KissMeData/076610/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	120643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1511	6	2	0.40	78734271	53087	4.50	1505	1515	1450	1956	1054	1505	1483.12	0.94	0	-4977	1796	1650	1546	1400	1296	1723	1473	127	451	500	990	1	1	25453198	385	-2.19	0.95	12	0.21	-689.00	1585.00	3686	20230421	-59.01	1266	20231113	19.35	1794	-15.77	20240108	1420	6.41	20240119	1794	-15.77	20240108	236	540.25	20231113	0.00	N	076610	500	127 억		238334	N	N	0	N	00	N
3	20240123	110641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1507	2	2	0.13	70751617	47781	4.05	1505	1507	1450	1956	1054	1505	1480.75	0.94	0	-5164	1796	1650	1546	1400	1296	1723	1473	127	451	500	990	1	1	25453198	384	-2.19	0.95	12	0.19	-689.00	1585.00	3686	20230421	-59.12	1266	20231113	19.04	1794	-16.00	20240108	1420	6.13	20240119	1794	-16.00	20240108	236	538.56	20231113	0.00	N	076610	500	127 억		238334	N	N	0	N	00	N
4	20240123	100640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1505	0	3	0.00	61871909	41852	3.55	1505	1505	1450	1956	1054	1505	1478.35	0.94	0	-5449	1796	1650	1546	1400	1296	1723	1473	127	451	500	990	1	1	25453198	383	-2.18	0.95	12	0.16	-689.00	1585.00	3686	20230421	-59.17	1266	20231113	18.88	1794	-16.11	20240108	1420	5.99	20240119	1794	-16.11	20240108	236	537.71	20231113	0.00	N	076610	500	127 억		238334	N	N	0	N	00	N
5	20240123	090641	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1461	-44	5	-2.92	11400799	7637	0.65	1505	1505	1461	1956	1054	1505	1492.84	0.94	0	-2005	1796	1650	1546	1400	1296	1723	1473	127	451	500	990	1	1	25453198	372	-2.12	0.92	12	0.03	-689.00	1585.00	3686	20230421	-60.36	1266	20231113	15.40	1794	-18.56	20240108	1420	2.89	20240119	1794	-18.56	20240108	236	519.07	20231113	0.00	N	076610	500	127 억		238334	N	N	0	N	00	N
6	20240119	160636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1440	19	2	1.34	97317517	67986	65.37	1421	1463	1420	1847	995	1421	1431.35	0.85	0	-1726	1499	1459	1440	1400	1381	1450	1391	127	426	500	930	1	1	25453198	367	-2.09	0.91	12	0.27	-689.00	1585.00	3686	20230421	-60.93	1266	20231113	13.74	1794	-19.73	20240108	1420	1.41	20240119	1794	-19.73	20240108	236	510.17	20231113	0.00	N	076610	500	127 억		215416	N	N	0	N	00	N
7	20240119	150639	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1426	5	2	0.35	93115083	65059	62.56	1421	1463	1420	1847	995	1421	1431.24	0.85	0	-1723	1499	1459	1440	1400	1381	1450	1391	127	426	500	930	1	1	25453198	363	-2.07	0.90	12	0.26	-689.00	1585.00	3686	20230421	-61.31	1266	20231113	12.64	1794	-20.51	20240108	1420	0.42	20240119	1794	-20.51	20240108	236	504.24	20231113	0.00	N	076610	500	127 억		215416	N	N	0	N	00	N
8	20240119	140637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1428	7	2	0.49	64008708	44658	42.94	1421	1463	1420	1847	995	1421	1433.31	0.85	0	-1799	1499	1459	1440	1400	1381	1450	1391	127	426	500	930	1	1	25453198	363	-2.07	0.90	12	0.18	-689.00	1585.00	3686	20230421	-61.26	1266	20231113	12.80	1794	-20.40	20240108	1420	0.56	20240119	1794	-20.40	20240108	236	505.08	20231113	0.00	N	076610	500	127 억		215416	N	N	0	N	00	N
9	20240119	130637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1433	12	2	0.84	54112400	37724	36.27	1421	1463	1420	1847	995	1421	1434.43	0.85	0	13	1499	1459	1440	1400	1381	1450	1391	127	426	500	930	1	1	25453198	365	-2.08	0.90	12	0.15	-689.00	1585.00	3686	20230421	-61.12	1266	20231113	13.19	1794	-20.12	20240108	1420	0.92	20240119	1794	-20.12	20240108	236	507.20	20231113	0.00	N	076610	500	127 억		215416	N	N	0	N	00	N
