KissMeData/032960/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	120417	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12630	20	2	0.16	247682820	19658	30.35	12750	12750	12450	16390	8830	12610	12599.57	2.10	0	-2045	12876	12742	12556	12422	12236	12810	12490	52	3780	500	8820	10	1	3806489	481	43.11	0.74	12	0.52	293.00	17145.00	19082	20230216	-33.81	10683	20231006	18.23	12750	-0.94	20240123	12020	5.07	20240102	19970	-36.76	20230216	11180	12.97	20231006	2.96	N	032960	500	51 억		79972	N	N	0	N	00	N
3	20240123	110416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12650	40	2	0.32	196468230	15594	24.07	12750	12750	12450	16390	8830	12610	12598.94	2.10	0	-2353	12876	12742	12556	12422	12236	12810	12490	52	3780	500	8820	10	1	3806489	482	43.17	0.74	12	0.41	293.00	17145.00	19082	20230216	-33.71	10683	20231006	18.41	12750	-0.78	20240123	12020	5.24	20240102	19970	-36.65	20230216	11180	13.15	20231006	2.96	N	032960	500	51 억		79972	N	N	0	N	00	N
4	20240123	100415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12630	20	2	0.16	163508300	12973	20.03	12750	12750	12450	16390	8830	12610	12603.72	2.10	0	-2313	12876	12742	12556	12422	12236	12810	12490	52	3780	500	8820	10	1	3806489	481	43.11	0.74	12	0.34	293.00	17145.00	19082	20230216	-33.81	10683	20231006	18.23	12750	-0.94	20240123	12020	5.07	20240102	19970	-36.76	20230216	11180	12.97	20231006	2.96	N	032960	500	51 억		79972	N	N	0	N	00	N
5	20240123	090415	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12700	90	2	0.71	62124350	4897	7.56	12750	12750	12560	16390	8830	12610	12686.79	2.10	0	-444	12876	12742	12556	12422	12236	12810	12490	52	3780	500	8820	10	1	3806489	483	43.34	0.74	12	0.13	293.00	17145.00	19082	20230216	-33.45	10683	20231006	18.88	12750	-0.39	20240123	12020	5.66	20240102	19970	-36.40	20230216	11180	13.60	20231006	2.96	N	032960	500	51 억		79972	N	N	0	N	00	N
6	20240119	160412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12440	90	2	0.73	407417710	33000	108.67	12220	12450	12210	16050	8650	12350	12345.99	1.91	0	1170	12590	12470	12260	12140	11930	12530	12200	52	3700	500	8640	10	1	3806489	474	42.46	0.73	12	0.87	293.00	17145.00	19082	20230216	-34.81	10683	20231006	16.45	12610	-1.35	20240105	12020	3.49	20240102	19970	-37.71	20230216	11180	11.27	20231006	2.94	N	032960	500	51 억		72670	N	N	0	N	00	N
7	20240119	150414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12410	60	2	0.49	387237060	31373	103.31	12220	12450	12210	16050	8650	12350	12343.00	1.91	0	1251	12590	12470	12260	12140	11930	12530	12200	52	3700	500	8640	10	1	3806489	472	42.35	0.72	12	0.82	293.00	17145.00	19082	20230216	-34.96	10683	20231006	16.17	12610	-1.59	20240105	12020	3.24	20240102	19970	-37.86	20230216	11180	11.00	20231006	2.94	N	032960	500	51 억		72670	N	N	0	N	00	N
8	20240119	140412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12430	80	2	0.65	368728800	29876	98.38	12220	12450	12210	16050	8650	12350	12341.97	1.91	0	933	12590	12470	12260	12140	11930	12530	12200	52	3700	500	8640	10	1	3806489	473	42.42	0.72	12	0.78	293.00	17145.00	19082	20230216	-34.86	10683	20231006	16.35	12610	-1.43	20240105	12020	3.41	20240102	19970	-37.76	20230216	11180	11.18	20231006	2.94	N	032960	500	51 억		72670	N	N	0	N	00	N
9	20240119	130414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12350	0	3	0.00	299195290	24268	79.92	12220	12450	12210	16050	8650	12350	12328.80	1.91	0	442	12590	12470	12260	12140	11930	12530	12200	52	3700	500	8640	10	1	3806489	470	42.15	0.72	12	0.64	293.00	17145.00	19082	20230216	-35.28	10683	20231006	15.60	12610	-2.06	20240105	12020	2.75	20240102	19970	-38.16	20230216	11180	10.47	20231006	2.94	N	032960	500	51 억		72670	N	N	0	N	00	N
10	20240119	120416	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12410	60	2	0.49	288207820	23381	76.99	12220	12450	12210	16050	8650	12350	12326.58	1.91	0	306	12590	12470	12260	12140	11930	12530	12200	52	3700	500	8640	10	1	3806489	472	42.35	0.72	12	0.61	293.00	17145.00	19082	20230216	-34.96	10683	20231006	16.17	12610	-1.59	20240105	12020	3.24	20240102	19970	-37.86	20230216	11180	11.00	20231006	2.94	N	032960	500	51 억		72670	N	N	0	N	00	N
11	20240119	110414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12410	60	2	0.49	225622610	18329	60.36	12220	12450	12210	16050	8650	12350	12309.60	1.91	0	274	12590	12470	12260	12140	11930	12530	12200	52	3700	500	8640	10	1	3806489	472	42.35	0.72	12	0.48	293.00	17145.00	19082	20230216	-34.96	10683	20231006	16.17	12610	-1.59	20240105	12020	3.24	20240102	19970	-37.86	20230216	11180	11.00	20231006	2.94	N	032960	500	51 억		72670	N	N	0	N	00	N
12	20240119	100418	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12350	0	3	0.00	138563400	11256	37.07	12220	12450	12210	16050	8650	12350	12310.18	1.91	0	442	12590	12470	12260	12140	11930	12530	12200	52	3700	500	8640	10	1	3806489	470	42.15	0.72	12	0.30	293.00	17145.00	19082	20230216	-35.28	10683	20231006	15.60	12610	-2.06	20240105	12020	2.75	20240102	19970	-38.16	20230216	11180	10.47	20231006	2.94	N	032960	500	51 억		72670	N	N	0	N	00	N
13	20240119	090413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12260	-90	5	-0.73	14346530	1174	3.87	12220	12260	12220	16050	8650	12350	12220.21	1.91	0	52	12590	12470	12260	12140	11930	12530	12200	52	3700	500	8640	10	1	3806489	467	41.84	0.72	12	0.03	293.00	17145.00	19082	20230216	-35.75	10683	20231006	14.76	12610	-2.78	20240105	12020	2.00	20240102	19970	-38.61	20230216	11180	9.66	20231006	2.94	N	032960	500	51 억		72670	N	N	0	N	00	N
14	20240118	160412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12350	190	2	1.56	372261470	30367	203.63	12160	12380	12050	15800	8520	12160	12258.49	1.86	0	1244	12540	12350	12210	12020	11880	12280	11950	52	3640	500	8510	10	1	3806489	470	42.15	0.72	12	0.80	293.00	17145.00	19082	20230216	-35.28	10683	20231006	15.60	12610	-2.06	20240105	12020	2.75	20240102	19970	-38.16	20230216	11180	10.47	20231006	2.93	N	032960	500	51 억		70622	N	N	0	N	00	N
15	20240118	150413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12290	130	2	1.07	346972430	28313	189.85	12160	12380	12050	15800	8520	12160	12254.88	1.86	0	25	12540	12350	12210	12020	11880	12280	11950	52	3640	500	8510	10	1	3806489	468	41.95	0.72	12	0.74	293.00	17145.00	19082	20230216	-35.59	10683	20231006	15.04	12610	-2.54	20240105	12020	2.25	20240102	19970	-38.46	20230216	11180	9.93	20231006	2.93	N	032960	500	51 억		70622	N	N	0	N	00	N
