790	6830	6854.04	0.66	0	37455	7296	7062	6896	6662	6496	7180	6780	105	2040	500	4780	10	1	20836012	1434	-312.73	2.63	12	1.31	-22.00	2616.00	10370	20230329	-33.65	4300	20230103	60.00	7430	-7.40	20240105	6140	12.05	20240105	10370	-33.65	20230329	4830	42.44	20230110	2.59	N	300120	500	105 억		136875	N	N	0	N	00	N
73	20240109	131048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6880	50	2	0.73	1459402750	212467	28.58	6890	6990	6650	8870	4790	6830	6868.95	0.66	0	23262	7296	7062	6896	6662	6496	7180	6780	105	2040	500	4780	10	1	20836012	1434	-312.73	2.63	12	1.02	-22.00	2616.00	10370	20230329	-33.65	4300	20230103	60.00	7430	-7.40	20240105	6140	12.05	20240105	10370	-33.65	20230329	4830	42.44	20230110	2.59	N	300120	500	105 억		136875	N	N	0	N	00	N
74	20240109	121058	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6900	70	2	1.02	1220402480	177570	23.88	6890	6990	6650	8870	4790	6830	6872.94	0.66	0	20226	7296	7062	6896	6662	6496	7180	6780	105	2040	500	4780	10	1	20836012	1438	-313.64	2.64	12	0.85	-22.00	2616.00	10370	20230329	-33.46	4300	20230103	60.47	7430	-7.13	20240105	6140	12.38	20240105	10370	-33.46	20230329	4830	42.86	20230110	2.59	N	300120	500	105 억		136875	N	N	0	N	00	N
75	20240109	111052	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6930	100	2	1.46	1076387190	156738	21.08	6890	6990	6650	8870	4790	6830	6867.57	0.66	0	16315	7296	7062	6896	6662	6496	7180	6780	105	2040	500	4780	10	1	20836012	1444	-315.00	2.65	12	0.75	-22.00	2616.00	10370	20230329	-33.17	4300	20230103	61.16	7430	-6.73	20240105	6140	12.87	20240105	10370	-33.17	20230329	4830	43.48	20230110	2.59	N	300120	500	105 억		136875	N	N	0	N	00	N
76	20240109	101049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6940	110	2	1.61	737780990	107762	14.49	6890	6990	6650	8870	4790	6830	6846.48	0.66	0	942	7296	7062	6896	6662	6496	7180	6780	105	2040	500	4780	10	1	20836012	1446	-315.45	2.65	12	0.52	-22.00	2616.00	10370	20230329	-33.08	4300	20230103	61.40	7430	-6.59	20240105	6140	13.03	20240105	10370	-33.08	20230329	4830	43.69	20230110	2.59	N	300120	500	105 억		136875	N	N	0	N	00	N
77	20240109	091050	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6830	0	3	0.00	313205060	46157	6.21	6890	6900	6650	8870	4790	6830	6785.08	0.66	0	-6404	7296	7062	6896	6662	6496	7180	6780	105	2040	500	4780	10	1	20836012	1423	-310.45	2.61	12	0.22	-22.00	2616.00	10370	20230329	-34.14	4300	20230103	58.84	7430	-8.08	20240105	6140	11.24	20240105	10370	-34.14	20230329	4830	41.41	20230110	2.59	N	300120	500	105 억		136875	N	N	0	N	00	N
78	20240108	161047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6830	110	2	1.64	5122470490	735425	21.24	6780	7130	6730	8730	4710	6720	6966.41	0.58	100	18622	8053	7386	6763	6096	5473	7720	6430	105	2010	500	4700	10	1	20836012	1423	-310.45	2.61	12	3.53	-22.00	2616.00	10370	20230329	-34.14	4300	20230103	58.84	7430	-8.08	20240105	6140	11.24	20240105	10370	-34.14	20230329	4830	41.41	20230110	2.62	N	300120	500	105 억		120222	N	N	0	N	00	N
79	20240108	151048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6860	140	2	2.08	4975385920	713886	20.62	6780	7130	6730	8730	4710	6720	6970.11	0.58	100	13872	8053	7386	6763	6096	5473	7720	6430	105	2010	500	4700	10	1	20836012	1429	-311.82	2.62	12	3.43	-22.00	2616.00	10370	20230329	-33.85	4300	20230103	59.53	7430	-7.67	20240105	6140	11.73	20240105	10370	-33.85	20230329	4830	42.03	20230110	2.62	N	300120	500	105 억		120222	N	N	0	N	00	N