10	20240119	120640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1429	8	2	0.56	47864775	33347	32.07	1421	1463	1420	1847	995	1421	1435.35	0.85	0	-343	1499	1459	1440	1400	1381	1450	1391	127	426	500	930	1	1	25453198	364	-2.07	0.90	12	0.13	-689.00	1585.00	3686	20230421	-61.23	1266	20231113	12.88	1794	-20.35	20240108	1420	0.63	20240119	1794	-20.35	20240108	236	505.51	20231113	0.00	N	076610	500	127 억		215416	N	N	0	N	00	N
11	20240119	110640	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1430	9	2	0.63	39071177	27202	26.16	1421	1463	1420	1847	995	1421	1436.33	0.85	0	1984	1499	1459	1440	1400	1381	1450	1391	127	426	500	930	1	1	25453198	364	-2.08	0.90	12	0.11	-689.00	1585.00	3686	20230421	-61.20	1266	20231113	12.95	1794	-20.29	20240108	1420	0.70	20240119	1794	-20.29	20240108	236	505.93	20231113	0.00	N	076610	500	127 억		215416	N	N	0	N	00	N
12	20240119	100643	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1427	6	2	0.42	32483214	22595	21.73	1421	1463	1420	1847	995	1421	1437.63	0.85	0	1650	1499	1459	1440	1400	1381	1450	1391	127	426	500	930	1	1	25453198	363	-2.07	0.90	12	0.09	-689.00	1585.00	3686	20230421	-61.29	1266	20231113	12.72	1794	-20.46	20240108	1420	0.49	20240119	1794	-20.46	20240108	236	504.66	20231113	0.00	N	076610	500	127 억		215416	N	N	0	N	00	N
13	20240119	090636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1424	3	2	0.21	10139978	7129	6.85	1421	1435	1420	1847	995	1421	1422.36	0.85	0	113	1499	1459	1440	1400	1381	1450	1391	127	426	500	930	1	1	25453198	362	-2.07	0.90	12	0.03	-689.00	1585.00	3686	20230421	-61.37	1266	20231113	12.48	1794	-20.62	20240108	1420	0.28	20240119	1794	-20.62	20240108	236	503.39	20231113	0.00	N	076610	500	127 억		215416	N	N	0	N	00	N
14	20240118	160635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1421	-59	5	-3.99	149861057	103994	95.28	1441	1480	1421	1924	1036	1480	1441.05	0.83	0	3224	1524	1502	1486	1464	1448	1494	1456	127	444	500	970	1	1	25453198	362	-2.06	0.90	12	0.41	-689.00	1585.00	3686	20230421	-61.45	1266	20231113	12.24	1794	-20.79	20240108	1421	0.00	20240118	1794	-20.79	20240108	236	502.12	20231113	0.00	N	076610	500	127 억		212192	N	N	0	N	00	N
15	20240118	150636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1425	-55	5	-3.72	140124076	97144	89.00	1441	1480	1422	1924	1036	1480	1442.44	0.83	0	2879	1524	1502	1486	1464	1448	1494	1456	127	444	500	970	1	1	25453198	363	-2.07	0.90	12	0.38	-689.00	1585.00	3686	20230421	-61.34	1266	20231113	12.56	1794	-20.57	20240108	1422	0.21	20240118	1794	-20.57	20240108	236	503.81	20231113	0.00	N	076610	500	127 억		212192	N	N	0	N	00	N
16	20240118	140637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1435	-45	5	-3.04	71284156	49065	44.95	1441	1480	1435	1924	1036	1480	1452.85	0.83	0	-4212	1524	1502	1486	1464	1448	1494	1456	127	444	500	970	1	1	25453198	365	-2.08	0.91	12	0.19	-689.00	1585.00	3686	20230421	-61.07	1266	20231113	13.35	1794	-20.01	20240108	1435	0.00	20240118	1794	-20.01	20240108	236	508.05	20231113	0.00	N	076610	500	127 억		212192	N	N	0	N	00	N