16	20240118	140413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12210	50	2	0.41	326118840	26609	178.43	12160	12380	12050	15800	8520	12160	12255.96	1.86	0	-188	12540	12350	12210	12020	11880	12280	11950	52	3640	500	8510	10	1	3806489	465	41.67	0.71	12	0.70	293.00	17145.00	19082	20230216	-36.01	10683	20231006	14.29	12610	-3.17	20240105	12020	1.58	20240102	19970	-38.86	20230216	11180	9.21	20231006	2.93	N	032960	500	51 억		70622	N	N	0	N	00	N
17	20240118	130413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12360	200	2	1.64	272794270	22236	149.10	12160	12380	12050	15800	8520	12160	12268.14	1.86	0	-1147	12540	12350	12210	12020	11880	12280	11950	52	3640	500	8510	10	1	3806489	470	42.18	0.72	12	0.58	293.00	17145.00	19082	20230216	-35.23	10683	20231006	15.70	12610	-1.98	20240105	12020	2.83	20240102	19970	-38.11	20230216	11180	10.55	20231006	2.93	N	032960	500	51 억		70622	N	N	0	N	00	N
18	20240118	120414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12350	190	2	1.56	239301050	19524	130.92	12160	12350	12050	15800	8520	12160	12256.76	1.86	0	-1694	12540	12350	12210	12020	11880	12280	11950	52	3640	500	8510	10	1	3806489	470	42.15	0.72	12	0.51	293.00	17145.00	19082	20230216	-35.28	10683	20231006	15.60	12610	-2.06	20240105	12020	2.75	20240102	19970	-38.16	20230216	11180	10.47	20231006	2.93	N	032960	500	51 억		70622	N	N	0	N	00	N
19	20240118	110414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12350	190	2	1.56	218834950	17860	119.76	12160	12350	12050	15800	8520	12160	12252.80	1.86	0	-2134	12540	12350	12210	12020	11880	12280	11950	52	3640	500	8510	10	1	3806489	470	42.15	0.72	12	0.47	293.00	17145.00	19082	20230216	-35.28	10683	20231006	15.60	12610	-2.06	20240105	12020	2.75	20240102	19970	-38.16	20230216	11180	10.47	20231006	2.93	N	032960	500	51 억		70622	N	N	0	N	00	N
20	20240118	100412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12250	90	2	0.74	116167960	9520	63.84	12160	12300	12050	15800	8520	12160	12202.52	1.86	0	-2512	12540	12350	12210	12020	11880	12280	11950	52	3640	500	8510	10	1	3806489	466	41.81	0.71	12	0.25	293.00	17145.00	19082	20230216	-35.80	10683	20231006	14.67	12610	-2.85	20240105	12020	1.91	20240102	19970	-38.66	20230216	11180	9.57	20231006	2.93	N	032960	500	51 억		70622	N	N	0	N	00	N
21	20240118	090412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12200	40	2	0.33	10064890	825	5.53	12160	12250	12130	15800	8520	12160	12199.87	1.86	0	-99	12540	12350	12210	12020	11880	12280	11950	52	3640	500	8510	10	1	3806489	464	41.64	0.71	12	0.02	293.00	17145.00	19082	20230216	-36.07	10683	20231006	14.20	12610	-3.25	20240105	12020	1.50	20240102	19970	-38.91	20230216	11180	9.12	20231006	2.93	N	032960	500	51 억		70622	N	N	0	N	00	N
22	20240117	160411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12160	-100	5	-0.82	181671710	14862	57.78	12220	12400	12070	15930	8590	12260	12223.91	1.89	0	-1390	12733	12496	12293	12056	11853	12395	11955	52	3670	500	8580	10	1	3806489	463	41.50	0.71	12	0.39	293.00	17145.00	19082	20230216	-36.28	10683	20231006	13.83	12610	-3.57	20240105	12020	1.16	20240102	19970	-39.11	20230216	11180	8.77	20231006	2.83	N	032960	500	51 억		72012	N	N	0	N	00	N
23	20240117	150414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12170	-90	5	-0.73	174866550	14302	55.61	12220	12400	12070	15930	8590	12260	12226.72	1.89	0	-1044	12733	12496	12293	12056	11853	12395	11955	52	3670	500	8580	10	1	3806489	463	41.54	0.71	12	0.38	293.00	17145.00	19082	20230216	-36.22	10683	20231006	13.92	12610	-3.49	20240105	12020	1.25	20240102	19970	-39.06	20230216	11180	8.86	20231006	2.83	N	032960	500	51 억		72012	N	N	0	N	00	N
24	20240117	140412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12150	-110	5	-0.90	165984390	13570	52.76	12220	12400	12070	15930	8590	12260	12231.72	1.89	0	-533	12733	12496	12293	12056	11853	12395	11955	52	3670	500	8580	10	1	3806489	462	41.47	0.71	12	0.36	293.00	17145.00	19082	20230216	-36.33	10683	20231006	13.73	12610	-3.65	20240105	12020	1.08	20240102	19970	-39.16	20230216	11180	8.68	20231006	2.83	N	032960	500	51 억		72012	N	N	0	N	00	N
25	20240117	130412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12150	-110	5	-0.90	162113280	13250	51.52	12220	12400	12070	15930	8590	12260	12234.96	1.89	0	-424	12733	12496	12293	12056	11853	12395	11955	52	3670	500	8580	10	1	3806489	462	41.47	0.71	12	0.35	293.00	17145.00	19082	20230216	-36.33	10683	20231006	13.73	12610	-3.65	20240105	12020	1.08	20240102	19970	-39.16	20230216	11180	8.68	20231006	2.83	N	032960	500	51 억		72012	N	N	0	N	00	N
26	20240117	120414	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12120	-140	5	-1.14	145947120	11914	46.32	12220	12400	12100	15930	8590	12260	12250.05	1.89	0	477	12733	12496	12293	12056	11853	12395	11955	52	3670	500	8580	10	1	3806489	461	41.37	0.71	12	0.31	293.00	17145.00	19082	20230216	-36.48	10683	20231006	13.45	12610	-3.89	20240105	12020	0.83	20240102	19970	-39.31	20230216	11180	8.41	20231006	2.83	N	032960	500	51 억		72012	N	N	0	N	00	N
27	20240117	110413	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12180	-80	5	-0.65	124538090	10148	39.46	12220	12400	12120	15930	8590	12260	12272.18	1.89	0	764	12733	12496	12293	12056	11853	12395	11955	52	3670	500	8580	10	1	3806489	464	41.57	0.71	12	0.27	293.00	17145.00	19082	20230216	-36.17	10683	20231006	14.01	12610	-3.41	20240105	12020	1.33	20240102	19970	-39.01	20230216	11180	8.94	20231006	2.83	N	032960	500	51 억		72012	N	N	0	N	00	N
28	20240117	100411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12330	70	2	0.57	86877450	7055	27.43	12220	12400	12220	15930	8590	12260	12314.31	1.89	0	140	12733	12496	12293	12056	11853	12395	11955	52	3670	500	8580	10	1	3806489	469	42.08	0.72	12	0.19	293.00	17145.00	19082	20230216	-35.38	10683	20231006	15.42	12610	-2.22	20240105	12020	2.58	20240102	19970	-38.26	20230216	11180	10.29	20231006	2.83	N	032960	500	51 억		72012	N	N	0	N	00	N
29	20240117	090412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12360	100	2	0.82	32536920	2643	10.28	12220	12400	12220	15930	8590	12260	12310.60	1.89	0	1333	12733	12496	12293	12056	11853	12395	11955	52	3670	500	8580	10	1	3806489	470	42.18	0.72	12	0.07	293.00	17145.00	19082	20230216	-35.23	10683	20231006	15.70	12610	-1.98	20240105	12020	2.83	20240102	19970	-38.11	20230216	11180	10.55	20231006	2.83	N	032960	500	51 억		72012	N	N	0	N	00	N
30	20240116	160411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12260	-200	5	-1.61	280141830	22751	39.54	12500	12530	12090	16190	8730	12460	12313.39	1.94	0	-1913	12786	12622	12416	12252	12046	12520	12150	52	3730	500	8720	10	1	3806489	467	41.84	0.72	12	0.60	293.00	17145.00	19082	20230216	-35.75	10683	20231006	14.76	12610	-2.78	20240105	12020	2.00	20240102	19970	-38.61	20230216	11180	9.66	20231006	3.16	N	032960	500	51 억		73925	N	N	0	N	00	N
