KissMeData/067770/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	120624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2815	30	2	1.08	42901720	15378	54.74	2785	2875	2745	3620	1950	2785	2789.81	0.67	0	1121	2898	2841	2798	2741	2698	2820	2720	42	835	500	1890	5	1	8396593	236	-37.04	0.52	12	0.18	-76.00	5395.00	4800	20230421	-41.35	2295	20231024	22.66	3045	-7.55	20240110	2645	6.43	20240118	4800	-41.35	20230421	2295	22.66	20231024	1.06	N	067770	500	41 억		55896	N	N	0	N	00	N
3	20240123	110621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	45	2	1.62	39827460	14295	50.88	2785	2875	2745	3620	1950	2785	2786.11	0.67	0	708	2898	2841	2798	2741	2698	2820	2720	42	835	500	1890	5	1	8396593	238	-37.24	0.52	12	0.17	-76.00	5395.00	4800	20230421	-41.04	2295	20231024	23.31	3045	-7.06	20240110	2645	6.99	20240118	4800	-41.04	20230421	2295	23.31	20231024	1.06	N	067770	500	41 억		55896	N	N	0	N	00	N
4	20240123	100621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2825	40	2	1.44	33671185	12120	43.14	2785	2875	2745	3620	1950	2785	2778.15	0.67	0	903	2898	2841	2798	2741	2698	2820	2720	42	835	500	1890	5	1	8396593	237	-37.17	0.52	12	0.14	-76.00	5395.00	4800	20230421	-41.15	2295	20231024	23.09	3045	-7.22	20240110	2645	6.81	20240118	4800	-41.15	20230421	2295	23.09	20231024	1.06	N	067770	500	41 억		55896	N	N	0	N	00	N
5	20240123	090622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2785	0	3	0.00	3436690	1234	4.39	2785	2785	2785	3620	1950	2785	2785.00	0.67	0	-275	2898	2841	2798	2741	2698	2820	2720	42	835	500	1890	5	1	8396593	234	-36.64	0.52	12	0.01	-76.00	5395.00	4800	20230421	-41.98	2295	20231024	21.35	3045	-8.54	20240110	2645	5.29	20240118	4800	-41.98	20230421	2295	21.35	20231024	1.06	N	067770	500	41 억		55896	N	N	0	N	00	N
6	20240119	160617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	80	2	2.91	88221190	31562	154.28	2750	2860	2745	3575	1925	2750	2795.17	0.68	0	3182	2853	2801	2723	2671	2593	2827	2697	42	825	500	1870	5	1	8396593	238	-37.24	0.52	12	0.38	-76.00	5395.00	4800	20230421	-41.04	2295	20231024	23.31	3045	-7.06	20240110	2645	6.99	20240118	4800	-41.04	20230421	2295	23.31	20231024	1.06	N	067770	500	41 억		56920	N	N	0	N	00	N
7	20240119	150619	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2820	70	2	2.55	85333120	30541	149.29	2750	2860	2745	3575	1925	2750	2794.05	0.68	0	3186	2853	2801	2723	2671	2593	2827	2697	42	825	500	1870	5	1	8396593	237	-37.11	0.52	12	0.36	-76.00	5395.00	4800	20230421	-41.25	2295	20231024	22.88	3045	-7.39	20240110	2645	6.62	20240118	4800	-41.25	20230421	2295	22.88	20231024	1.06	N	067770	500	41 억		56920	N	N	0	N	00	N
8	20240119	140618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	80	2	2.91	82587050	29558	144.48	2750	2860	2745	3575	1925	2750	2794.07	0.68	0	3305	2853	2801	2723	2671	2593	2827	2697	42	825	500	1870	5	1	8396593	238	-37.24	0.52	12	0.35	-76.00	5395.00	4800	20230421	-41.04	2295	20231024	23.31	3045	-7.06	20240110	2645	6.99	20240118	4800	-41.04	20230421	2295	23.31	20231024	1.06	N	067770	500	41 억		56920	N	N	0	N	00	N
9	20240119	130618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2765	15	2	0.55	74681055	26701	130.52	2750	2860	2745	3575	1925	2750	2796.94	0.68	0	2075	2853	2801	2723	2671	2593	2827	2697	42	825	500	1870	5	1	8396593	232	-36.38	0.51	12	0.32	-76.00	5395.00	4800	20230421	-42.40	2295	20231024	20.48	3045	-9.20	20240110	2645	4.54	20240118	4800	-42.40	20230421	2295	20.48	20231024	1.06	N	067770	500	41 억		56920	N	N	0	N	00	N
10	20240119	120621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2785	35	2	1.27	57465565	20462	100.02	2750	2860	2750	3575	1925	2750	2808.40	0.68	0	5	2853	2801	2723	2671	2593	2827	2697	42	825	500	1870	5	1	8396593	234	-36.64	0.52	12	0.24	-76.00	5395.00	4800	20230421	-41.98	2295	20231024	21.35	3045	-8.54	20240110	2645	5.29	20240118	4800	-41.98	20230421	2295	21.35	20231024	1.06	N	067770	500	41 억		56920	N	N	0	N	00	N
11	20240119	110620	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2795	45	2	1.64	47593715	16920	82.71	2750	2860	2750	3575	1925	2750	2812.87	0.68	0	-191	2853	2801	2723	2671	2593	2827	2697	42	825	500	1870	5	1	8396593	235	-36.78	0.52	12	0.20	-76.00	5395.00	4800	20230421	-41.77	2295	20231024	21.79	3045	-8.21	20240110	2645	5.67	20240118	4800	-41.77	20230421	2295	21.79	20231024	1.06	N	067770	500	41 억		56920	N	N	0	N	00	N
12	20240119	100624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	95	2	3.45	30435615	10853	53.05	2750	2860	2750	3575	1925	2750	2804.35	0.68	0	400	2853	2801	2723	2671	2593	2827	2697	42	825	500	1870	5	1	8396593	239	-37.43	0.53	12	0.13	-76.00	5395.00	4800	20230421	-40.73	2295	20231024	23.97	3045	-6.57	20240110	2645	7.56	20240118	4800	-40.73	20230421	2295	23.97	20231024	1.06	N	067770	500	41 억		56920	N	N	0	N	00	N
13	20240119	090616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	95	2	3.45	17065515	6128	29.95	2750	2860	2750	3575	1925	2750	2784.84	0.68	0	874	2853	2801	2723	2671	2593	2827	2697	42	825	500	1870	5	1	8396593	239	-37.43	0.53	12	0.07	-76.00	5395.00	4800	20230421	-40.73	2295	20231024	23.97	3045	-6.57	20240110	2645	7.56	20240118	4800	-40.73	20230421	2295	23.97	20231024	1.06	N	067770	500	41 억		56920	N	N	0	N	00	N
14	20240118	160617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2750	30	2	1.10	55393235	20457	49.59	2700	2775	2645	3535	1905	2720	2707.79	0.59	0	7339	2846	2782	2751	2687	2656	2767	2672	42	815	500	1840	5	1	8396593	231	-36.18	0.51	12	0.24	-76.00	5395.00	4800	20230421	-42.71	2295	20231024	19.83	3045	-9.69	20240110	2645	3.97	20240118	4800	-42.71	20230421	2295	19.83	20231024	1.06	N	067770	500	41 억		49463	N	N	0	N	00	N
15	20240118	150617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2730	10	2	0.37	50092400	18516	44.89	2700	2775	2645	3535	1905	2720	2705.36	0.59	0	6944	2846	2782	2751	2687	2656	2767	2672	42	815	500	1840	5	1	8396593	229	-35.92	0.51	12	0.22	-76.00	5395.00	4800	20230421	-43.12	2295	20231024	18.95	3045	-10.34	20240110	2645	3.21	20240118	4800	-43.12	20230421	2295	18.95	20231024	1.06	N	067770	500	41 억		49463	N	N	0	N	00	N