80	20240108	141048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6920	200	2	2.98	4737622110	679226	19.62	6780	7130	6730	8730	4710	6720	6975.75	0.58	100	14592	8053	7386	6763	6096	5473	7720	6430	105	2010	500	4700	10	1	20836012	1442	-314.55	2.65	12	3.26	-22.00	2616.00	10370	20230329	-33.27	4300	20230103	60.93	7430	-6.86	20240105	6140	12.70	20240105	10370	-33.27	20230329	4830	43.27	20230110	2.62	N	300120	500	105 억		120222	N	N	0	N	00	N
81	20240108	131047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6970	250	2	3.72	4525986120	648646	18.74	6780	7130	6730	8730	4710	6720	6978.35	0.58	100	16480	8053	7386	6763	6096	5473	7720	6430	105	2010	500	4700	10	1	20836012	1452	-316.82	2.66	12	3.11	-22.00	2616.00	10370	20230329	-32.79	4300	20230103	62.09	7430	-6.19	20240105	6140	13.52	20240105	10370	-32.79	20230329	4830	44.31	20230110	2.62	N	300120	500	105 억		120222	N	N	0	N	00	N
82	20240108	121048	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6970	250	2	3.72	4331248350	620687	17.93	6780	7130	6730	8730	4710	6720	6978.95	0.58	100	21560	8053	7386	6763	6096	5473	7720	6430	105	2010	500	4700	10	1	20836012	1452	-316.82	2.66	12	2.98	-22.00	2616.00	10370	20230329	-32.79	4300	20230103	62.09	7430	-6.19	20240105	6140	13.52	20240105	10370	-32.79	20230329	4830	44.31	20230110	2.62	N	300120	500	105 억		120222	N	N	0	N	00	N
83	20240108	111049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6920	200	2	2.98	3934298440	563743	16.28	6780	7130	6730	8730	4710	6720	6979.77	0.58	100	21086	8053	7386	6763	6096	5473	7720	6430	105	2010	500	4700	10	1	20836012	1442	-314.55	2.65	12	2.71	-22.00	2616.00	10370	20230329	-33.27	4300	20230103	60.93	7430	-6.86	20240105	6140	12.70	20240105	10370	-33.27	20230329	4830	43.27	20230110	2.62	N	300120	500	105 억		120222	N	N	0	N	00	N
84	20240108	101049	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6930	210	2	3.12	2803289940	402209	11.62	6780	7130	6730	8730	4710	6720	6970.93	0.58	100	21011	8053	7386	6763	6096	5473	7720	6430	105	2010	500	4700	10	1	20836012	1444	-315.00	2.65	12	1.93	-22.00	2616.00	10370	20230329	-33.17	4300	20230103	61.16	7430	-6.73	20240105	6140	12.87	20240105	10370	-33.17	20230329	4830	43.48	20230110	2.62	N	300120	500	105 억		120222	N	N	0	N	00	N
85	20240108	091046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7050	330	2	4.91	1184797230	170361	4.92	6780	7100	6730	8730	4710	6720	6957.29	0.58	100	22837	8053	7386	6763	6096	5473	7720	6430	105	2010	500	4700	10	1	20836012	1469	-320.45	2.69	12	0.82	-22.00	2616.00	10370	20230329	-32.02	4300	20230103	63.95	7430	-5.11	20240105	6140	14.82	20240105	10370	-32.02	20230329	4830	45.96	20230110	2.62	N	300120	500	105 억		120222	N	N	0	N	00	N
86	20240105	161046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6720	550	2	8.91	23938950810	3433037	3086.32	6190	7430	6140	8020	4320	6170	6973.62	0.79	0	-41255	6436	6302	6226	6092	6016	6265	6055	105	1850	500	4310	10	1	20836012	1400	-305.45	2.57	12	16.48	-22.00	2616.00	10370	20230329	-35.20	4300	20230103	56.28	7430	-9.56	20240105	6140	9.45	20240105	10370	-35.20	20230329	4460	50.67	20230105	2.64	N	300120	500	105 억		163772	N	N	0	N	00	N