31	20240116	150411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12260	-200	5	-1.61	262440590	21309	37.03	12500	12530	12090	16190	8730	12460	12315.95	1.94	0	-1488	12786	12622	12416	12252	12046	12520	12150	52	3730	500	8720	10	1	3806489	467	41.84	0.72	12	0.56	293.00	17145.00	19082	20230216	-35.75	10683	20231006	14.76	12610	-2.78	20240105	12020	2.00	20240102	19970	-38.61	20230216	11180	9.66	20231006	3.16	N	032960	500	51 억		73925	N	N	0	N	00	N
32	20240116	140412	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12280	-180	5	-1.44	256642750	20837	36.21	12500	12530	12090	16190	8730	12460	12316.68	1.94	0	-1478	12786	12622	12416	12252	12046	12520	12150	52	3730	500	8720	10	1	3806489	467	41.91	0.72	12	0.55	293.00	17145.00	19082	20230216	-35.65	10683	20231006	14.95	12610	-2.62	20240105	12020	2.16	20240102	19970	-38.51	20230216	11180	9.84	20231006	3.16	N	032960	500	51 억		73925	N	N	0	N	00	N
33	20240116	130411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12340	-120	5	-0.96	230095970	18682	32.47	12500	12530	12090	16190	8730	12460	12316.45	1.94	0	-1432	12786	12622	12416	12252	12046	12520	12150	52	3730	500	8720	10	1	3806489	470	42.12	0.72	12	0.49	293.00	17145.00	19082	20230216	-35.33	10683	20231006	15.51	12610	-2.14	20240105	12020	2.66	20240102	19970	-38.21	20230216	11180	10.38	20231006	3.16	N	032960	500	51 억		73925	N	N	0	N	00	N
34	20240116	120411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12260	-200	5	-1.61	223670070	18159	31.56	12500	12530	12090	16190	8730	12460	12317.31	1.94	0	-1423	12786	12622	12416	12252	12046	12520	12150	52	3730	500	8720	10	1	3806489	467	41.84	0.72	12	0.48	293.00	17145.00	19082	20230216	-35.75	10683	20231006	14.76	12610	-2.78	20240105	12020	2.00	20240102	19970	-38.61	20230216	11180	9.66	20231006	3.16	N	032960	500	51 억		73925	N	N	0	N	00	N
35	20240116	110410	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12230	-230	5	-1.85	204545190	16595	28.84	12500	12530	12090	16190	8730	12460	12325.71	1.94	0	-1297	12786	12622	12416	12252	12046	12520	12150	52	3730	500	8720	10	1	3806489	466	41.74	0.71	12	0.44	293.00	17145.00	19082	20230216	-35.91	10683	20231006	14.48	12610	-3.01	20240105	12020	1.75	20240102	19970	-38.76	20230216	11180	9.39	20231006	3.16	N	032960	500	51 억		73925	N	N	0	N	00	N
36	20240116	100411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12180	-280	5	-2.25	139816890	11266	19.58	12500	12530	12180	16190	8730	12460	12410.52	1.94	0	-2098	12786	12622	12416	12252	12046	12520	12150	52	3730	500	8720	10	1	3806489	464	41.57	0.71	12	0.30	293.00	17145.00	19082	20230216	-36.17	10683	20231006	14.01	12610	-3.41	20240105	12020	1.33	20240102	19970	-39.01	20230216	11180	8.94	20231006	3.16	N	032960	500	51 억		73925	N	N	0	N	00	N
37	20240116	090409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12520	60	2	0.48	75597180	6049	10.51	12500	12530	12480	16190	8730	12460	12497.47	1.94	0	-1151	12786	12622	12416	12252	12046	12520	12150	52	3730	500	8720	10	1	3806489	477	42.73	0.73	12	0.16	293.00	17145.00	19082	20230216	-34.39	10683	20231006	17.20	12610	-0.71	20240105	12020	4.16	20240102	19970	-37.31	20230216	11180	11.99	20231006	3.16	N	032960	500	51 억		73925	N	N	0	N	00	N
38	20240115	160409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12460	-20	5	-0.16	698848370	56003	119.47	12490	12580	12210	16220	8740	12480	12479.23	1.85	0	3394	12740	12610	12460	12330	12180	12675	12395	52	3740	500	8730	10	1	3806489	474	42.53	0.73	12	1.47	293.00	17145.00	19082	20230216	-34.70	10683	20231006	16.63	12610	-1.19	20240105	12020	3.66	20240102	19970	-37.61	20230216	11180	11.45	20231006	3.13	N	032960	500	51 억		70290	N	N	0	N	00	N
39	20240115	150411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12330	-150	5	-1.20	651457460	52194	111.34	12490	12580	12210	16220	8740	12480	12481.46	1.85	0	4215	12740	12610	12460	12330	12180	12675	12395	52	3740	500	8730	10	1	3806489	469	42.08	0.72	12	1.37	293.00	17145.00	19082	20230216	-35.38	10683	20231006	15.42	12610	-2.22	20240105	12020	2.58	20240102	19970	-38.26	20230216	11180	10.29	20231006	3.13	N	032960	500	51 억		70290	N	N	0	N	00	N
40	20240115	140411	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12290	-190	5	-1.52	622745080	49857	106.36	12490	12580	12210	16220	8740	12480	12490.62	1.85	0	4825	12740	12610	12460	12330	12180	12675	12395	52	3740	500	8730	10	1	3806489	468	41.95	0.72	12	1.31	293.00	17145.00	19082	20230216	-35.59	10683	20231006	15.04	12610	-2.54	20240105	12020	2.25	20240102	19970	-38.46	20230216	11180	9.93	20231006	3.13	N	032960	500	51 억		70290	N	N	0	N	00	N
41	20240115	130409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12340	-140	5	-1.12	610788270	48884	104.28	12490	12580	12210	16220	8740	12480	12494.65	1.85	0	4861	12740	12610	12460	12330	12180	12675	12395	52	3740	500	8730	10	1	3806489	470	42.12	0.72	12	1.28	293.00	17145.00	19082	20230216	-35.33	10683	20231006	15.51	12610	-2.14	20240105	12020	2.66	20240102	19970	-38.21	20230216	11180	10.38	20231006	3.13	N	032960	500	51 억		70290	N	N	0	N	00	N
42	20240115	120409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12290	-190	5	-1.52	601337900	48116	102.65	12490	12580	12210	16220	8740	12480	12497.67	1.85	0	4875	12740	12610	12460	12330	12180	12675	12395	52	3740	500	8730	10	1	3806489	468	41.95	0.72	12	1.26	293.00	17145.00	19082	20230216	-35.59	10683	20231006	15.04	12610	-2.54	20240105	12020	2.25	20240102	19970	-38.46	20230216	11180	9.93	20231006	3.13	N	032960	500	51 억		70290	N	N	0	N	00	N
43	20240115	110409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12330	-150	5	-1.20	597936800	47839	102.05	12490	12580	12210	16220	8740	12480	12498.94	1.85	0	4905	12740	12610	12460	12330	12180	12675	12395	52	3740	500	8730	10	1	3806489	469	42.08	0.72	12	1.26	293.00	17145.00	19082	20230216	-35.38	10683	20231006	15.42	12610	-2.22	20240105	12020	2.58	20240102	19970	-38.26	20230216	11180	10.29	20231006	3.13	N	032960	500	51 억		70290	N	N	0	N	00	N
44	20240115	100408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12500	20	2	0.16	518261240	41388	88.29	12490	12580	12420	16220	8740	12480	12522.02	1.85	0	10073	12740	12610	12460	12330	12180	12675	12395	52	3740	500	8730	10	1	3806489	476	42.66	0.73	12	1.09	293.00	17145.00	19082	20230216	-34.49	10683	20231006	17.01	12610	-0.87	20240105	12020	3.99	20240102	19970	-37.41	20230216	11180	11.81	20231006	3.13	N	032960	500	51 억		70290	N	N	0	N	00	N