16	20240118	140618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2735	15	2	0.55	48753645	18024	43.69	2700	2775	2645	3535	1905	2720	2704.93	0.59	0	6996	2846	2782	2751	2687	2656	2767	2672	42	815	500	1840	5	1	8396593	230	-35.99	0.51	12	0.21	-76.00	5395.00	4800	20230421	-43.02	2295	20231024	19.17	3045	-10.18	20240110	2645	3.40	20240118	4800	-43.02	20230421	2295	19.17	20231024	1.06	N	067770	500	41 억		49463	N	N	0	N	00	N
17	20240118	130617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2765	45	2	1.65	47472495	17559	42.57	2700	2775	2645	3535	1905	2720	2703.60	0.59	0	7198	2846	2782	2751	2687	2656	2767	2672	42	815	500	1840	5	1	8396593	232	-36.38	0.51	12	0.21	-76.00	5395.00	4800	20230421	-42.40	2295	20231024	20.48	3045	-9.20	20240110	2645	4.54	20240118	4800	-42.40	20230421	2295	20.48	20231024	1.06	N	067770	500	41 억		49463	N	N	0	N	00	N
18	20240118	120618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2765	45	2	1.65	46112185	17063	41.36	2700	2775	2645	3535	1905	2720	2702.47	0.59	0	7198	2846	2782	2751	2687	2656	2767	2672	42	815	500	1840	5	1	8396593	232	-36.38	0.51	12	0.20	-76.00	5395.00	4800	20230421	-42.40	2295	20231024	20.48	3045	-9.20	20240110	2645	4.54	20240118	4800	-42.40	20230421	2295	20.48	20231024	1.06	N	067770	500	41 억		49463	N	N	0	N	00	N
19	20240118	110618	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2750	30	2	1.10	39131350	14528	35.22	2700	2755	2645	3535	1905	2720	2693.51	0.59	0	6056	2846	2782	2751	2687	2656	2767	2672	42	815	500	1840	5	1	8396593	231	-36.18	0.51	12	0.17	-76.00	5395.00	4800	20230421	-42.71	2295	20231024	19.83	3045	-9.69	20240110	2645	3.97	20240118	4800	-42.71	20230421	2295	19.83	20231024	1.06	N	067770	500	41 억		49463	N	N	0	N	00	N
20	20240118	100616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2755	35	2	1.29	39004815	14482	35.11	2700	2755	2645	3535	1905	2720	2693.33	0.59	0	6050	2846	2782	2751	2687	2656	2767	2672	42	815	500	1840	5	1	8396593	231	-36.25	0.51	12	0.17	-76.00	5395.00	4800	20230421	-42.60	2295	20231024	20.04	3045	-9.52	20240110	2645	4.16	20240118	4800	-42.60	20230421	2295	20.04	20231024	1.06	N	067770	500	41 억		49463	N	N	0	N	00	N
21	20240118	090616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2670	-50	5	-1.84	12863695	4792	11.62	2700	2710	2645	3535	1905	2720	2684.41	0.59	0	1116	2846	2782	2751	2687	2656	2767	2672	42	815	500	1840	5	1	8396593	224	-35.13	0.49	12	0.06	-76.00	5395.00	4800	20230421	-44.38	2295	20231024	16.34	3045	-12.32	20240110	2645	0.95	20240118	4800	-44.38	20230421	2295	16.34	20231024	1.06	N	067770	500	41 억		49463	N	N	0	N	00	N
22	20240117	160615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2720	-110	5	-3.89	113355785	41251	263.18	2815	2815	2720	3675	1985	2830	2747.96	0.61	0	-1976	3003	2916	2838	2751	2673	2877	2712	42	845	500	1920	5	1	8396593	228	-35.79	0.50	12	0.49	-76.00	5395.00	4800	20230421	-43.33	2295	20231024	18.52	3045	-10.67	20240110	2720	0.00	20240117	4800	-43.33	20230421	2295	18.52	20231024	1.06	N	067770	500	41 억		50811	N	N	0	N	00	N
23	20240117	150617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2735	-95	5	-3.36	105409695	38334	244.57	2815	2815	2725	3675	1985	2830	2749.77	0.61	0	-444	3003	2916	2838	2751	2673	2877	2712	42	845	500	1920	5	1	8396593	230	-35.99	0.51	12	0.46	-76.00	5395.00	4800	20230421	-43.02	2295	20231024	19.17	3045	-10.18	20240110	2725	0.37	20240117	4800	-43.02	20230421	2295	19.17	20231024	1.06	N	067770	500	41 억		50811	N	N	0	N	00	N
24	20240117	140616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2740	-90	5	-3.18	92617945	33664	214.78	2815	2815	2725	3675	1985	2830	2751.25	0.61	0	34	3003	2916	2838	2751	2673	2877	2712	42	845	500	1920	5	1	8396593	230	-36.05	0.51	12	0.40	-76.00	5395.00	4800	20230421	-42.92	2295	20231024	19.39	3045	-10.02	20240110	2725	0.55	20240117	4800	-42.92	20230421	2295	19.39	20231024	1.06	N	067770	500	41 억		50811	N	N	0	N	00	N
25	20240117	130616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2735	-95	5	-3.36	80728520	29314	187.02	2815	2815	2725	3675	1985	2830	2753.92	0.61	0	-697	3003	2916	2838	2751	2673	2877	2712	42	845	500	1920	5	1	8396593	230	-35.99	0.51	12	0.35	-76.00	5395.00	4800	20230421	-43.02	2295	20231024	19.17	3045	-10.18	20240110	2725	0.37	20240117	4800	-43.02	20230421	2295	19.17	20231024	1.06	N	067770	500	41 억		50811	N	N	0	N	00	N
26	20240117	120617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2740	-90	5	-3.18	62857650	22771	145.28	2815	2815	2740	3675	1985	2830	2760.43	0.61	0	-674	3003	2916	2838	2751	2673	2877	2712	42	845	500	1920	5	1	8396593	230	-36.05	0.51	12	0.27	-76.00	5395.00	4800	20230421	-42.92	2295	20231024	19.39	3045	-10.02	20240110	2740	0.00	20240117	4800	-42.92	20230421	2295	19.39	20231024	1.06	N	067770	500	41 억		50811	N	N	0	N	00	N
27	20240117	110617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2770	-60	5	-2.12	48806520	17660	112.67	2815	2815	2740	3675	1985	2830	2763.68	0.61	0	-1047	3003	2916	2838	2751	2673	2877	2712	42	845	500	1920	5	1	8396593	233	-36.45	0.51	12	0.21	-76.00	5395.00	4800	20230421	-42.29	2295	20231024	20.70	3045	-9.03	20240110	2740	1.09	20240117	4800	-42.29	20230421	2295	20.70	20231024	1.06	N	067770	500	41 억		50811	N	N	0	N	00	N
28	20240117	100614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2745	-85	5	-3.00	36676400	13262	84.61	2815	2815	2740	3675	1985	2830	2765.53	0.61	0	-288	3003	2916	2838	2751	2673	2877	2712	42	845	500	1920	5	1	8396593	230	-36.12	0.51	12	0.16	-76.00	5395.00	4800	20230421	-42.81	2295	20231024	19.61	3045	-9.85	20240110	2740	0.18	20240117	4800	-42.81	20230421	2295	19.61	20231024	1.06	N	067770	500	41 억		50811	N	N	0	N	00	N
29	20240117	090617	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2810	-20	5	-0.71	2943870	1052	6.71	2815	2815	2785	3675	1985	2830	2798.36	0.61	0	-175	3003	2916	2838	2751	2673	2877	2712	42	845	500	1920	5	1	8396593	236	-36.97	0.52	12	0.01	-76.00	5395.00	4800	20230421	-41.46	2295	20231024	22.44	3045	-7.72	20240110	2760	1.81	20240116	4800	-41.46	20230421	2295	22.44	20231024	1.06	N	067770	500	41 억		50811	N	N	0	N	00	N
30	20240116	160615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2830	-85	5	-2.92	44720850	15674	110.75	2880	2925	2760	3785	2045	2915	2853.19	0.61	0	-758	2975	2945	2890	2860	2805	2960	2875	42	870	500	1980	5	1	8396593	238	-37.24	0.52	12	0.19	-76.00	5395.00	4800	20230421	-41.04	2295	20231024	23.31	3045	-7.06	20240110	2760	2.54	20240116	4800	-41.04	20230421	2295	23.31	20231024	1.06	N	067770	500	41 억		51411	N	N	0	N	00	N