87	20240105	151047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6870	700	2	11.35	23272113360	3334073	2997.35	6190	7430	6140	8020	4320	6170	6980.09	0.79	0	-55028	6436	6302	6226	6092	6016	6265	6055	105	1850	500	4310	10	1	20836012	1431	-312.27	2.63	12	16.00	-22.00	2616.00	10370	20230329	-33.75	4300	20230103	59.77	7430	-7.54	20240105	6140	11.89	20240105	10370	-33.75	20230329	4460	54.04	20230105	2.64	N	300120	500	105 억		163772	N	N	0	N	00	N
88	20240105	141045	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	7290	1120	2	18.15	14805969160	2127792	1912.90	6190	7430	6140	8020	4320	6170	6958.37	0.79	0	-35085	6436	6302	6226	6092	6016	6265	6055	105	1850	500	4310	10	1	20836012	1519	-331.36	2.79	12	10.21	-22.00	2616.00	10370	20230329	-29.70	4300	20230103	69.53	7430	-1.88	20240105	6140	18.73	20240105	10370	-29.70	20230329	4460	63.45	20230105	2.64	N	300120	500	105 억		163772	N	N	0	N	00	N
89	20240105	131046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6370	200	2	3.24	1236067520	193391	173.86	6190	6520	6140	8020	4320	6170	6391.55	0.79	0	22154	6436	6302	6226	6092	6016	6265	6055	105	1850	500	4310	10	1	20836012	1327	-289.55	2.44	12	0.93	-22.00	2616.00	10370	20230329	-38.57	4300	20230103	48.14	6520	-2.30	20240105	6140	3.75	20240105	10370	-38.57	20230329	4460	42.83	20230105	2.64	N	300120	500	105 억		163772	N	N	0	N	00	N
90	20240105	121046	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6440	270	2	4.38	1043265040	163272	146.78	6190	6520	6140	8020	4320	6170	6389.74	0.79	0	18911	6436	6302	6226	6092	6016	6265	6055	105	1850	500	4310	10	1	20836012	1342	-292.73	2.46	12	0.78	-22.00	2616.00	10370	20230329	-37.90	4300	20230103	49.77	6520	-1.23	20240105	6140	4.89	20240105	10370	-37.90	20230329	4460	44.39	20230105	2.64	N	300120	500	105 억		163772	N	N	0	N	00	N
91	20240105	111043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6300	130	2	2.11	285032440	45554	40.95	6190	6330	6140	8020	4320	6170	6257.02	0.79	0	12311	6436	6302	6226	6092	6016	6265	6055	105	1850	500	4310	10	1	20836012	1313	-286.36	2.41	12	0.22	-22.00	2616.00	10370	20230329	-39.25	4300	20230103	46.51	6450	-2.33	20240102	6140	2.61	20240105	10370	-39.25	20230329	4460	41.26	20230105	2.64	N	300120	500	105 억		163772	N	N	0	N	00	N
92	20240105	101047	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6230	60	2	0.97	132554960	21341	19.19	6190	6290	6140	8020	4320	6170	6211.28	0.79	0	3200	6436	6302	6226	6092	6016	6265	6055	105	1850	500	4310	10	1	20836012	1298	-283.18	2.38	12	0.10	-22.00	2616.00	10370	20230329	-39.92	4300	20230103	44.88	6450	-3.41	20240102	6140	1.47	20240105	10370	-39.92	20230329	4460	39.69	20230105	2.64	N	300120	500	105 억		163772	N	N	0	N	00	N
93	20240105	091044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6180	10	2	0.16	31439540	5100	4.58	6190	6210	6140	8020	4320	6170	6164.62	0.79	0	-1965	6436	6302	6226	6092	6016	6265	6055	105	1850	500	4310	10	1	20836012	1288	-280.91	2.36	12	0.02	-22.00	2616.00	10370	20230329	-40.41	4300	20230103	43.72	6450	-4.19	20240102	6140	0.65	20240105	10370	-40.41	20230329	4460	38.57	20230105	2.64	N	300120	500	105 억		163772	N	N	0	N	00	N
94	20240104	161041	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6170	-170	5	-2.68	690132450	110547	150.09	6320	6360	6150	8240	4440	6340	6242.89	0.73	0	13008	6513	6426	6363	6276	6213	6470	6320	105	1900	500	4430	10	1	20836012	1286	-280.45	2.36	12	0.53	-22.00	2616.00	10370	20230329	-40.50	4300	20230103	43.49	6450	-4.34	20240102	6150	0.33	20240104	10370	-40.50	20230329	4310	43.16	20230104	2.60	N	300120	500	105 억		151668	N	N	0	N	00	N