45	20240115	090409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12510	30	2	0.24	41970700	3354	7.16	12490	12520	12470	16220	8740	12480	12513.63	1.85	0	193	12740	12610	12460	12330	12180	12675	12395	52	3740	500	8730	10	1	3806489	476	42.70	0.73	12	0.09	293.00	17145.00	19082	20230216	-34.44	10683	20231006	17.10	12610	-0.79	20240105	12020	4.08	20240102	19970	-37.36	20230216	11180	11.90	20231006	3.13	N	032960	500	51 억		70290	N	N	0	N	00	N
46	20240112	160407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12480	-20	5	-0.16	565540730	45433	230.11	12420	12590	12310	16250	8750	12500	12447.80	1.91	0	-2480	12633	12566	12453	12386	12273	12600	12420	52	3750	500	8750	10	1	3806489	475	42.59	0.73	12	1.19	293.00	17145.00	19082	20230216	-34.60	10683	20231006	16.82	12610	-1.03	20240105	12020	3.83	20240102	19970	-37.51	20230216	11180	11.63	20231006	3.06	N	032960	500	51 억		72616	N	N	0	N	00	N
47	20240112	150409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12470	-30	5	-0.24	549824980	44173	223.73	12420	12590	12310	16250	8750	12500	12447.08	1.91	0	-2054	12633	12566	12453	12386	12273	12600	12420	52	3750	500	8750	10	1	3806489	475	42.56	0.73	12	1.16	293.00	17145.00	19082	20230216	-34.65	10683	20231006	16.73	12610	-1.11	20240105	12020	3.74	20240102	19970	-37.56	20230216	11180	11.54	20231006	3.06	N	032960	500	51 억		72616	N	N	0	N	00	N
48	20240112	140408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12490	-10	5	-0.08	515847760	41438	209.88	12420	12590	12310	16250	8750	12500	12448.66	1.91	0	-2441	12633	12566	12453	12386	12273	12600	12420	52	3750	500	8750	10	1	3806489	475	42.63	0.73	12	1.09	293.00	17145.00	19082	20230216	-34.55	10683	20231006	16.91	12610	-0.95	20240105	12020	3.91	20240102	19970	-37.46	20230216	11180	11.72	20231006	3.06	N	032960	500	51 억		72616	N	N	0	N	00	N
49	20240112	130407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12500	0	3	0.00	500273360	40190	203.56	12420	12590	12310	16250	8750	12500	12447.71	1.91	0	-2507	12633	12566	12453	12386	12273	12600	12420	52	3750	500	8750	10	1	3806489	476	42.66	0.73	12	1.06	293.00	17145.00	19082	20230216	-34.49	10683	20231006	17.01	12610	-0.87	20240105	12020	3.99	20240102	19970	-37.41	20230216	11180	11.81	20231006	3.06	N	032960	500	51 억		72616	N	N	0	N	00	N
50	20240112	120407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12540	40	2	0.32	486792470	39111	198.09	12420	12590	12310	16250	8750	12500	12446.43	1.91	0	-2482	12633	12566	12453	12386	12273	12600	12420	52	3750	500	8750	10	1	3806489	477	42.80	0.73	12	1.03	293.00	17145.00	19082	20230216	-34.28	10683	20231006	17.38	12610	-0.56	20240105	12020	4.33	20240102	19970	-37.21	20230216	11180	12.16	20231006	3.06	N	032960	500	51 억		72616	N	N	0	N	00	N
51	20240112	110406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12430	-70	5	-0.56	459180850	36898	186.88	12420	12590	12310	16250	8750	12500	12444.60	1.91	0	-2459	12633	12566	12453	12386	12273	12600	12420	52	3750	500	8750	10	1	3806489	473	42.42	0.72	12	0.97	293.00	17145.00	19082	20230216	-34.86	10683	20231006	16.35	12610	-1.43	20240105	12020	3.41	20240102	19970	-37.76	20230216	11180	11.18	20231006	3.06	N	032960	500	51 억		72616	N	N	0	N	00	N
52	20240112	100407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12430	-70	5	-0.56	443270220	35618	180.40	12420	12590	12310	16250	8750	12500	12445.12	1.91	0	-1861	12633	12566	12453	12386	12273	12600	12420	52	3750	500	8750	10	1	3806489	473	42.42	0.72	12	0.94	293.00	17145.00	19082	20230216	-34.86	10683	20231006	16.35	12610	-1.43	20240105	12020	3.41	20240102	19970	-37.76	20230216	11180	11.18	20231006	3.06	N	032960	500	51 억		72616	N	N	0	N	00	N
53	20240112	090407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12550	50	2	0.40	289093650	23227	117.64	12420	12590	12390	16250	8750	12500	12446.45	1.91	0	7205	12633	12566	12453	12386	12273	12600	12420	52	3750	500	8750	10	1	3806489	478	42.83	0.73	12	0.61	293.00	17145.00	19082	20230216	-34.23	10683	20231006	17.48	12610	-0.48	20240105	12020	4.41	20240102	19970	-37.16	20230216	11180	12.25	20231006	3.06	N	032960	500	51 억		72616	N	N	0	N	00	N
54	20240111	160405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12500	0	3	0.00	244804750	19732	105.10	12380	12520	12340	16250	8750	12500	12406.48	1.88	0	1324	12726	12612	12386	12272	12046	12670	12330	52	3750	500	8750	10	1	3806489	476	42.66	0.73	12	0.52	293.00	17145.00	19082	20230216	-34.49	10683	20231006	17.01	12610	-0.87	20240105	12020	3.99	20240102	19970	-37.41	20230216	11180	11.81	20231006	2.82	N	032960	500	51 억		71473	N	N	0	N	00	N
55	20240111	150409	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12410	-90	5	-0.72	230263270	18564	98.88	12380	12520	12340	16250	8750	12500	12403.75	1.88	0	1534	12726	12612	12386	12272	12046	12670	12330	52	3750	500	8750	10	1	3806489	472	42.35	0.72	12	0.49	293.00	17145.00	19082	20230216	-34.96	10683	20231006	16.17	12610	-1.59	20240105	12020	3.24	20240102	19970	-37.86	20230216	11180	11.00	20231006	2.82	N	032960	500	51 억		71473	N	N	0	N	00	N
56	20240111	140407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12400	-100	5	-0.80	181565950	14650	78.03	12380	12520	12340	16250	8750	12500	12393.58	1.88	0	-1399	12726	12612	12386	12272	12046	12670	12330	52	3750	500	8750	10	1	3806489	472	42.32	0.72	12	0.38	293.00	17145.00	19082	20230216	-35.02	10683	20231006	16.07	12610	-1.67	20240105	12020	3.16	20240102	19970	-37.91	20230216	11180	10.91	20231006	2.82	N	032960	500	51 억		71473	N	N	0	N	00	N
57	20240111	130405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12440	-60	5	-0.48	168105710	13562	72.24	12380	12520	12340	16250	8750	12500	12395.35	1.88	0	-1450	12726	12612	12386	12272	12046	12670	12330	52	3750	500	8750	10	1	3806489	474	42.46	0.73	12	0.36	293.00	17145.00	19082	20230216	-34.81	10683	20231006	16.45	12610	-1.35	20240105	12020	3.49	20240102	19970	-37.71	20230216	11180	11.27	20231006	2.82	N	032960	500	51 억		71473	N	N	0	N	00	N
58	20240111	120406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12380	-120	5	-0.96	147773620	11919	63.49	12380	12520	12340	16250	8750	12500	12398.16	1.88	0	-1920	12726	12612	12386	12272	12046	12670	12330	52	3750	500	8750	10	1	3806489	471	42.25	0.72	12	0.31	293.00	17145.00	19082	20230216	-35.12	10683	20231006	15.89	12610	-1.82	20240105	12020	3.00	20240102	19970	-38.01	20230216	11180	10.73	20231006	2.82	N	032960	500	51 억		71473	N	N	0	N	00	N
59	20240111	110408	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12350	-150	5	-1.20	133954260	10802	57.54	12380	12520	12340	16250	8750	12500	12400.88	1.88	0	-2334	12726	12612	12386	12272	12046	12670	12330	52	3750	500	8750	10	1	3806489	470	42.15	0.72	12	0.28	293.00	17145.00	19082	20230216	-35.28	10683	20231006	15.60	12610	-2.06	20240105	12020	2.75	20240102	19970	-38.16	20230216	11180	10.47	20231006	2.82	N	032960	500	51 억		71473	N	N	0	N	00	N