31	20240116	150614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	-70	5	-2.40	39961885	13993	98.87	2880	2925	2760	3785	2045	2915	2855.85	0.61	0	205	2975	2945	2890	2860	2805	2960	2875	42	870	500	1980	5	1	8396593	239	-37.43	0.53	12	0.17	-76.00	5395.00	4800	20230421	-40.73	2295	20231024	23.97	3045	-6.57	20240110	2760	3.08	20240116	4800	-40.73	20230421	2295	23.97	20231024	1.06	N	067770	500	41 억		51411	N	N	0	N	00	N
32	20240116	140615	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2880	-35	5	-1.20	25551440	8861	62.61	2880	2925	2860	3785	2045	2915	2883.58	0.61	0	-452	2975	2945	2890	2860	2805	2960	2875	42	870	500	1980	5	1	8396593	242	-37.89	0.53	12	0.11	-76.00	5395.00	4800	20230421	-40.00	2295	20231024	25.49	3045	-5.42	20240110	2790	3.23	20240108	4800	-40.00	20230421	2295	25.49	20231024	1.06	N	067770	500	41 억		51411	N	N	0	N	00	N
33	20240116	130616	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2895	-20	5	-0.69	18129475	6274	44.33	2880	2925	2870	3785	2045	2915	2889.62	0.61	0	-415	2975	2945	2890	2860	2805	2960	2875	42	870	500	1980	5	1	8396593	243	-38.09	0.54	12	0.07	-76.00	5395.00	4800	20230421	-39.69	2295	20231024	26.14	3045	-4.93	20240110	2790	3.76	20240108	4800	-39.69	20230421	2295	26.14	20231024	1.06	N	067770	500	41 억		51411	N	N	0	N	00	N
34	20240116	120614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2915	0	3	0.00	17955275	6214	43.91	2880	2925	2870	3785	2045	2915	2889.49	0.61	0	-381	2975	2945	2890	2860	2805	2960	2875	42	870	500	1980	5	1	8396593	245	-38.36	0.54	12	0.07	-76.00	5395.00	4800	20230421	-39.27	2295	20231024	27.02	3045	-4.27	20240110	2790	4.48	20240108	4800	-39.27	20230421	2295	27.02	20231024	1.06	N	067770	500	41 억		51411	N	N	0	N	00	N
35	20240116	110613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2915	0	3	0.00	17672185	6117	43.22	2880	2915	2870	3785	2045	2915	2889.03	0.61	0	-343	2975	2945	2890	2860	2805	2960	2875	42	870	500	1980	5	1	8396593	245	-38.36	0.54	12	0.07	-76.00	5395.00	4800	20230421	-39.27	2295	20231024	27.02	3045	-4.27	20240110	2790	4.48	20240108	4800	-39.27	20230421	2295	27.02	20231024	1.06	N	067770	500	41 억		51411	N	N	0	N	00	N
36	20240116	100614	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2885	-30	5	-1.03	12547330	4343	30.69	2880	2915	2870	3785	2045	2915	2889.09	0.61	0	-155	2975	2945	2890	2860	2805	2960	2875	42	870	500	1980	5	1	8396593	242	-37.96	0.53	12	0.05	-76.00	5395.00	4800	20230421	-39.90	2295	20231024	25.71	3045	-5.25	20240110	2790	3.41	20240108	4800	-39.90	20230421	2295	25.71	20231024	1.06	N	067770	500	41 억		51411	N	N	0	N	00	N
37	20240116	090612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2875	-40	5	-1.37	2458710	854	6.03	2880	2880	2875	3785	2045	2915	2879.05	0.61	0	-126	2975	2945	2890	2860	2805	2960	2875	42	870	500	1980	5	1	8396593	241	-37.83	0.53	12	0.01	-76.00	5395.00	4800	20230421	-40.10	2295	20231024	25.27	3045	-5.58	20240110	2790	3.05	20240108	4800	-40.10	20230421	2295	25.27	20231024	1.06	N	067770	500	41 억		51411	N	N	0	N	00	N
38	20240115	160612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2915	30	2	1.04	40166670	14022	72.83	2865	2920	2835	3750	2020	2885	2864.47	0.61	0	-434	3021	2952	2876	2807	2731	2915	2770	42	865	500	1960	5	1	8396593	245	-38.36	0.54	12	0.17	-76.00	5395.00	4800	20230421	-39.27	2295	20231024	27.02	3045	-4.27	20240110	2790	4.48	20240108	4800	-39.27	20230421	2295	27.02	20231024	1.06	N	067770	500	41 억		51108	N	N	0	N	00	N
39	20240115	150613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2855	-30	5	-1.04	37259645	13018	67.62	2865	2885	2835	3750	2020	2885	2862.16	0.61	0	-64	3021	2952	2876	2807	2731	2915	2770	42	865	500	1960	5	1	8396593	240	-37.57	0.53	12	0.16	-76.00	5395.00	4800	20230421	-40.52	2295	20231024	24.40	3045	-6.24	20240110	2790	2.33	20240108	4800	-40.52	20230421	2295	24.40	20231024	1.06	N	067770	500	41 억		51108	N	N	0	N	00	N
40	20240115	140613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2860	-25	5	-0.87	32977335	11517	59.82	2865	2885	2835	3750	2020	2885	2863.36	0.61	0	-55	3021	2952	2876	2807	2731	2915	2770	42	865	500	1960	5	1	8396593	240	-37.63	0.53	12	0.14	-76.00	5395.00	4800	20230421	-40.42	2295	20231024	24.62	3045	-6.08	20240110	2790	2.51	20240108	4800	-40.42	20230421	2295	24.62	20231024	1.06	N	067770	500	41 억		51108	N	N	0	N	00	N
41	20240115	130612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2865	-20	5	-0.69	30753145	10738	55.77	2865	2885	2835	3750	2020	2885	2863.95	0.61	0	-57	3021	2952	2876	2807	2731	2915	2770	42	865	500	1960	5	1	8396593	241	-37.70	0.53	12	0.13	-76.00	5395.00	4800	20230421	-40.31	2295	20231024	24.84	3045	-5.91	20240110	2790	2.69	20240108	4800	-40.31	20230421	2295	24.84	20231024	1.06	N	067770	500	41 억		51108	N	N	0	N	00	N
42	20240115	120613	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2850	-35	5	-1.21	29781915	10399	54.01	2865	2885	2835	3750	2020	2885	2863.92	0.61	0	-57	3021	2952	2876	2807	2731	2915	2770	42	865	500	1960	5	1	8396593	239	-37.50	0.53	12	0.12	-76.00	5395.00	4800	20230421	-40.62	2295	20231024	24.18	3045	-6.40	20240110	2790	2.15	20240108	4800	-40.62	20230421	2295	24.18	20231024	1.06	N	067770	500	41 억		51108	N	N	0	N	00	N
43	20240115	110611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2865	-20	5	-0.69	21743540	7591	39.43	2865	2885	2835	3750	2020	2885	2864.38	0.61	0	7	3021	2952	2876	2807	2731	2915	2770	42	865	500	1960	5	1	8396593	241	-37.70	0.53	12	0.09	-76.00	5395.00	4800	20230421	-40.31	2295	20231024	24.84	3045	-5.91	20240110	2790	2.69	20240108	4800	-40.31	20230421	2295	24.84	20231024	1.06	N	067770	500	41 억		51108	N	N	0	N	00	N
44	20240115	100610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2880	-5	5	-0.17	11629915	4053	21.05	2865	2885	2835	3750	2020	2885	2869.46	0.61	0	13	3021	2952	2876	2807	2731	2915	2770	42	865	500	1960	5	1	8396593	242	-37.89	0.53	12	0.05	-76.00	5395.00	4800	20230421	-40.00	2295	20231024	25.49	3045	-5.42	20240110	2790	3.23	20240108	4800	-40.00	20230421	2295	25.49	20231024	1.06	N	067770	500	41 억		51108	N	N	0	N	00	N