17	20240118	130636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1450	-30	5	-2.03	34281640	23362	21.40	1441	1480	1441	1924	1036	1480	1467.41	0.83	0	-334	1524	1502	1486	1464	1448	1494	1456	127	444	500	970	1	1	25453198	369	-2.10	0.91	12	0.09	-689.00	1585.00	3686	20230421	-60.66	1266	20231113	14.53	1794	-19.18	20240108	1441	0.62	20240118	1794	-19.18	20240108	236	514.41	20231113	0.00	N	076610	500	127 억		212192	N	N	0	N	00	N
18	20240118	120638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1456	-24	5	-1.62	32098444	21861	20.03	1441	1480	1441	1924	1036	1480	1468.30	0.83	0	-95	1524	1502	1486	1464	1448	1494	1456	127	444	500	970	1	1	25453198	371	-2.11	0.92	12	0.09	-689.00	1585.00	3686	20230421	-60.50	1266	20231113	15.01	1794	-18.84	20240108	1441	1.04	20240118	1794	-18.84	20240108	236	516.95	20231113	0.00	N	076610	500	127 억		212192	N	N	0	N	00	N
19	20240118	110638	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1457	-23	5	-1.55	28197995	19183	17.57	1441	1480	1441	1924	1036	1480	1469.95	0.83	0	-45	1524	1502	1486	1464	1448	1494	1456	127	444	500	970	1	1	25453198	371	-2.11	0.92	12	0.08	-689.00	1585.00	3686	20230421	-60.47	1266	20231113	15.09	1794	-18.78	20240108	1441	1.11	20240118	1794	-18.78	20240108	236	517.37	20231113	0.00	N	076610	500	127 억		212192	N	N	0	N	00	N
20	20240118	100635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1478	-2	5	-0.14	18155065	12377	11.34	1441	1479	1441	1924	1036	1480	1466.84	0.83	0	286	1524	1502	1486	1464	1448	1494	1456	127	444	500	970	1	1	25453198	376	-2.15	0.93	12	0.05	-689.00	1585.00	3686	20230421	-59.90	1266	20231113	16.75	1794	-17.61	20240108	1441	2.57	20240118	1794	-17.61	20240108	236	526.27	20231113	0.00	N	076610	500	127 억		212192	N	N	0	N	00	N
21	20240118	090635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1450	-30	5	-2.03	979122	671	0.61	1441	1478	1441	1924	1036	1480	1459.20	0.83	0	0	1524	1502	1486	1464	1448	1494	1456	127	444	500	970	1	1	25453198	369	-2.10	0.91	12	0.00	-689.00	1585.00	3686	20230421	-60.66	1266	20231113	14.53	1794	-19.18	20240108	1441	0.62	20240118	1794	-19.18	20240108	236	514.41	20231113	0.00	N	076610	500	127 억		212192	N	N	0	N	00	N
22	20240117	160634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1480	-33	5	-2.18	161772815	109151	113.21	1508	1508	1470	1966	1060	1513	1482.10	0.85	0	-4657	1548	1530	1508	1490	1468	1519	1479	127	453	500	990	1	1	25453198	377	-2.15	0.93	12	0.43	-689.00	1585.00	3686	20230421	-59.85	1266	20231113	16.90	1794	-17.50	20240108	1470	0.68	20240117	1794	-17.50	20240108	236	527.12	20231113	0.00	N	076610	500	127 억		216849	N	N	0	N	00	N
23	20240117	150637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1490	-23	5	-1.52	142649451	96270	99.85	1508	1508	1470	1966	1060	1513	1481.76	0.85	0	-4657	1548	1530	1508	1490	1468	1519	1479	127	453	500	990	1	1	25453198	379	-2.16	0.94	12	0.38	-689.00	1585.00	3686	20230421	-59.58	1266	20231113	17.69	1794	-16.95	20240108	1470	1.36	20240117	1794	-16.95	20240108	236	531.36	20231113	0.00	N	076610	500	127 억		216849	N	N	0	N	00	N
24	20240117	140635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1483	-30	5	-1.98	129881818	87699	90.96	1508	1508	1470	1966	1060	1513	1481.00	0.85	0	-5179	1548	1530	1508	1490	1468	1519	1479	127	453	500	990	1	1	25453198	377	-2.15	0.94	12	0.34	-689.00	1585.00	3686	20230421	-59.77	1266	20231113	17.14	1794	-17.34	20240108	1470	0.88	20240117	1794	-17.34	20240108	236	528.39	20231113	0.00	N	076610	500	127 억		216849	N	N	0	N	00	N