60	20240111	100407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12500	0	3	0.00	63152850	5099	27.16	12380	12500	12340	16250	8750	12500	12385.34	1.88	0	-2049	12726	12612	12386	12272	12046	12670	12330	52	3750	500	8750	10	1	3806489	476	42.66	0.73	12	0.13	293.00	17145.00	19082	20230216	-34.49	10683	20231006	17.01	12610	-0.87	20240105	12020	3.99	20240102	19970	-37.41	20230216	11180	11.81	20231006	2.82	N	032960	500	51 억		71473	N	N	0	N	00	N
61	20240111	090406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12390	-110	5	-0.88	11725520	947	5.04	12380	12450	12380	16250	8750	12500	12381.75	1.88	0	128	12726	12612	12386	12272	12046	12670	12330	52	3750	500	8750	10	1	3806489	472	42.29	0.72	12	0.02	293.00	17145.00	19082	20230216	-35.07	10683	20231006	15.98	12610	-1.74	20240105	12020	3.08	20240102	19970	-37.96	20230216	11180	10.82	20231006	2.82	N	032960	500	51 억		71473	N	N	0	N	00	N
62	20240110	160405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12500	100	2	0.81	232055870	18764	91.66	12400	12500	12160	16120	8680	12400	12367.08	1.93	0	-1984	12620	12510	12390	12280	12160	12450	12220	52	3720	500	8680	10	1	3806489	476	42.66	0.73	12	0.49	293.00	17145.00	19082	20230216	-34.49	10683	20231006	17.01	12610	-0.87	20240105	12020	3.99	20240102	19970	-37.41	20230216	11180	11.81	20231006	2.91	N	032960	500	51 억		73457	N	N	0	N	00	N
63	20240110	150405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12480	80	2	0.65	226285700	18302	89.40	12400	12490	12160	16120	8680	12400	12363.99	1.93	0	-1991	12620	12510	12390	12280	12160	12450	12220	52	3720	500	8680	10	1	3806489	475	42.59	0.73	12	0.48	293.00	17145.00	19082	20230216	-34.60	10683	20231006	16.82	12610	-1.03	20240105	12020	3.83	20240102	19970	-37.51	20230216	11180	11.63	20231006	2.91	N	032960	500	51 억		73457	N	N	0	N	00	N
64	20240110	140407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12420	20	2	0.16	149121140	12089	59.05	12400	12490	12160	16120	8680	12400	12335.28	1.93	0	-2064	12620	12510	12390	12280	12160	12450	12220	52	3720	500	8680	10	1	3806489	473	42.39	0.72	12	0.32	293.00	17145.00	19082	20230216	-34.91	10683	20231006	16.26	12610	-1.51	20240105	12020	3.33	20240102	19970	-37.81	20230216	11180	11.09	20231006	2.91	N	032960	500	51 억		73457	N	N	0	N	00	N
65	20240110	130405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12400	0	3	0.00	92729040	7547	36.86	12400	12430	12160	16120	8680	12400	12286.87	1.93	0	-2295	12620	12510	12390	12280	12160	12450	12220	52	3720	500	8680	10	1	3806489	472	42.32	0.72	12	0.20	293.00	17145.00	19082	20230216	-35.02	10683	20231006	16.07	12610	-1.67	20240105	12020	3.16	20240102	19970	-37.91	20230216	11180	10.91	20231006	2.91	N	032960	500	51 억		73457	N	N	0	N	00	N
66	20240110	120406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12370	-30	5	-0.24	73076430	5958	29.10	12400	12430	12160	16120	8680	12400	12265.26	1.93	0	-2373	12620	12510	12390	12280	12160	12450	12220	52	3720	500	8680	10	1	3806489	471	42.22	0.72	12	0.16	293.00	17145.00	19082	20230216	-35.17	10683	20231006	15.79	12610	-1.90	20240105	12020	2.91	20240102	19970	-38.06	20230216	11180	10.64	20231006	2.91	N	032960	500	51 억		73457	N	N	0	N	00	N
67	20240110	110406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12280	-120	5	-0.97	50828860	4153	20.29	12400	12430	12160	16120	8680	12400	12239.07	1.93	0	-2307	12620	12510	12390	12280	12160	12450	12220	52	3720	500	8680	10	1	3806489	467	41.91	0.72	12	0.11	293.00	17145.00	19082	20230216	-35.65	10683	20231006	14.95	12610	-2.62	20240105	12020	2.16	20240102	19970	-38.51	20230216	11180	9.84	20231006	2.91	N	032960	500	51 억		73457	N	N	0	N	00	N
68	20240110	100405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12160	-240	5	-1.94	47112800	3849	18.80	12400	12430	12160	16120	8680	12400	12240.27	1.93	0	-2277	12620	12510	12390	12280	12160	12450	12220	52	3720	500	8680	10	1	3806489	463	41.50	0.71	12	0.10	293.00	17145.00	19082	20230216	-36.28	10683	20231006	13.83	12610	-3.57	20240105	12020	1.16	20240102	19970	-39.11	20230216	11180	8.77	20231006	2.91	N	032960	500	51 억		73457	N	N	0	N	00	N
69	20240110	090405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12400	0	3	0.00	62000	5	0.02	12400	12400	12400	16120	8680	12400	12400.00	1.93	0	-5	12620	12510	12390	12280	12160	12450	12220	52	3720	500	8680	10	1	3806489	472	42.32	0.72	12	0.00	293.00	17145.00	19082	20230216	-35.02	10683	20231006	16.07	12610	-1.67	20240105	12020	3.16	20240102	19970	-37.91	20230216	11180	10.91	20231006	2.91	N	032960	500	51 억		73457	N	N	0	N	00	N
70	20240109	160404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12400	100	2	0.81	251889020	20328	97.23	12450	12500	12270	15990	8610	12300	12391.23	1.91	0	743	12686	12492	12396	12202	12106	12445	12155	52	3690	500	8610	10	1	3806489	472	42.32	0.72	12	0.53	293.00	17145.00	19082	20230216	-35.02	10683	20231006	16.07	12610	-1.67	20240105	12020	3.16	20240102	19970	-37.91	20230216	11180	10.91	20231006	3.17	N	032960	500	51 억		72714	N	N	0	N	00	N
71	20240109	150405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12400	100	2	0.81	224150120	18091	86.53	12450	12500	12270	15990	8610	12300	12390.15	1.91	0	731	12686	12492	12396	12202	12106	12445	12155	52	3690	500	8610	10	1	3806489	472	42.32	0.72	12	0.48	293.00	17145.00	19082	20230216	-35.02	10683	20231006	16.07	12610	-1.67	20240105	12020	3.16	20240102	19970	-37.91	20230216	11180	10.91	20231006	3.17	N	032960	500	51 억		72714	N	N	0	N	00	N
72	20240109	140404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12400	100	2	0.81	216864010	17502	83.71	12450	12500	12270	15990	8610	12300	12390.81	1.91	0	688	12686	12492	12396	12202	12106	12445	12155	52	3690	500	8610	10	1	3806489	472	42.32	0.72	12	0.46	293.00	17145.00	19082	20230216	-35.02	10683	20231006	16.07	12610	-1.67	20240105	12020	3.16	20240102	19970	-37.91	20230216	11180	10.91	20231006	3.17	N	032960	500	51 억		72714	N	N	0	N	00	N
73	20240109	130404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12440	140	2	1.14	123137950	9904	47.37	12450	12500	12270	15990	8610	12300	12433.15	1.91	0	-1046	12686	12492	12396	12202	12106	12445	12155	52	3690	500	8610	10	1	3806489	474	42.46	0.73	12	0.26	293.00	17145.00	19082	20230216	-34.81	10683	20231006	16.45	12610	-1.35	20240105	12020	3.49	20240102	19970	-37.71	20230216	11180	11.27	20231006	3.17	N	032960	500	51 억		72714	N	N	0	N	00	N