45	20240115	090612	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2850	-35	5	-1.21	2575495	901	4.68	2865	2870	2835	3750	2020	2885	2858.49	0.61	0	-409	3021	2952	2876	2807	2731	2915	2770	42	865	500	1960	5	1	8396593	239	-37.50	0.53	12	0.01	-76.00	5395.00	4800	20230421	-40.62	2295	20231024	24.18	3045	-6.40	20240110	2790	2.15	20240108	4800	-40.62	20230421	2295	24.18	20231024	1.06	N	067770	500	41 억		51108	N	N	0	N	00	N
46	20240112	160608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2885	-60	5	-2.04	55243610	19253	133.47	2945	2945	2800	3825	2065	2945	2869.35	0.65	0	-3949	3021	2982	2941	2902	2861	2962	2882	42	880	500	2000	5	1	8396593	242	-37.96	0.53	12	0.23	-76.00	5395.00	4800	20230421	-39.90	2295	20231024	25.71	3045	-5.25	20240110	2790	3.41	20240108	4800	-39.90	20230421	2295	25.71	20231024	1.11	N	067770	500	41 억		54947	N	N	0	N	00	N
47	20240112	150610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2860	-85	5	-2.89	53480815	18641	129.23	2945	2945	2800	3825	2065	2945	2868.99	0.65	0	-3907	3021	2982	2941	2902	2861	2962	2882	42	880	500	2000	5	1	8396593	240	-37.63	0.53	12	0.22	-76.00	5395.00	4800	20230421	-40.42	2295	20231024	24.62	3045	-6.08	20240110	2790	2.51	20240108	4800	-40.42	20230421	2295	24.62	20231024	1.11	N	067770	500	41 억		54947	N	N	0	N	00	N
48	20240112	140610	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2855	-90	5	-3.06	49107120	17111	118.62	2945	2945	2800	3825	2065	2945	2869.92	0.65	0	-3221	3021	2982	2941	2902	2861	2962	2882	42	880	500	2000	5	1	8396593	240	-37.57	0.53	12	0.20	-76.00	5395.00	4800	20230421	-40.52	2295	20231024	24.40	3045	-6.24	20240110	2790	2.33	20240108	4800	-40.52	20230421	2295	24.40	20231024	1.11	N	067770	500	41 억		54947	N	N	0	N	00	N
49	20240112	130607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2855	-90	5	-3.06	47364995	16501	114.39	2945	2945	2800	3825	2065	2945	2870.43	0.65	0	-3255	3021	2982	2941	2902	2861	2962	2882	42	880	500	2000	5	1	8396593	240	-37.57	0.53	12	0.20	-76.00	5395.00	4800	20230421	-40.52	2295	20231024	24.40	3045	-6.24	20240110	2790	2.33	20240108	4800	-40.52	20230421	2295	24.40	20231024	1.11	N	067770	500	41 억		54947	N	N	0	N	00	N
50	20240112	120611	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2865	-80	5	-2.72	43634480	15196	105.34	2945	2945	2800	3825	2065	2945	2871.45	0.65	0	-3230	3021	2982	2941	2902	2861	2962	2882	42	880	500	2000	5	1	8396593	241	-37.70	0.53	12	0.18	-76.00	5395.00	4800	20230421	-40.31	2295	20231024	24.84	3045	-5.91	20240110	2790	2.69	20240108	4800	-40.31	20230421	2295	24.84	20231024	1.11	N	067770	500	41 억		54947	N	N	0	N	00	N
51	20240112	110608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2885	-60	5	-2.04	20718205	7146	49.54	2945	2945	2855	3825	2065	2945	2899.27	0.65	0	-3124	3021	2982	2941	2902	2861	2962	2882	42	880	500	2000	5	1	8396593	242	-37.96	0.53	12	0.09	-76.00	5395.00	4800	20230421	-39.90	2295	20231024	25.71	3045	-5.25	20240110	2790	3.41	20240108	4800	-39.90	20230421	2295	25.71	20231024	1.11	N	067770	500	41 억		54947	N	N	0	N	00	N
52	20240112	100608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2865	-80	5	-2.72	16666220	5732	39.74	2945	2945	2855	3825	2065	2945	2907.58	0.65	0	-2875	3021	2982	2941	2902	2861	2962	2882	42	880	500	2000	5	1	8396593	241	-37.70	0.53	12	0.07	-76.00	5395.00	4800	20230421	-40.31	2295	20231024	24.84	3045	-5.91	20240110	2790	2.69	20240108	4800	-40.31	20230421	2295	24.84	20231024	1.11	N	067770	500	41 억		54947	N	N	0	N	00	N
53	20240112	090608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2895	-50	5	-1.70	2850570	980	6.79	2945	2945	2855	3825	2065	2945	2908.74	0.65	0	-37	3021	2982	2941	2902	2861	2962	2882	42	880	500	2000	5	1	8396593	243	-38.09	0.54	12	0.01	-76.00	5395.00	4800	20230421	-39.69	2295	20231024	26.14	3045	-4.93	20240110	2790	3.76	20240108	4800	-39.69	20230421	2295	26.14	20231024	1.11	N	067770	500	41 억		54947	N	N	0	N	00	N
54	20240111	160605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2945	-10	5	-0.34	42213135	14425	45.58	2955	2980	2900	3840	2070	2955	2926.37	0.66	0	-1174	3085	3020	2980	2915	2875	3000	2895	42	885	500	2000	5	1	8396593	247	-38.75	0.55	12	0.17	-76.00	5395.00	4800	20230421	-38.65	2295	20231024	28.32	3045	-3.28	20240110	2790	5.56	20240108	4800	-38.65	20230421	2295	28.32	20231024	1.14	N	067770	500	41 억		55779	N	N	0	N	00	N
55	20240111	150609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2935	-20	5	-0.68	40761775	13932	44.02	2955	2980	2900	3840	2070	2955	2925.77	0.66	0	-853	3085	3020	2980	2915	2875	3000	2895	42	885	500	2000	5	1	8396593	246	-38.62	0.54	12	0.17	-76.00	5395.00	4800	20230421	-38.85	2295	20231024	27.89	3045	-3.61	20240110	2790	5.20	20240108	4800	-38.85	20230421	2295	27.89	20231024	1.14	N	067770	500	41 억		55779	N	N	0	N	00	N
56	20240111	140607	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	-30	5	-1.02	30083680	10275	32.47	2955	2980	2915	3840	2070	2955	2927.85	0.66	0	-775	3085	3020	2980	2915	2875	3000	2895	42	885	500	2000	5	1	8396593	246	-38.49	0.54	12	0.12	-76.00	5395.00	4800	20230421	-39.06	2295	20231024	27.45	3045	-3.94	20240110	2790	4.84	20240108	4800	-39.06	20230421	2295	27.45	20231024	1.14	N	067770	500	41 억		55779	N	N	0	N	00	N
57	20240111	130605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	-30	5	-1.02	23592630	8054	25.45	2955	2980	2915	3840	2070	2955	2929.31	0.66	0	-772	3085	3020	2980	2915	2875	3000	2895	42	885	500	2000	5	1	8396593	246	-38.49	0.54	12	0.10	-76.00	5395.00	4800	20230421	-39.06	2295	20231024	27.45	3045	-3.94	20240110	2790	4.84	20240108	4800	-39.06	20230421	2295	27.45	20231024	1.14	N	067770	500	41 억		55779	N	N	0	N	00	N
58	20240111	120606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	-30	5	-1.02	22587550	7710	24.36	2955	2980	2915	3840	2070	2955	2929.64	0.66	0	-763	3085	3020	2980	2915	2875	3000	2895	42	885	500	2000	5	1	8396593	246	-38.49	0.54	12	0.09	-76.00	5395.00	4800	20230421	-39.06	2295	20231024	27.45	3045	-3.94	20240110	2790	4.84	20240108	4800	-39.06	20230421	2295	27.45	20231024	1.14	N	067770	500	41 억		55779	N	N	0	N	00	N
59	20240111	110608	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	-30	5	-1.02	10592585	3609	11.40	2955	2980	2915	3840	2070	2955	2935.05	0.66	0	-743	3085	3020	2980	2915	2875	3000	2895	42	885	500	2000	5	1	8396593	246	-38.49	0.54	12	0.04	-76.00	5395.00	4800	20230421	-39.06	2295	20231024	27.45	3045	-3.94	20240110	2790	4.84	20240108	4800	-39.06	20230421	2295	27.45	20231024	1.14	N	067770	500	41 억		55779	N	N	0	N	00	N