95	20240104	151043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6180	-160	5	-2.52	638047210	102104	138.63	6320	6360	6170	8240	4440	6340	6248.99	0.73	0	13640	6513	6426	6363	6276	6213	6470	6320	105	1900	500	4430	10	1	20836012	1288	-280.91	2.36	12	0.49	-22.00	2616.00	10370	20230329	-40.41	4300	20230103	43.72	6450	-4.19	20240102	6170	0.16	20240104	10370	-40.41	20230329	4310	43.39	20230104	2.60	N	300120	500	105 억		151668	N	N	0	N	00	N
96	20240104	141044	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6300	-40	5	-0.63	367529410	58547	79.49	6320	6360	6210	8240	4440	6340	6277.51	0.73	0	9431	6513	6426	6363	6276	6213	6470	6320	105	1900	500	4430	10	1	20836012	1313	-286.36	2.41	12	0.28	-22.00	2616.00	10370	20230329	-39.25	4300	20230103	46.51	6450	-2.33	20240102	6210	1.45	20240104	10370	-39.25	20230329	4310	46.17	20230104	2.60	N	300120	500	105 억		151668	N	N	0	N	00	N
97	20240104	131043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6310	-30	5	-0.47	352583560	56175	76.27	6320	6360	6210	8240	4440	6340	6276.52	0.73	0	9598	6513	6426	6363	6276	6213	6470	6320	105	1900	500	4430	10	1	20836012	1315	-286.82	2.41	12	0.27	-22.00	2616.00	10370	20230329	-39.15	4300	20230103	46.74	6450	-2.17	20240102	6210	1.61	20240104	10370	-39.15	20230329	4310	46.40	20230104	2.60	N	300120	500	105 억		151668	N	N	0	N	00	N
98	20240104	121041	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6320	-20	5	-0.32	312944620	49864	67.70	6320	6360	6210	8240	4440	6340	6275.96	0.73	0	9143	6513	6426	6363	6276	6213	6470	6320	105	1900	500	4430	10	1	20836012	1317	-287.27	2.42	12	0.24	-22.00	2616.00	10370	20230329	-39.05	4300	20230103	46.98	6450	-2.02	20240102	6210	1.77	20240104	10370	-39.05	20230329	4310	46.64	20230104	2.60	N	300120	500	105 억		151668	N	N	0	N	00	N
99	20240104	111040	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6300	-40	5	-0.63	204967040	32589	44.25	6320	6360	6210	8240	4440	6340	6289.45	0.73	0	4044	6513	6426	6363	6276	6213	6470	6320	105	1900	500	4430	10	1	20836012	1313	-286.36	2.41	12	0.16	-22.00	2616.00	10370	20230329	-39.25	4300	20230103	46.51	6450	-2.33	20240102	6210	1.45	20240104	10370	-39.25	20230329	4310	46.17	20230104	2.60	N	300120	500	105 억		151668	N	N	0	N	00	N
100	20240104	101039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6340	0	3	0.00	110376810	17566	23.85	6320	6360	6210	8240	4440	6340	6283.55	0.73	0	693	6513	6426	6363	6276	6213	6470	6320	105	1900	500	4430	10	1	20836012	1321	-288.18	2.42	12	0.08	-22.00	2616.00	10370	20230329	-38.86	4300	20230103	47.44	6450	-1.71	20240102	6210	2.09	20240104	10370	-38.86	20230329	4310	47.10	20230104	2.60	N	300120	500	105 억		151668	N	N	0	N	00	N
101	20240104	091043	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6260	-80	5	-1.26	43122090	6893	9.36	6320	6320	6210	8240	4440	6340	6255.92	0.73	0	-360	6513	6426	6363	6276	6213	6470	6320	105	1900	500	4430	10	1	20836012	1304	-284.55	2.39	12	0.03	-22.00	2616.00	10370	20230329	-39.63	4300	20230103	45.58	6450	-2.95	20240102	6210	0.81	20240104	10370	-39.63	20230329	4310	45.24	20230104	2.60	N	300120	500	105 억		151668	N	N	0	N	00	N
102	20240103	161039	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6340	-90	5	-1.40	463512900	72981	81.99	6320	6450	6300	8350	4510	6430	6351.15	0.78	780	-10422	6563	6496	6383	6316	6203	6530	6350	105	1920	500	4500	10	1	20836012	1321	-288.18	2.42	12	0.35	-22.00	2616.00	10370	20230329	-38.86	4300	20230103	47.44	6450	0.00	20240102	6270	1.12	20240102	10370	-38.86	20230329	4300	47.44	20230103	2.66	N	300120	500	105 억		162089	N	N	0	N	00	N