25	20240117	130636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1472	-41	5	-2.71	107678525	72608	75.31	1508	1508	1470	1966	1060	1513	1483.01	0.85	0	-5817	1548	1530	1508	1490	1468	1519	1479	127	453	500	990	1	1	25453198	375	-2.14	0.93	12	0.29	-689.00	1585.00	3686	20230421	-60.07	1266	20231113	16.27	1794	-17.95	20240108	1470	0.14	20240117	1794	-17.95	20240108	236	523.73	20231113	0.00	N	076610	500	127 억		216849	N	N	0	N	00	N
26	20240117	120636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1473	-40	5	-2.64	99110230	66789	69.27	1508	1508	1470	1966	1060	1513	1483.93	0.85	0	-5817	1548	1530	1508	1490	1468	1519	1479	127	453	500	990	1	1	25453198	375	-2.14	0.93	12	0.26	-689.00	1585.00	3686	20230421	-60.04	1266	20231113	16.35	1794	-17.89	20240108	1470	0.20	20240117	1794	-17.89	20240108	236	524.15	20231113	0.00	N	076610	500	127 억		216849	N	N	0	N	00	N
27	20240117	110637	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1476	-37	5	-2.45	88121377	59331	61.54	1508	1508	1470	1966	1060	1513	1485.25	0.85	0	-5718	1548	1530	1508	1490	1468	1519	1479	127	453	500	990	1	1	25453198	376	-2.14	0.93	12	0.23	-689.00	1585.00	3686	20230421	-59.96	1266	20231113	16.59	1794	-17.73	20240108	1470	0.41	20240117	1794	-17.73	20240108	236	525.42	20231113	0.00	N	076610	500	127 억		216849	N	N	0	N	00	N
28	20240117	100633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1487	-26	5	-1.72	23252597	15601	16.18	1508	1508	1487	1966	1060	1513	1490.46	0.85	0	-6081	1548	1530	1508	1490	1468	1519	1479	127	453	500	990	1	1	25453198	378	-2.16	0.94	12	0.06	-689.00	1585.00	3686	20230421	-59.66	1266	20231113	17.46	1794	-17.11	20240108	1481	0.41	20240108	1794	-17.11	20240108	236	530.08	20231113	0.00	N	076610	500	127 억		216849	N	N	0	N	00	N
29	20240117	090636	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1491	-22	5	-1.45	3754813	2514	2.61	1508	1508	1490	1966	1060	1513	1493.56	0.85	0	142	1548	1530	1508	1490	1468	1519	1479	127	453	500	990	1	1	25453198	380	-2.16	0.94	12	0.01	-689.00	1585.00	3686	20230421	-59.55	1266	20231113	17.77	1794	-16.89	20240108	1481	0.68	20240108	1794	-16.89	20240108	236	531.78	20231113	0.00	N	076610	500	127 억		216849	N	N	0	N	00	N
30	20240116	160633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1513	-23	5	-1.50	144268332	95914	81.61	1526	1526	1486	1996	1076	1536	1504.14	0.84	0	2208	1594	1565	1542	1513	1490	1553	1501	127	460	500	1010	1	1	25453198	385	-2.20	0.95	12	0.38	-689.00	1585.00	3686	20230421	-58.95	1266	20231113	19.51	1794	-15.66	20240108	1481	2.16	20240108	1794	-15.66	20240108	236	541.10	20231113	0.00	N	076610	500	127 억		214565	N	N	0	N	00	N
31	20240116	150633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1512	-24	5	-1.56	140104507	93161	79.27	1526	1526	1486	1996	1076	1536	1503.90	0.84	0	2408	1594	1565	1542	1513	1490	1553	1501	127	460	500	1010	1	1	25453198	385	-2.19	0.95	12	0.37	-689.00	1585.00	3686	20230421	-58.98	1266	20231113	19.43	1794	-15.72	20240108	1481	2.09	20240108	1794	-15.72	20240108	236	540.68	20231113	0.00	N	076610	500	127 억		214565	N	N	0	N	00	N
32	20240116	140634	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1510	-26	5	-1.69	119344091	79411	67.57	1526	1526	1486	1996	1076	1536	1502.87	0.84	0	2421	1594	1565	1542	1513	1490	1553	1501	127	460	500	1010	1	1	25453198	384	-2.19	0.95	12	0.31	-689.00	1585.00	3686	20230421	-59.03	1266	20231113	19.27	1794	-15.83	20240108	1481	1.96	20240108	1794	-15.83	20240108	236	539.83	20231113	0.00	N	076610	500	127 억		214565	N	N	0	N	00	N