60	20240111	100606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	-35	5	-1.18	5525545	1874	5.92	2955	2980	2920	3840	2070	2955	2948.53	0.66	0	-109	3085	3020	2980	2915	2875	3000	2895	42	885	500	2000	5	1	8396593	245	-38.42	0.54	12	0.02	-76.00	5395.00	4800	20230421	-39.17	2295	20231024	27.23	3045	-4.11	20240110	2790	4.66	20240108	4800	-39.17	20230421	2295	27.23	20231024	1.14	N	067770	500	41 억		55779	N	N	0	N	00	N
61	20240111	090605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2975	20	2	0.68	2725670	919	2.90	2955	2980	2955	3840	2070	2955	2965.91	0.66	0	-56	3085	3020	2980	2915	2875	3000	2895	42	885	500	2000	5	1	8396593	250	-39.14	0.55	12	0.01	-76.00	5395.00	4800	20230421	-38.02	2295	20231024	29.63	3045	-2.30	20240110	2790	6.63	20240108	4800	-38.02	20230421	2295	29.63	20231024	1.14	N	067770	500	41 억		55779	N	N	0	N	00	N
62	20240110	160604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2955	-35	5	-1.17	94048635	31649	49.70	2990	3045	2940	3885	2095	2990	2972.06	0.70	0	-3272	3090	3040	2980	2930	2870	3065	2955	42	895	500	2030	5	1	8396593	248	-38.88	0.55	12	0.38	-76.00	5395.00	4800	20230421	-38.44	2295	20231024	28.76	3045	-2.96	20240110	2790	5.91	20240108	4800	-38.44	20230421	2295	28.76	20231024	1.14	N	067770	500	41 억		58917	N	N	0	N	00	N
63	20240110	150606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2970	-20	5	-0.67	86009080	28932	45.43	2990	3045	2940	3885	2095	2990	2972.80	0.70	0	-3267	3090	3040	2980	2930	2870	3065	2955	42	895	500	2030	5	1	8396593	249	-39.08	0.55	12	0.34	-76.00	5395.00	4800	20230421	-38.12	2295	20231024	29.41	3045	-2.46	20240110	2790	6.45	20240108	4800	-38.12	20230421	2295	29.41	20231024	1.14	N	067770	500	41 억		58917	N	N	0	N	00	N
64	20240110	140606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2955	-35	5	-1.17	53870095	18089	28.41	2990	3045	2940	3885	2095	2990	2978.06	0.70	0	-1889	3090	3040	2980	2930	2870	3065	2955	42	895	500	2030	5	1	8396593	248	-38.88	0.55	12	0.22	-76.00	5395.00	4800	20230421	-38.44	2295	20231024	28.76	3045	-2.96	20240110	2790	5.91	20240108	4800	-38.44	20230421	2295	28.76	20231024	1.14	N	067770	500	41 억		58917	N	N	0	N	00	N
65	20240110	130605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2945	-45	5	-1.51	52709130	17695	27.79	2990	3045	2940	3885	2095	2990	2978.76	0.70	0	-1554	3090	3040	2980	2930	2870	3065	2955	42	895	500	2030	5	1	8396593	247	-38.75	0.55	12	0.21	-76.00	5395.00	4800	20230421	-38.65	2295	20231024	28.32	3045	-3.28	20240110	2790	5.56	20240108	4800	-38.65	20230421	2295	28.32	20231024	1.14	N	067770	500	41 억		58917	N	N	0	N	00	N
66	20240110	120606	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2960	-30	5	-1.00	41006400	13720	21.54	2990	3045	2940	3885	2095	2990	2988.80	0.70	0	-500	3090	3040	2980	2930	2870	3065	2955	42	895	500	2030	5	1	8396593	249	-38.95	0.55	12	0.16	-76.00	5395.00	4800	20230421	-38.33	2295	20231024	28.98	3045	-2.79	20240110	2790	6.09	20240108	4800	-38.33	20230421	2295	28.98	20231024	1.14	N	067770	500	41 억		58917	N	N	0	N	00	N
67	20240110	110605	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2980	-10	5	-0.33	34978190	11679	18.34	2990	3045	2950	3885	2095	2990	2994.96	0.70	0	-461	3090	3040	2980	2930	2870	3065	2955	42	895	500	2030	5	1	8396593	250	-39.21	0.55	12	0.14	-76.00	5395.00	4800	20230421	-37.92	2295	20231024	29.85	3045	-2.13	20240110	2790	6.81	20240108	4800	-37.92	20230421	2295	29.85	20231024	1.14	N	067770	500	41 억		58917	N	N	0	N	00	N
68	20240110	100604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2960	-30	5	-1.00	29230000	9740	15.29	2990	3045	2955	3885	2095	2990	3001.03	0.70	0	-434	3090	3040	2980	2930	2870	3065	2955	42	895	500	2030	5	1	8396593	249	-38.95	0.55	12	0.12	-76.00	5395.00	4800	20230421	-38.33	2295	20231024	28.98	3045	-2.79	20240110	2790	6.09	20240108	4800	-38.33	20230421	2295	28.98	20231024	1.14	N	067770	500	41 억		58917	N	N	0	N	00	N
69	20240110	090604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3035	45	2	1.51	7142125	2371	3.72	2990	3045	2990	3885	2095	2990	3012.28	0.70	0	-299	3090	3040	2980	2930	2870	3065	2955	42	895	500	2030	5	1	8396593	255	-39.93	0.56	12	0.03	-76.00	5395.00	4800	20230421	-36.77	2295	20231024	32.24	3045	-0.33	20240110	2790	8.78	20240108	4800	-36.77	20230421	2295	32.24	20231024	1.14	N	067770	500	41 억		58917	N	N	0	N	00	N
70	20240109	160603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2990	65	2	2.22	189448995	63634	403.13	2925	3030	2920	3800	2050	2925	2977.17	0.51	0	15897	3048	2986	2888	2826	2728	2937	2777	42	875	500	1980	5	1	8396593	251	-39.34	0.55	12	0.76	-76.00	5395.00	4800	20230421	-37.71	2295	20231024	30.28	3030	-1.32	20240109	2790	7.17	20240108	4800	-37.71	20230421	2295	30.28	20231024	1.18	N	067770	500	41 억		42947	N	N	0	N	00	N
71	20240109	150604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2975	50	2	1.71	182966485	61462	389.37	2925	3030	2920	3800	2050	2925	2976.90	0.51	0	16452	3048	2986	2888	2826	2728	2937	2777	42	875	500	1980	5	1	8396593	250	-39.14	0.55	12	0.73	-76.00	5395.00	4800	20230421	-38.02	2295	20231024	29.63	3030	-1.82	20240109	2790	6.63	20240108	4800	-38.02	20230421	2295	29.63	20231024	1.18	N	067770	500	41 억		42947	N	N	0	N	00	N
72	20240109	140603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2975	50	2	1.71	167643345	56277	356.52	2925	3030	2920	3800	2050	2925	2978.90	0.51	0	15324	3048	2986	2888	2826	2728	2937	2777	42	875	500	1980	5	1	8396593	250	-39.14	0.55	12	0.67	-76.00	5395.00	4800	20230421	-38.02	2295	20231024	29.63	3030	-1.82	20240109	2790	6.63	20240108	4800	-38.02	20230421	2295	29.63	20231024	1.18	N	067770	500	41 억		42947	N	N	0	N	00	N
73	20240109	130603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2965	40	2	1.37	149467875	50180	317.90	2925	3030	2920	3800	2050	2925	2978.63	0.51	0	14543	3048	2986	2888	2826	2728	2937	2777	42	875	500	1980	5	1	8396593	249	-39.01	0.55	12	0.60	-76.00	5395.00	4800	20230421	-38.23	2295	20231024	29.19	3030	-2.15	20240109	2790	6.27	20240108	4800	-38.23	20230421	2295	29.19	20231024	1.18	N	067770	500	41 억		42947	N	N	0	N	00	N