103	20240103	151036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6380	-50	5	-0.78	430996510	67865	76.25	6320	6450	6300	8350	4510	6430	6350.79	0.78	780	-10229	6563	6496	6383	6316	6203	6530	6350	105	1920	500	4500	10	1	20836012	1329	-290.00	2.44	12	0.33	-22.00	2616.00	10370	20230329	-38.48	4300	20230103	48.37	6450	0.00	20240102	6270	1.75	20240102	10370	-38.48	20230329	4300	48.37	20230103	2.66	N	300120	500	105 억		162089	N	N	0	N	00	N
104	20240103	141035	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6330	-100	5	-1.56	381333690	60024	67.44	6320	6450	6300	8350	4510	6430	6353.02	0.78	780	-10846	6563	6496	6383	6316	6203	6530	6350	105	1920	500	4500	10	1	20836012	1319	-287.73	2.42	12	0.29	-22.00	2616.00	10370	20230329	-38.96	4300	20230103	47.21	6450	0.00	20240102	6270	0.96	20240102	10370	-38.96	20230329	4300	47.21	20230103	2.66	N	300120	500	105 억		162089	N	N	0	N	00	N
105	20240103	131036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6360	-70	5	-1.09	345465370	54348	61.06	6320	6450	6300	8350	4510	6430	6356.54	0.78	780	-11454	6563	6496	6383	6316	6203	6530	6350	105	1920	500	4500	10	1	20836012	1325	-289.09	2.43	12	0.26	-22.00	2616.00	10370	20230329	-38.67	4300	20230103	47.91	6450	0.00	20240102	6270	1.44	20240102	10370	-38.67	20230329	4300	47.91	20230103	2.66	N	300120	500	105 억		162089	N	N	0	N	00	N
106	20240103	121041	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6370	-60	5	-0.93	329902750	51895	58.30	6320	6450	6300	8350	4510	6430	6357.12	0.78	780	-10230	6563	6496	6383	6316	6203	6530	6350	105	1920	500	4500	10	1	20836012	1327	-289.55	2.44	12	0.25	-22.00	2616.00	10370	20230329	-38.57	4300	20230103	48.14	6450	0.00	20240102	6270	1.59	20240102	10370	-38.57	20230329	4300	48.14	20230103	2.66	N	300120	500	105 억		162089	N	N	0	N	00	N
107	20240103	111036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6330	-100	5	-1.56	279557140	43930	49.36	6320	6450	6300	8350	4510	6430	6363.70	0.78	780	-9576	6563	6496	6383	6316	6203	6530	6350	105	1920	500	4500	10	1	20836012	1319	-287.73	2.42	12	0.21	-22.00	2616.00	10370	20230329	-38.96	4300	20230103	47.21	6450	0.00	20240102	6270	0.96	20240102	10370	-38.96	20230329	4300	47.21	20230103	2.66	N	300120	500	105 억		162089	N	N	0	N	00	N
108	20240103	101036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6300	-130	5	-2.02	225391680	35349	39.71	6320	6450	6300	8350	4510	6430	6376.18	0.78	780	-9492	6563	6496	6383	6316	6203	6530	6350	105	1920	500	4500	10	1	20836012	1313	-286.36	2.41	12	0.17	-22.00	2616.00	10370	20230329	-39.25	4300	20230103	46.51	6450	0.00	20240102	6270	0.48	20240102	10370	-39.25	20230329	4300	46.51	20230103	2.66	N	300120	500	105 억		162089	N	N	0	N	00	N
109	20240103	091036	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6330	-100	5	-1.56	22471340	3547	3.99	6320	6410	6310	8350	4510	6430	6335.31	0.78	780	-1163	6563	6496	6383	6316	6203	6530	6350	105	1920	500	4500	10	1	20836012	1319	-287.73	2.42	12	0.02	-22.00	2616.00	10370	20230329	-38.96	4300	20230103	47.21	6450	-1.86	20240102	6270	0.96	20240102	10370	-38.96	20230329	4300	47.21	20230103	2.66	N	300120	500	105 억		162089	N	N	0	N	00	N