74	20240109	120407	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12500	200	2	1.63	116150330	9344	44.69	12450	12500	12270	15990	8610	12300	12430.47	1.91	0	-1074	12686	12492	12396	12202	12106	12445	12155	52	3690	500	8610	10	1	3806489	476	42.66	0.73	12	0.25	293.00	17145.00	19082	20230216	-34.49	10683	20231006	17.01	12610	-0.87	20240105	12020	3.99	20240102	19970	-37.41	20230216	11180	11.81	20231006	3.17	N	032960	500	51 억		72714	N	N	0	N	00	N
75	20240109	110404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12330	30	2	0.24	25203440	2044	9.78	12450	12450	12270	15990	8610	12300	12330.45	1.91	0	-890	12686	12492	12396	12202	12106	12445	12155	52	3690	500	8610	10	1	3806489	469	42.08	0.72	12	0.05	293.00	17145.00	19082	20230216	-35.38	10683	20231006	15.42	12610	-2.22	20240105	12020	2.58	20240102	19970	-38.26	20230216	11180	10.29	20231006	3.17	N	032960	500	51 억		72714	N	N	0	N	00	N
76	20240109	100405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12320	20	2	0.16	23947080	1942	9.29	12450	12450	12270	15990	8610	12300	12331.14	1.91	0	-964	12686	12492	12396	12202	12106	12445	12155	52	3690	500	8610	10	1	3806489	469	42.05	0.72	12	0.05	293.00	17145.00	19082	20230216	-35.44	10683	20231006	15.32	12610	-2.30	20240105	12020	2.50	20240102	19970	-38.31	20230216	11180	10.20	20231006	3.17	N	032960	500	51 억		72714	N	N	0	N	00	N
77	20240109	090404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12440	140	2	1.14	1219300	98	0.47	12450	12450	12440	15990	8610	12300	12441.84	1.91	0	-80	12686	12492	12396	12202	12106	12445	12155	52	3690	500	8610	10	1	3806489	474	42.46	0.73	12	0.00	293.00	17145.00	19082	20230216	-34.81	10683	20231006	16.45	12610	-1.35	20240105	12020	3.49	20240102	19970	-37.71	20230216	11180	11.27	20231006	3.17	N	032960	500	51 억		72714	N	N	0	N	00	N
78	20240108	160404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12300	-190	5	-1.52	260566080	20907	202.45	12490	12590	12300	16230	8750	12490	12466.70	1.80	0	4205	12810	12650	12450	12290	12090	12730	12370	52	3740	500	8740	10	1	3806489	468	41.98	0.72	12	0.55	293.00	17145.00	19082	20230216	-35.54	10683	20231006	15.14	12610	-2.46	20240105	12020	2.33	20240102	19970	-38.41	20230216	11180	10.02	20231006	3.12	N	032960	500	51 억		68508	N	N	0	N	00	N
79	20240108	150405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12350	-140	5	-1.12	252921600	20286	196.44	12490	12590	12340	16230	8750	12490	12467.79	1.80	0	4259	12810	12650	12450	12290	12090	12730	12370	52	3740	500	8740	10	1	3806489	470	42.15	0.72	12	0.53	293.00	17145.00	19082	20230216	-35.28	10683	20231006	15.60	12610	-2.06	20240105	12020	2.75	20240102	19970	-38.16	20230216	11180	10.47	20231006	3.12	N	032960	500	51 억		68508	N	N	0	N	00	N
80	20240108	140404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12370	-120	5	-0.96	241660170	19375	187.61	12490	12590	12340	16230	8750	12490	12472.78	1.80	0	4215	12810	12650	12450	12290	12090	12730	12370	52	3740	500	8740	10	1	3806489	471	42.22	0.72	12	0.51	293.00	17145.00	19082	20230216	-35.17	10683	20231006	15.79	12610	-1.90	20240105	12020	2.91	20240102	19970	-38.06	20230216	11180	10.64	20231006	3.12	N	032960	500	51 억		68508	N	N	0	N	00	N
81	20240108	130403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12470	-20	5	-0.16	205304020	16438	159.17	12490	12590	12340	16230	8750	12490	12489.60	1.80	0	4075	12810	12650	12450	12290	12090	12730	12370	52	3740	500	8740	10	1	3806489	475	42.56	0.73	12	0.43	293.00	17145.00	19082	20230216	-34.65	10683	20231006	16.73	12610	-1.11	20240105	12020	3.74	20240102	19970	-37.56	20230216	11180	11.54	20231006	3.12	N	032960	500	51 억		68508	N	N	0	N	00	N
82	20240108	120405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12450	-40	5	-0.32	194740030	15589	150.95	12490	12590	12340	16230	8750	12490	12492.14	1.80	0	4048	12810	12650	12450	12290	12090	12730	12370	52	3740	500	8740	10	1	3806489	474	42.49	0.73	12	0.41	293.00	17145.00	19082	20230216	-34.76	10683	20231006	16.54	12610	-1.27	20240105	12020	3.58	20240102	19970	-37.66	20230216	11180	11.36	20231006	3.12	N	032960	500	51 억		68508	N	N	0	N	00	N
83	20240108	110405	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12500	10	2	0.08	178871820	14318	138.65	12490	12590	12340	16230	8750	12490	12492.79	1.80	0	5093	12810	12650	12450	12290	12090	12730	12370	52	3740	500	8740	10	1	3806489	476	42.66	0.73	12	0.38	293.00	17145.00	19082	20230216	-34.49	10683	20231006	17.01	12610	-0.87	20240105	12020	3.99	20240102	19970	-37.41	20230216	11180	11.81	20231006	3.12	N	032960	500	51 억		68508	N	N	0	N	00	N
84	20240108	100406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12550	60	2	0.48	159954130	12803	123.98	12490	12590	12340	16230	8750	12490	12493.49	1.80	0	5472	12810	12650	12450	12290	12090	12730	12370	52	3740	500	8740	10	1	3806489	478	42.83	0.73	12	0.34	293.00	17145.00	19082	20230216	-34.23	10683	20231006	17.48	12610	-0.48	20240105	12020	4.41	20240102	19970	-37.16	20230216	11180	12.25	20231006	3.12	N	032960	500	51 억		68508	N	N	0	N	00	N
85	20240108	090404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12480	-10	5	-0.08	2704020	217	2.10	12490	12490	12340	16230	8750	12490	12460.92	1.80	0	-202	12810	12650	12450	12290	12090	12730	12370	52	3740	500	8740	10	1	3806489	475	42.59	0.73	12	0.01	293.00	17145.00	19082	20230216	-34.60	10683	20231006	16.82	12610	-1.03	20240105	12020	3.83	20240102	19970	-37.51	20230216	11180	11.63	20231006	3.12	N	032960	500	51 억		68508	N	N	0	N	00	N
86	20240105	160404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12490	90	2	0.73	122691710	9879	148.82	12440	12610	12250	16120	8680	12400	12394.25	1.83	0	-967	12560	12480	12320	12240	12080	12520	12280	52	3720	500	8680	10	1	3806489	475	42.63	0.73	12	0.26	293.00	17145.00	19082	20230216	-34.55	10683	20231006	16.91	12610	-0.95	20240105	12020	3.91	20240102	19970	-37.46	20230216	11180	11.72	20231006	3.12	N	032960	500	51 억		69478	N	N	0	N	00	N
87	20240105	150403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12350	-50	5	-0.40	55354110	4486	67.58	12440	12480	12250	16120	8680	12400	12339.30	1.83	0	-577	12560	12480	12320	12240	12080	12520	12280	52	3720	500	8680	10	1	3806489	470	42.15	0.72	12	0.12	293.00	17145.00	19082	20230216	-35.28	10683	20231006	15.60	12480	-1.04	20240105	12020	2.75	20240102	19970	-38.16	20230216	11180	10.47	20231006	3.12	N	032960	500	51 억		69478	N	N	0	N	00	N
88	20240105	140404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12320	-80	5	-0.65	51445710	4169	62.81	12440	12480	12250	16120	8680	12400	12340.06	1.83	0	-498	12560	12480	12320	12240	12080	12520	12280	52	3720	500	8680	10	1	3806489	469	42.05	0.72	12	0.11	293.00	17145.00	19082	20230216	-35.44	10683	20231006	15.32	12480	-1.28	20240105	12020	2.50	20240102	19970	-38.31	20230216	11180	10.20	20231006	3.12	N	032960	500	51 억		69478	N	N	0	N	00	N