74	20240109	120609	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2985	60	2	2.05	121658860	40849	258.78	2925	3030	2920	3800	2050	2925	2978.26	0.51	0	13414	3048	2986	2888	2826	2728	2937	2777	42	875	500	1980	5	1	8396593	251	-39.28	0.55	12	0.49	-76.00	5395.00	4800	20230421	-37.81	2295	20231024	30.07	3030	-1.49	20240109	2790	6.99	20240108	4800	-37.81	20230421	2295	30.07	20231024	1.18	N	067770	500	41 억		42947	N	N	0	N	00	N
75	20240109	110604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2995	70	2	2.39	119357685	40077	253.89	2925	3030	2920	3800	2050	2925	2978.21	0.51	0	13348	3048	2986	2888	2826	2728	2937	2777	42	875	500	1980	5	1	8396593	251	-39.41	0.56	12	0.48	-76.00	5395.00	4800	20230421	-37.60	2295	20231024	30.50	3030	-1.16	20240109	2790	7.35	20240108	4800	-37.60	20230421	2295	30.50	20231024	1.18	N	067770	500	41 억		42947	N	N	0	N	00	N
76	20240109	100604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2985	60	2	2.05	69093200	23340	147.86	2925	3010	2920	3800	2050	2925	2960.29	0.51	0	7068	3048	2986	2888	2826	2728	2937	2777	42	875	500	1980	5	1	8396593	251	-39.28	0.55	12	0.28	-76.00	5395.00	4800	20230421	-37.81	2295	20231024	30.07	3010	0.00	20240103	2790	6.99	20240108	4800	-37.81	20230421	2295	30.07	20231024	1.18	N	067770	500	41 억		42947	N	N	0	N	00	N
77	20240109	090604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	-5	5	-0.17	9915880	3393	21.50	2925	2930	2920	3800	2050	2925	2922.45	0.51	0	-654	3048	2986	2888	2826	2728	2937	2777	42	875	500	1980	5	1	8396593	245	-38.42	0.54	12	0.04	-76.00	5395.00	4800	20230421	-39.17	2295	20231024	27.23	3010	-2.99	20240103	2790	4.66	20240108	4800	-39.17	20230421	2295	27.23	20231024	1.18	N	067770	500	41 억		42947	N	N	0	N	00	N
78	20240108	160603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	-10	5	-0.34	45758865	15785	63.48	2935	2950	2790	3815	2055	2935	2898.88	0.52	0	-1185	3035	2985	2890	2840	2745	3010	2865	42	880	500	1990	5	1	8396593	246	-38.49	0.54	12	0.19	-76.00	5395.00	4800	20230421	-39.06	2295	20231024	27.45	3010	-2.82	20240103	2790	4.84	20240108	4800	-39.06	20230421	2295	27.45	20231024	1.21	N	067770	500	41 억		44057	N	N	0	N	00	N
79	20240108	150604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	-15	5	-0.51	45024965	15534	62.47	2935	2950	2790	3815	2055	2935	2898.48	0.52	0	-1173	3035	2985	2890	2840	2745	3010	2865	42	880	500	1990	5	1	8396593	245	-38.42	0.54	12	0.19	-76.00	5395.00	4800	20230421	-39.17	2295	20231024	27.23	3010	-2.99	20240103	2790	4.66	20240108	4800	-39.17	20230421	2295	27.23	20231024	1.21	N	067770	500	41 억		44057	N	N	0	N	00	N
80	20240108	140603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	-15	5	-0.51	43899805	15148	60.92	2935	2950	2790	3815	2055	2935	2898.06	0.52	0	-833	3035	2985	2890	2840	2745	3010	2865	42	880	500	1990	5	1	8396593	245	-38.42	0.54	12	0.18	-76.00	5395.00	4800	20230421	-39.17	2295	20231024	27.23	3010	-2.99	20240103	2790	4.66	20240108	4800	-39.17	20230421	2295	27.23	20231024	1.21	N	067770	500	41 억		44057	N	N	0	N	00	N
81	20240108	130602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2925	-10	5	-0.34	42703785	14738	59.27	2935	2950	2790	3815	2055	2935	2897.53	0.52	0	-778	3035	2985	2890	2840	2745	3010	2865	42	880	500	1990	5	1	8396593	246	-38.49	0.54	12	0.18	-76.00	5395.00	4800	20230421	-39.06	2295	20231024	27.45	3010	-2.82	20240103	2790	4.84	20240108	4800	-39.06	20230421	2295	27.45	20231024	1.21	N	067770	500	41 억		44057	N	N	0	N	00	N
82	20240108	120603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2905	-30	5	-1.02	41423460	14298	57.50	2935	2950	2790	3815	2055	2935	2897.15	0.52	0	-495	3035	2985	2890	2840	2745	3010	2865	42	880	500	1990	5	1	8396593	244	-38.22	0.54	12	0.17	-76.00	5395.00	4800	20230421	-39.48	2295	20231024	26.58	3010	-3.49	20240103	2790	4.12	20240108	4800	-39.48	20230421	2295	26.58	20231024	1.21	N	067770	500	41 억		44057	N	N	0	N	00	N
83	20240108	110604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2910	-25	5	-0.85	40994850	14151	56.91	2935	2950	2790	3815	2055	2935	2896.96	0.52	0	-488	3035	2985	2890	2840	2745	3010	2865	42	880	500	1990	5	1	8396593	244	-38.29	0.54	12	0.17	-76.00	5395.00	4800	20230421	-39.38	2295	20231024	26.80	3010	-3.32	20240103	2790	4.30	20240108	4800	-39.38	20230421	2295	26.80	20231024	1.21	N	067770	500	41 억		44057	N	N	0	N	00	N
84	20240108	100604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2930	-5	5	-0.17	34748765	11998	48.25	2935	2950	2790	3815	2055	2935	2896.21	0.52	0	-411	3035	2985	2890	2840	2745	3010	2865	42	880	500	1990	5	1	8396593	246	-38.55	0.54	12	0.14	-76.00	5395.00	4800	20230421	-38.96	2295	20231024	27.67	3010	-2.66	20240103	2790	5.02	20240108	4800	-38.96	20230421	2295	27.67	20231024	1.21	N	067770	500	41 억		44057	N	N	0	N	00	N
85	20240108	090602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2790	-145	5	-4.94	16547085	5733	23.05	2935	2950	2790	3815	2055	2935	2886.29	0.52	0	-589	3035	2985	2890	2840	2745	3010	2865	42	880	500	1990	5	1	8396593	234	-36.71	0.52	12	0.07	-76.00	5395.00	4800	20230421	-41.88	2295	20231024	21.57	3010	-7.31	20240103	2790	0.00	20240108	4800	-41.88	20230421	2295	21.57	20231024	1.21	N	067770	500	41 억		44057	Y	N	0	N	00	N
86	20240105	160602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2935	20	2	0.69	71849060	24861	95.17	2915	2940	2795	3785	2045	2915	2890.03	0.54	0	-1045	3031	2972	2931	2872	2831	2952	2852	42	870	500	1980	5	1	8396593	246	-38.62	0.54	12	0.30	-76.00	5395.00	4800	20230421	-38.85	2295	20231024	27.89	3010	-2.49	20240103	2795	5.01	20240105	4800	-38.85	20230421	2295	27.89	20231024	1.21	N	067770	500	41 억		45018	N	N	0	N	00	N
87	20240105	150603	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2910	-5	5	-0.17	63619670	22008	84.25	2915	2940	2795	3785	2045	2915	2890.75	0.54	0	-1039	3031	2972	2931	2872	2831	2952	2852	42	870	500	1980	5	1	8396593	244	-38.29	0.54	12	0.26	-76.00	5395.00	4800	20230421	-39.38	2295	20231024	26.80	3010	-3.32	20240103	2795	4.11	20240105	4800	-39.38	20230421	2295	26.80	20231024	1.21	N	067770	500	41 억		45018	N	N	0	N	00	N
88	20240105	140600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2905	-10	5	-0.34	57865920	20029	76.67	2915	2935	2795	3785	2045	2915	2889.11	0.54	0	-488	3031	2972	2931	2872	2831	2952	2852	42	870	500	1980	5	1	8396593	244	-38.22	0.54	12	0.24	-76.00	5395.00	4800	20230421	-39.48	2295	20231024	26.58	3010	-3.49	20240103	2795	3.94	20240105	4800	-39.48	20230421	2295	26.58	20231024	1.21	N	067770	500	41 억		45018	N	N	0	N	00	N