110	20240102	161033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6430	160	2	2.55	547233460	85839	65.86	6270	6450	6270	8150	4390	6270	6374.80	0.78	0	-547	6616	6442	6306	6132	5996	6425	6115	105	1880	500	4380	10	1	20836012	1340	-292.27	2.46	12	0.41	-22.00	2616.00	10370	20230329	-37.99	4300	20230103	49.53	6450	-0.31	20240102	6270	2.55	20240102	10370	-37.99	20230329	4300	49.53	20230103	2.64	N	300120	500	105 억		161857	N	N	0	N	00	N
111	20240102	151033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6430	160	2	2.55	485193110	76177	58.45	6270	6450	6270	8150	4390	6270	6369.29	0.78	0	-830	6616	6442	6306	6132	5996	6425	6115	105	1880	500	4380	10	1	20836012	1340	-292.27	2.46	12	0.37	-22.00	2616.00	10370	20230329	-37.99	4300	20230103	49.53	6450	-0.31	20240102	6270	2.55	20240102	10370	-37.99	20230329	4300	49.53	20230103	2.64	N	300120	500	105 억		161857	N	N	0	N	00	N
112	20240102	141033	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6370	100	2	1.59	316991620	49906	38.29	6270	6430	6270	8150	4390	6270	6351.77	0.78	0	-5619	6616	6442	6306	6132	5996	6425	6115	105	1880	500	4380	10	1	20836012	1327	-289.55	2.44	12	0.24	-22.00	2616.00	10370	20230329	-38.57	4300	20230103	48.14	6430	-0.93	20240102	6270	1.59	20240102	10370	-38.57	20230329	4300	48.14	20230103	2.64	N	300120	500	105 억		161857	N	N	0	N	00	N
113	20240102	131027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6370	100	2	1.59	269753100	42464	32.58	6270	6430	6270	8150	4390	6270	6352.51	0.78	0	-5576	6616	6442	6306	6132	5996	6425	6115	105	1880	500	4380	10	1	20836012	1327	-289.55	2.44	12	0.20	-22.00	2616.00	10370	20230329	-38.57	4300	20230103	48.14	6430	-0.93	20240102	6270	1.59	20240102	10370	-38.57	20230329	4300	48.14	20230103	2.64	N	300120	500	105 억		161857	N	N	0	N	00	N
114	20240102	121027	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6370	100	2	1.59	207107390	32617	25.03	6270	6430	6270	8150	4390	6270	6349.68	0.78	0	-6052	6616	6442	6306	6132	5996	6425	6115	105	1880	500	4380	10	1	20836012	1327	-289.55	2.44	12	0.16	-22.00	2616.00	10370	20230329	-38.57	4300	20230103	48.14	6430	-0.93	20240102	6270	1.59	20240102	10370	-38.57	20230329	4300	48.14	20230103	2.64	N	300120	500	105 억		161857	N	N	0	N	00	N
115	20240102	111028	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6350	80	2	1.28	154137750	24285	18.63	6270	6430	6270	8150	4390	6270	6347.04	0.78	0	-7878	6616	6442	6306	6132	5996	6425	6115	105	1880	500	4380	10	1	20836012	1323	-288.64	2.43	12	0.12	-22.00	2616.00	10370	20230329	-38.77	4300	20230103	47.67	6430	-1.24	20240102	6270	1.28	20240102	10370	-38.77	20230329	4300	47.67	20230103	2.64	N	300120	500	105 억		161857	N	N	0	N	00	N
116	20240102	101018	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6370	100	2	1.59	41350500	6535	5.01	6270	6430	6270	8150	4390	6270	6327.54	0.78	0	-107	6616	6442	6306	6132	5996	6425	6115	105	1880	500	4380	10	1	20836012	1327	-289.55	2.44	12	0.03	-22.00	2616.00	10370	20230329	-38.57	4300	20230103	48.14	6430	-0.93	20240102	6270	1.59	20240102	10370	-38.57	20230329	4300	48.14	20230103	2.64	N	300120	500	105 억		161857	N	N	0	N	00	N
117	20240102	091004	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	6270	0	3	0.00	0	0	0.00	0	0	0	8150	4390	6270	0.00	0.78	0	0	6616	6442	6306	6132	5996	6425	6115	105	1880	500	4380	10	1	20836012	1306	-285.00	2.40	12	0.00	-22.00	2616.00	10370	20230329	-39.54	4300	20230103	45.81	0	0.00	0	0	0.00	0	10370	-39.54	20230329	4300	45.81	20230103	2.64	N	300120	500	105 억		161857	N	N	0	N	00	N