89	20240105	130404	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12330	-70	5	-0.56	35343180	2859	43.07	12440	12480	12250	16120	8680	12400	12362.08	1.83	0	-467	12560	12480	12320	12240	12080	12520	12280	52	3720	500	8680	10	1	3806489	469	42.08	0.72	12	0.08	293.00	17145.00	19082	20230216	-35.38	10683	20231006	15.42	12480	-1.20	20240105	12020	2.58	20240102	19970	-38.26	20230216	11180	10.29	20231006	3.12	N	032960	500	51 억		69478	N	N	0	N	00	N
90	20240105	120403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12280	-120	5	-0.97	30181260	2439	36.74	12440	12480	12250	16120	8680	12400	12374.44	1.83	0	-467	12560	12480	12320	12240	12080	12520	12280	52	3720	500	8680	10	1	3806489	467	41.91	0.72	12	0.06	293.00	17145.00	19082	20230216	-35.65	10683	20231006	14.95	12480	-1.60	20240105	12020	2.16	20240102	19970	-38.51	20230216	11180	9.84	20231006	3.12	N	032960	500	51 억		69478	N	N	0	N	00	N
91	20240105	110402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12300	-100	5	-0.81	26479570	2138	32.21	12440	12480	12250	16120	8680	12400	12385.21	1.83	0	-367	12560	12480	12320	12240	12080	12520	12280	52	3720	500	8680	10	1	3806489	468	41.98	0.72	12	0.06	293.00	17145.00	19082	20230216	-35.54	10683	20231006	15.14	12480	-1.44	20240105	12020	2.33	20240102	19970	-38.41	20230216	11180	10.02	20231006	3.12	N	032960	500	51 억		69478	N	N	0	N	00	N
92	20240105	100406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12300	-100	5	-0.81	23821190	1922	28.95	12440	12480	12250	16120	8680	12400	12393.96	1.83	0	-261	12560	12480	12320	12240	12080	12520	12280	52	3720	500	8680	10	1	3806489	468	41.98	0.72	12	0.05	293.00	17145.00	19082	20230216	-35.54	10683	20231006	15.14	12480	-1.44	20240105	12020	2.33	20240102	19970	-38.41	20230216	11180	10.02	20231006	3.12	N	032960	500	51 억		69478	N	N	0	N	00	N
93	20240105	090403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12480	80	2	0.65	6841510	550	8.29	12440	12480	12430	16120	8680	12400	12439.11	1.83	0	149	12560	12480	12320	12240	12080	12520	12280	52	3720	500	8680	10	1	3806489	475	42.59	0.73	12	0.01	293.00	17145.00	19082	20230216	-34.60	10683	20231006	16.82	12480	0.00	20240105	12020	3.83	20240102	19970	-37.51	20230216	11180	11.63	20231006	3.12	N	032960	500	51 억		69478	N	N	0	N	00	N
94	20240104	160401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12400	-10	5	-0.08	80515610	6584	75.46	12250	12400	12160	16130	8690	12410	12228.98	1.89	0	-2274	12590	12500	12360	12270	12130	12545	12315	52	3720	500	8680	10	1	3806489	472	42.32	0.72	12	0.17	293.00	17145.00	19082	20230216	-35.02	10683	20231006	16.07	12450	-0.40	20240103	12020	3.16	20240102	19970	-37.91	20230216	11180	10.91	20231006	3.16	N	032960	500	51 억		71753	N	N	0	N	00	N
95	20240104	150402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12210	-200	5	-1.61	65135580	5337	61.17	12250	12390	12160	16130	8690	12410	12204.53	1.89	0	-2033	12590	12500	12360	12270	12130	12545	12315	52	3720	500	8680	10	1	3806489	465	41.67	0.71	12	0.14	293.00	17145.00	19082	20230216	-36.01	10683	20231006	14.29	12450	-1.93	20240103	12020	1.58	20240102	19970	-38.86	20230216	11180	9.21	20231006	3.16	N	032960	500	51 억		71753	N	N	0	N	00	N
96	20240104	140403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12180	-230	5	-1.85	54204620	4442	50.91	12250	12390	12160	16130	8690	12410	12202.75	1.89	0	-2032	12590	12500	12360	12270	12130	12545	12315	52	3720	500	8680	10	1	3806489	464	41.57	0.71	12	0.12	293.00	17145.00	19082	20230216	-36.17	10683	20231006	14.01	12450	-2.17	20240103	12020	1.33	20240102	19970	-39.01	20230216	11180	8.94	20231006	3.16	N	032960	500	51 억		71753	N	N	0	N	00	N
97	20240104	130403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12200	-210	5	-1.69	53912140	4418	50.64	12250	12390	12160	16130	8690	12410	12202.84	1.89	0	-2027	12590	12500	12360	12270	12130	12545	12315	52	3720	500	8680	10	1	3806489	464	41.64	0.71	12	0.12	293.00	17145.00	19082	20230216	-36.07	10683	20231006	14.20	12450	-2.01	20240103	12020	1.50	20240102	19970	-38.91	20230216	11180	9.12	20231006	3.16	N	032960	500	51 억		71753	N	N	0	N	00	N
98	20240104	120402	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12230	-180	5	-1.45	47701780	3908	44.79	12250	12390	12160	16130	8690	12410	12206.19	1.89	0	-1583	12590	12500	12360	12270	12130	12545	12315	52	3720	500	8680	10	1	3806489	466	41.74	0.71	12	0.10	293.00	17145.00	19082	20230216	-35.91	10683	20231006	14.48	12450	-1.77	20240103	12020	1.75	20240102	19970	-38.76	20230216	11180	9.39	20231006	3.16	N	032960	500	51 억		71753	N	N	0	N	00	N
99	20240104	110401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12160	-250	5	-2.01	39587450	3241	37.15	12250	12390	12160	16130	8690	12410	12214.58	1.89	0	-1595	12590	12500	12360	12270	12130	12545	12315	52	3720	500	8680	10	1	3806489	463	41.50	0.71	12	0.09	293.00	17145.00	19082	20230216	-36.28	10683	20231006	13.83	12450	-2.33	20240103	12020	1.16	20240102	19970	-39.11	20230216	11180	8.77	20231006	3.16	N	032960	500	51 억		71753	N	N	0	N	00	N
100	20240104	100401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12230	-180	5	-1.45	12094020	985	11.29	12250	12390	12230	16130	8690	12410	12278.19	1.89	0	-485	12590	12500	12360	12270	12130	12545	12315	52	3720	500	8680	10	1	3806489	466	41.74	0.71	12	0.03	293.00	17145.00	19082	20230216	-35.91	10683	20231006	14.48	12450	-1.77	20240103	12020	1.75	20240102	19970	-38.76	20230216	11180	9.39	20231006	3.16	N	032960	500	51 억		71753	N	N	0	N	00	N
101	20240104	090403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12250	-160	5	-1.29	2070250	169	1.94	12250	12250	12250	16130	8690	12410	12250.00	1.89	0	1	12590	12500	12360	12270	12130	12545	12315	52	3720	500	8680	10	1	3806489	466	41.81	0.71	12	0.00	293.00	17145.00	19082	20230216	-35.80	10683	20231006	14.67	12450	-1.61	20240103	12020	1.91	20240102	19970	-38.66	20230216	11180	9.57	20231006	3.16	N	032960	500	51 억		71753	N	N	0	N	00	N
102	20240103	160401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12410	20	2	0.16	108036350	8725	69.67	12400	12450	12220	16100	8680	12390	12381.25	1.80	0	3038	12636	12512	12266	12142	11896	12575	12205	52	3710	500	8670	10	1	3806489	472	42.35	0.72	12	0.23	293.00	17145.00	19082	20230216	-34.96	10683	20231006	16.17	12450	-0.32	20240103	12020	3.24	20240102	19970	-37.86	20230216	11180	11.00	20231006	3.17	N	032960	500	51 억		68694	N	N	0	N	00	N