89	20240105	130602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2890	-25	5	-0.86	51148900	17705	67.78	2915	2935	2795	3785	2045	2915	2888.95	0.54	0	-764	3031	2972	2931	2872	2831	2952	2852	42	870	500	1980	5	1	8396593	243	-38.03	0.54	12	0.21	-76.00	5395.00	4800	20230421	-39.79	2295	20231024	25.93	3010	-3.99	20240103	2795	3.40	20240105	4800	-39.79	20230421	2295	25.93	20231024	1.21	N	067770	500	41 억		45018	N	N	0	N	00	N
90	20240105	120602	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2895	-20	5	-0.69	50623560	17523	67.08	2915	2935	2795	3785	2045	2915	2888.98	0.54	0	-797	3031	2972	2931	2872	2831	2952	2852	42	870	500	1980	5	1	8396593	243	-38.09	0.54	12	0.21	-76.00	5395.00	4800	20230421	-39.69	2295	20231024	26.14	3010	-3.82	20240103	2795	3.58	20240105	4800	-39.69	20230421	2295	26.14	20231024	1.21	N	067770	500	41 억		45018	N	N	0	N	00	N
91	20240105	110601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2845	-70	5	-2.40	48418185	16756	64.14	2915	2935	2795	3785	2045	2915	2889.60	0.54	0	-830	3031	2972	2931	2872	2831	2952	2852	42	870	500	1980	5	1	8396593	239	-37.43	0.53	12	0.20	-76.00	5395.00	4800	20230421	-40.73	2295	20231024	23.97	3010	-5.48	20240103	2795	1.79	20240105	4800	-40.73	20230421	2295	23.97	20231024	1.21	N	067770	500	41 억		45018	N	N	0	N	00	N
92	20240105	100604	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2885	-30	5	-1.03	33659220	11588	44.36	2915	2935	2850	3785	2045	2915	2904.66	0.54	0	-455	3031	2972	2931	2872	2831	2952	2852	42	870	500	1980	5	1	8396593	242	-37.96	0.53	12	0.14	-76.00	5395.00	4800	20230421	-39.90	2295	20231024	25.71	3010	-4.15	20240103	2850	1.23	20240105	4800	-39.90	20230421	2295	25.71	20231024	1.21	N	067770	500	41 억		45018	N	N	0	N	00	N
93	20240105	090601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2895	-20	5	-0.69	3192245	1095	4.19	2915	2935	2890	3785	2045	2915	2915.29	0.54	0	-312	3031	2972	2931	2872	2831	2952	2852	42	870	500	1980	5	1	8396593	243	-38.09	0.54	12	0.01	-76.00	5395.00	4800	20230421	-39.69	2295	20231024	26.14	3010	-3.82	20240103	2850	1.58	20240102	4800	-39.69	20230421	2295	26.14	20231024	1.21	N	067770	500	41 억		45018	N	N	0	N	00	N
94	20240104	160559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2915	-45	5	-1.52	76324050	26123	83.26	2960	2990	2890	3845	2075	2960	2921.72	0.54	0	-172	3066	3012	2956	2902	2846	3040	2930	42	885	500	2010	5	1	8396593	245	-38.36	0.54	12	0.31	-76.00	5395.00	4800	20230421	-39.27	2295	20231024	27.02	3010	-3.16	20240103	2850	2.28	20240102	4800	-39.27	20230421	2295	27.02	20231024	1.22	N	067770	500	41 억		44996	N	N	0	N	00	N
95	20240104	150600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2910	-50	5	-1.69	68231355	23334	74.37	2960	2990	2900	3845	2075	2960	2924.12	0.54	0	22	3066	3012	2956	2902	2846	3040	2930	42	885	500	2010	5	1	8396593	244	-38.29	0.54	12	0.28	-76.00	5395.00	4800	20230421	-39.38	2295	20231024	26.80	3010	-3.32	20240103	2850	2.11	20240102	4800	-39.38	20230421	2295	26.80	20231024	1.22	N	067770	500	41 억		44996	N	N	0	N	00	N
96	20240104	140600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2915	-45	5	-1.52	50692110	17305	55.16	2960	2990	2900	3845	2075	2960	2929.33	0.54	0	1761	3066	3012	2956	2902	2846	3040	2930	42	885	500	2010	5	1	8396593	245	-38.36	0.54	12	0.21	-76.00	5395.00	4800	20230421	-39.27	2295	20231024	27.02	3010	-3.16	20240103	2850	2.28	20240102	4800	-39.27	20230421	2295	27.02	20231024	1.22	N	067770	500	41 억		44996	N	N	0	N	00	N
97	20240104	130600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	-40	5	-1.35	38644545	13158	41.94	2960	2990	2905	3845	2075	2960	2936.96	0.54	0	1674	3066	3012	2956	2902	2846	3040	2930	42	885	500	2010	5	1	8396593	245	-38.42	0.54	12	0.16	-76.00	5395.00	4800	20230421	-39.17	2295	20231024	27.23	3010	-2.99	20240103	2850	2.46	20240102	4800	-39.17	20230421	2295	27.23	20231024	1.22	N	067770	500	41 억		44996	N	N	0	N	00	N
98	20240104	120558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2910	-50	5	-1.69	38124685	12980	41.37	2960	2990	2905	3845	2075	2960	2937.19	0.54	0	1677	3066	3012	2956	2902	2846	3040	2930	42	885	500	2010	5	1	8396593	244	-38.29	0.54	12	0.15	-76.00	5395.00	4800	20230421	-39.38	2295	20231024	26.80	3010	-3.32	20240103	2850	2.11	20240102	4800	-39.38	20230421	2295	26.80	20231024	1.22	N	067770	500	41 억		44996	N	N	0	N	00	N
99	20240104	110559	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	-40	5	-1.35	37533045	12777	40.72	2960	2990	2910	3845	2075	2960	2937.55	0.54	0	1722	3066	3012	2956	2902	2846	3040	2930	42	885	500	2010	5	1	8396593	245	-38.42	0.54	12	0.15	-76.00	5395.00	4800	20230421	-39.17	2295	20231024	27.23	3010	-2.99	20240103	2850	2.46	20240102	4800	-39.17	20230421	2295	27.23	20231024	1.22	N	067770	500	41 억		44996	N	N	0	N	00	N
100	20240104	100558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2955	-5	5	-0.17	19837985	6745	21.50	2960	2990	2920	3845	2075	2960	2941.14	0.54	0	1386	3066	3012	2956	2902	2846	3040	2930	42	885	500	2010	5	1	8396593	248	-38.88	0.55	12	0.08	-76.00	5395.00	4800	20230421	-38.44	2295	20231024	28.76	3010	-1.83	20240103	2850	3.68	20240102	4800	-38.44	20230421	2295	28.76	20231024	1.22	N	067770	500	41 억		44996	N	N	0	N	00	N
101	20240104	090601	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2940	-20	5	-0.68	5433055	1835	5.85	2960	2990	2940	3845	2075	2960	2960.79	0.54	0	-243	3066	3012	2956	2902	2846	3040	2930	42	885	500	2010	5	1	8396593	247	-38.68	0.54	12	0.02	-76.00	5395.00	4800	20230421	-38.75	2295	20231024	28.10	3010	-2.33	20240103	2850	3.16	20240102	4800	-38.75	20230421	2295	28.10	20231024	1.22	N	067770	500	41 억		44996	N	N	0	N	00	N
102	20240103	160558	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2960	40	2	1.37	92389280	31205	59.91	2940	3010	2900	3795	2045	2920	2960.72	0.53	0	344	2986	2952	2901	2867	2816	2970	2885	42	875	500	1980	5	1	8396593	249	-38.95	0.55	12	0.37	-76.00	5395.00	4800	20230421	-38.33	2295	20231024	28.98	3010	-1.66	20240103	2850	3.86	20240102	4800	-38.33	20230421	2295	28.98	20231024	1.22	N	067770	500	41 억		44267	N	N	0	N	00	N