103	20240103	150401	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12400	10	2	0.08	92922980	7507	59.95	12400	12450	12220	16100	8680	12390	12378.18	1.80	0	3301	12636	12512	12266	12142	11896	12575	12205	52	3710	500	8670	10	1	3806489	472	42.32	0.72	12	0.20	293.00	17145.00	19082	20230216	-35.02	10683	20231006	16.07	12450	-0.40	20240103	12020	3.16	20240102	19970	-37.91	20230216	11180	10.91	20231006	3.17	N	032960	500	51 억		68694	N	N	0	N	00	N
104	20240103	140358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12290	-100	5	-0.81	83047370	6707	53.56	12400	12450	12220	16100	8680	12390	12382.19	1.80	0	3422	12636	12512	12266	12142	11896	12575	12205	52	3710	500	8670	10	1	3806489	468	41.95	0.72	12	0.18	293.00	17145.00	19082	20230216	-35.59	10683	20231006	15.04	12450	-1.29	20240103	12020	2.25	20240102	19970	-38.46	20230216	11180	9.93	20231006	3.17	N	032960	500	51 억		68694	N	N	0	N	00	N
105	20240103	130400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12270	-120	5	-0.97	81344120	6568	52.45	12400	12450	12220	16100	8680	12390	12384.91	1.80	0	3502	12636	12512	12266	12142	11896	12575	12205	52	3710	500	8670	10	1	3806489	467	41.88	0.72	12	0.17	293.00	17145.00	19082	20230216	-35.70	10683	20231006	14.86	12450	-1.45	20240103	12020	2.08	20240102	19970	-38.56	20230216	11180	9.75	20231006	3.17	N	032960	500	51 억		68694	N	N	0	N	00	N
106	20240103	120403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12290	-100	5	-0.81	70282800	5663	45.22	12400	12450	12220	16100	8680	12390	12410.88	1.80	0	3656	12636	12512	12266	12142	11896	12575	12205	52	3710	500	8670	10	1	3806489	468	41.95	0.72	12	0.15	293.00	17145.00	19082	20230216	-35.59	10683	20231006	15.04	12450	-1.29	20240103	12020	2.25	20240102	19970	-38.46	20230216	11180	9.93	20231006	3.17	N	032960	500	51 억		68694	N	N	0	N	00	N
107	20240103	110400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12350	-40	5	-0.32	67761590	5457	43.58	12400	12450	12270	16100	8680	12390	12417.37	1.80	0	3660	12636	12512	12266	12142	11896	12575	12205	52	3710	500	8670	10	1	3806489	470	42.15	0.72	12	0.14	293.00	17145.00	19082	20230216	-35.28	10683	20231006	15.60	12450	-0.80	20240103	12020	2.75	20240102	19970	-38.16	20230216	11180	10.47	20231006	3.17	N	032960	500	51 억		68694	N	N	0	N	00	N
108	20240103	100400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12400	10	2	0.08	66380730	5345	42.68	12400	12450	12300	16100	8680	12390	12419.22	1.80	0	3670	12636	12512	12266	12142	11896	12575	12205	52	3710	500	8670	10	1	3806489	472	42.32	0.72	12	0.14	293.00	17145.00	19082	20230216	-35.02	10683	20231006	16.07	12450	-0.40	20240103	12020	3.16	20240102	19970	-37.91	20230216	11180	10.91	20231006	3.17	N	032960	500	51 억		68694	N	N	0	N	00	N
109	20240103	090359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12400	10	2	0.08	28742110	2318	18.51	12400	12400	12300	16100	8680	12390	12399.53	1.80	0	1249	12636	12512	12266	12142	11896	12575	12205	52	3710	500	8670	10	1	3806489	472	42.32	0.72	12	0.06	293.00	17145.00	19082	20230216	-35.02	10683	20231006	16.07	12400	0.00	20240103	12020	3.16	20240102	19970	-37.91	20230216	11180	10.91	20231006	3.17	N	032960	500	51 억		68694	N	N	0	N	00	N
110	20240102	160400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12390	160	2	1.31	146664760	12022	415.99	12020	12390	12020	15890	8570	12230	12196.90	1.73	0	2834	12616	12422	12296	12102	11976	12360	12040	52	3660	500	8560	10	1	3806489	472	42.29	0.72	12	0.32	293.00	17145.00	19082	20230216	-35.07	10683	20231006	15.98	12390	0.00	20240102	12020	3.08	20240102	19970	-37.96	20230216	11180	10.82	20231006	3.17	N	032960	500	51 억		65813	N	N	0	N	00	N
111	20240102	150359	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12200	-30	5	-0.25	114015740	9363	323.98	12020	12300	12020	15890	8570	12230	12177.27	1.73	0	1750	12616	12422	12296	12102	11976	12360	12040	52	3660	500	8560	10	1	3806489	464	41.64	0.71	12	0.25	293.00	17145.00	19082	20230216	-36.07	10683	20231006	14.20	12300	-0.81	20240102	12020	1.50	20240102	19970	-38.91	20230216	11180	9.12	20231006	3.17	N	032960	500	51 억		65813	N	N	0	N	00	N
112	20240102	140400	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12240	10	2	0.08	109403320	8985	310.90	12020	12300	12020	15890	8570	12230	12176.22	1.73	0	1971	12616	12422	12296	12102	11976	12360	12040	52	3660	500	8560	10	1	3806489	466	41.77	0.71	12	0.24	293.00	17145.00	19082	20230216	-35.86	10683	20231006	14.57	12300	-0.49	20240102	12020	1.83	20240102	19970	-38.71	20230216	11180	9.48	20231006	3.17	N	032960	500	51 억		65813	N	N	0	N	00	N
113	20240102	130357	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12300	70	2	0.57	82664660	6791	234.98	12020	12300	12020	15890	8570	12230	12172.68	1.73	0	1803	12616	12422	12296	12102	11976	12360	12040	52	3660	500	8560	10	1	3806489	468	41.98	0.72	12	0.18	293.00	17145.00	19082	20230216	-35.54	10683	20231006	15.14	12300	0.00	20240102	12020	2.33	20240102	19970	-38.41	20230216	11180	10.02	20231006	3.17	N	032960	500	51 억		65813	N	N	0	N	00	N
114	20240102	120358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12220	-10	5	-0.08	82578810	6784	234.74	12020	12300	12020	15890	8570	12230	12172.58	1.73	0	1808	12616	12422	12296	12102	11976	12360	12040	52	3660	500	8560	10	1	3806489	465	41.71	0.71	12	0.18	293.00	17145.00	19082	20230216	-35.96	10683	20231006	14.39	12300	-0.65	20240102	12020	1.66	20240102	19970	-38.81	20230216	11180	9.30	20231006	3.17	N	032960	500	51 억		65813	N	N	0	N	00	N
115	20240102	110358	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12170	-60	5	-0.49	17820340	1472	50.93	12020	12240	12020	15890	8570	12230	12106.21	1.73	0	251	12616	12422	12296	12102	11976	12360	12040	52	3660	500	8560	10	1	3806489	463	41.54	0.71	12	0.04	293.00	17145.00	19082	20230216	-36.22	10683	20231006	13.92	12240	-0.57	20240102	12020	1.25	20240102	19970	-39.06	20230216	11180	8.86	20231006	3.17	N	032960	500	51 억		65813	N	N	0	N	00	N
116	20240102	100353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12120	-110	5	-0.90	2325520	193	6.68	12020	12120	12020	15890	8570	12230	12049.33	1.73	0	-16	12616	12422	12296	12102	11976	12360	12040	52	3660	500	8560	10	1	3806489	461	41.37	0.71	12	0.01	293.00	17145.00	19082	20230216	-36.48	10683	20231006	13.45	12120	0.00	20240102	12020	0.83	20240102	19970	-39.31	20230216	11180	8.41	20231006	3.17	N	032960	500	51 억		65813	N	N	0	N	00	N
117	20240102	090350	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	12230	0	3	0.00	0	0	0.00	0	0	0	15890	8570	12230	0.00	1.73	0	0	12616	12422	12296	12102	11976	12360	12040	52	3660	500	8560	10	1	3806489	466	41.74	0.71	12	0.00	293.00	17145.00	19082	20230216	-35.91	10683	20231006	14.48	0	0.00	0	0	0.00	0	19970	-38.76	20230216	11180	9.39	20231006	3.17	N	032960	500	51 억		65813	N	N	0	N	00	N