103	20240103	150556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2945	25	2	0.86	91132570	30780	59.09	2940	3010	2900	3795	2045	2920	2960.77	0.53	0	360	2986	2952	2901	2867	2816	2970	2885	42	875	500	1980	5	1	8396593	247	-38.75	0.55	12	0.37	-76.00	5395.00	4800	20230421	-38.65	2295	20231024	28.32	3010	-2.16	20240103	2850	3.33	20240102	4800	-38.65	20230421	2295	28.32	20231024	1.22	N	067770	500	41 억		44267	N	N	0	N	00	N
104	20240103	140555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2960	40	2	1.37	90221820	30472	58.50	2940	3010	2900	3795	2045	2920	2960.81	0.53	0	289	2986	2952	2901	2867	2816	2970	2885	42	875	500	1980	5	1	8396593	249	-38.95	0.55	12	0.36	-76.00	5395.00	4800	20230421	-38.33	2295	20231024	28.98	3010	-1.66	20240103	2850	3.86	20240102	4800	-38.33	20230421	2295	28.98	20231024	1.22	N	067770	500	41 억		44267	N	N	0	N	00	N
105	20240103	130557	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2960	40	2	1.37	89837160	30342	58.25	2940	3010	2900	3795	2045	2920	2960.82	0.53	0	276	2986	2952	2901	2867	2816	2970	2885	42	875	500	1980	5	1	8396593	249	-38.95	0.55	12	0.36	-76.00	5395.00	4800	20230421	-38.33	2295	20231024	28.98	3010	-1.66	20240103	2850	3.86	20240102	4800	-38.33	20230421	2295	28.98	20231024	1.22	N	067770	500	41 억		44267	N	N	0	N	00	N
106	20240103	120600	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2965	45	2	1.54	80208495	27102	52.03	2940	3010	2900	3795	2045	2920	2959.50	0.53	0	-223	2986	2952	2901	2867	2816	2970	2885	42	875	500	1980	5	1	8396593	249	-39.01	0.55	12	0.32	-76.00	5395.00	4800	20230421	-38.23	2295	20231024	29.19	3010	-1.50	20240103	2850	4.04	20240102	4800	-38.23	20230421	2295	29.19	20231024	1.22	N	067770	500	41 억		44267	N	N	0	N	00	N
107	20240103	110556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2930	10	2	0.34	60641865	20506	39.37	2940	3010	2900	3795	2045	2920	2957.27	0.53	0	-1996	2986	2952	2901	2867	2816	2970	2885	42	875	500	1980	5	1	8396593	246	-38.55	0.54	12	0.24	-76.00	5395.00	4800	20230421	-38.96	2295	20231024	27.67	3010	-2.66	20240103	2850	2.81	20240102	4800	-38.96	20230421	2295	27.67	20231024	1.22	N	067770	500	41 억		44267	N	N	0	N	00	N
108	20240103	100556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2910	-10	5	-0.34	48048525	16209	31.12	2940	3010	2900	3795	2045	2920	2964.31	0.53	0	-2564	2986	2952	2901	2867	2816	2970	2885	42	875	500	1980	5	1	8396593	244	-38.29	0.54	12	0.19	-76.00	5395.00	4800	20230421	-39.38	2295	20231024	26.80	3010	-3.32	20240103	2850	2.11	20240102	4800	-39.38	20230421	2295	26.80	20231024	1.22	N	067770	500	41 억		44267	N	N	0	N	00	N
109	20240103	090556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	3005	85	2	2.91	23353735	7855	15.08	2940	3010	2920	3795	2045	2920	2973.10	0.53	0	-1156	2986	2952	2901	2867	2816	2970	2885	42	875	500	1980	5	1	8396593	252	-39.54	0.56	12	0.09	-76.00	5395.00	4800	20230421	-37.40	2295	20231024	30.94	3010	-0.17	20240103	2850	5.44	20240102	4800	-37.40	20230421	2295	30.94	20231024	1.22	N	067770	500	41 억		44267	N	N	0	N	00	N
110	20240102	160556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2920	40	2	1.39	149467985	52076	337.80	2880	2935	2850	3740	2020	2880	2870.16	0.49	0	2763	2953	2916	2853	2816	2753	2935	2835	42	860	500	1950	5	1	8396593	245	-38.42	0.54	12	0.62	-76.00	5395.00	4800	20230421	-39.17	2295	20231024	27.23	2935	-0.51	20240102	2850	2.46	20240102	4800	-39.17	20230421	2295	27.23	20231024	1.29	N	067770	500	41 억		41292	N	N	0	N	00	N
111	20240102	150555	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2900	20	2	0.69	145897675	50852	329.87	2880	2935	2850	3740	2020	2880	2869.06	0.49	0	2373	2953	2916	2853	2816	2753	2935	2835	42	860	500	1950	5	1	8396593	244	-38.16	0.54	12	0.61	-76.00	5395.00	4800	20230421	-39.58	2295	20231024	26.36	2935	-1.19	20240102	2850	1.75	20240102	4800	-39.58	20230421	2295	26.36	20231024	1.29	N	067770	500	41 억		41292	N	N	0	N	00	N
112	20240102	140556	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2885	5	2	0.17	144271570	50293	326.24	2880	2935	2850	3740	2020	2880	2868.62	0.49	0	2166	2953	2916	2853	2816	2753	2935	2835	42	860	500	1950	5	1	8396593	242	-37.96	0.53	12	0.60	-76.00	5395.00	4800	20230421	-39.90	2295	20231024	25.71	2935	-1.70	20240102	2850	1.23	20240102	4800	-39.90	20230421	2295	25.71	20231024	1.29	N	067770	500	41 억		41292	N	N	0	N	00	N
113	20240102	130553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2880	0	3	0.00	113438700	39652	257.21	2880	2935	2850	3740	2020	2880	2860.86	0.49	0	1105	2953	2916	2853	2816	2753	2935	2835	42	860	500	1950	5	1	8396593	242	-37.89	0.53	12	0.47	-76.00	5395.00	4800	20230421	-40.00	2295	20231024	25.49	2935	-1.87	20240102	2850	1.05	20240102	4800	-40.00	20230421	2295	25.49	20231024	1.29	N	067770	500	41 억		41292	N	N	0	N	00	N
114	20240102	120553	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2880	0	3	0.00	110728230	38714	251.13	2880	2935	2850	3740	2020	2880	2860.16	0.49	0	1512	2953	2916	2853	2816	2753	2935	2835	42	860	500	1950	5	1	8396593	242	-37.89	0.53	12	0.46	-76.00	5395.00	4800	20230421	-40.00	2295	20231024	25.49	2935	-1.87	20240102	2850	1.05	20240102	4800	-40.00	20230421	2295	25.49	20231024	1.29	N	067770	500	41 억		41292	N	N	0	N	00	N
115	20240102	110552	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2865	-15	5	-0.52	81326215	28418	184.34	2880	2935	2850	3740	2020	2880	2861.79	0.49	0	310	2953	2916	2853	2816	2753	2935	2835	42	860	500	1950	5	1	8396593	241	-37.70	0.53	12	0.34	-76.00	5395.00	4800	20230421	-40.31	2295	20231024	24.84	2935	-2.39	20240102	2850	0.53	20240102	4800	-40.31	20230421	2295	24.84	20231024	1.29	N	067770	500	41 억		41292	N	N	0	N	00	N
116	20240102	100546	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2910	30	2	1.04	12724885	4417	28.65	2880	2935	2865	3740	2020	2880	2880.89	0.49	0	513	2953	2916	2853	2816	2753	2935	2835	42	860	500	1950	5	1	8396593	244	-38.29	0.54	12	0.05	-76.00	5395.00	4800	20230421	-39.38	2295	20231024	26.80	2935	-0.85	20240102	2865	1.57	20240102	4800	-39.38	20230421	2295	26.80	20231024	1.29	N	067770	500	41 억		41292	N	N	0	N	00	N
117	20240102	090540	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	2880	0	3	0.00	0	0	0.00	0	0	0	3740	2020	2880	0.00	0.49	0	0	2953	2916	2853	2816	2753	2935	2835	42	860	500	1950	5	1	8396593	242	-37.89	0.53	12	0.00	-76.00	5395.00	4800	20230421	-40.00	2295	20231024	25.49	0	0.00	0	0	0.00	0	4800	-40.00	20230421	2295	25.49	20231024	1.29	N	067770	500	41 억		41292	N	N	0	N	00	N