33	20240116	130635	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1513	-23	5	-1.50	111860070	74444	63.34	1526	1526	1486	1996	1076	1536	1502.61	0.84	0	2421	1594	1565	1542	1513	1490	1553	1501	127	460	500	1010	1	1	25453198	385	-2.20	0.95	12	0.29	-689.00	1585.00	3686	20230421	-58.95	1266	20231113	19.51	1794	-15.66	20240108	1481	2.16	20240108	1794	-15.66	20240108	236	541.10	20231113	0.00	N	076610	500	127 억		214565	N	N	0	N	00	N
34	20240116	120633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1503	-33	5	-2.15	93984685	62561	53.23	1526	1526	1486	1996	1076	1536	1502.29	0.84	0	2374	1594	1565	1542	1513	1490	1553	1501	127	460	500	1010	1	1	25453198	383	-2.18	0.95	12	0.25	-689.00	1585.00	3686	20230421	-59.22	1266	20231113	18.72	1794	-16.22	20240108	1481	1.49	20240108	1794	-16.22	20240108	236	536.86	20231113	0.00	N	076610	500	127 억		214565	N	N	0	N	00	N
35	20240116	110632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1498	-38	5	-2.47	87669654	58357	49.66	1526	1526	1486	1996	1076	1536	1502.30	0.84	0	2228	1594	1565	1542	1513	1490	1553	1501	127	460	500	1010	1	1	25453198	381	-2.17	0.95	12	0.23	-689.00	1585.00	3686	20230421	-59.36	1266	20231113	18.33	1794	-16.50	20240108	1481	1.15	20240108	1794	-16.50	20240108	236	534.75	20231113	0.00	N	076610	500	127 억		214565	N	N	0	N	00	N
36	20240116	100633	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1504	-32	5	-2.08	55384140	36801	31.31	1526	1526	1486	1996	1076	1536	1504.96	0.84	0	1902	1594	1565	1542	1513	1490	1553	1501	127	460	500	1010	1	1	25453198	383	-2.18	0.95	12	0.14	-689.00	1585.00	3686	20230421	-59.20	1266	20231113	18.80	1794	-16.16	20240108	1481	1.55	20240108	1794	-16.16	20240108	236	537.29	20231113	0.00	N	076610	500	127 억		214565	N	N	0	N	00	N
37	20240116	090631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1517	-19	5	-1.24	3704540	2440	2.08	1526	1526	1500	1996	1076	1536	1518.25	0.84	0	-348	1594	1565	1542	1513	1490	1553	1501	127	460	500	1010	1	1	25453198	386	-2.20	0.96	12	0.01	-689.00	1585.00	3686	20230421	-58.84	1266	20231113	19.83	1794	-15.44	20240108	1481	2.43	20240108	1794	-15.44	20240108	236	542.80	20231113	0.00	N	076610	500	127 억		214565	N	N	0	N	00	N
38	20240115	160631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1536	-41	5	-2.60	177782259	116240	62.18	1571	1571	1519	2050	1104	1577	1529.44	0.89	0	-13220	1637	1606	1571	1540	1505	1589	1523	127	473	500	1040	1	1	25453198	391	-2.23	0.97	12	0.46	-689.00	1585.00	3686	20230421	-58.33	1266	20231113	21.33	1794	-14.38	20240108	1481	3.71	20240108	1794	-14.38	20240108	236	550.85	20231113	0.00	N	076610	500	127 억		227435	N	N	0	N	00	N
39	20240115	150632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1531	-46	5	-2.92	166348845	108778	58.18	1571	1571	1519	2050	1104	1577	1529.25	0.89	0	-11252	1637	1606	1571	1540	1505	1589	1523	127	473	500	1040	1	1	25453198	390	-2.22	0.97	12	0.43	-689.00	1585.00	3686	20230421	-58.46	1266	20231113	20.93	1794	-14.66	20240108	1481	3.38	20240108	1794	-14.66	20240108	236	548.73	20231113	0.00	N	076610	500	127 억		227435	N	N	0	N	00	N
40	20240115	140632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1532	-45	5	-2.85	132236732	86388	46.21	1571	1571	1524	2050	1104	1577	1530.73	0.89	0	-9987	1637	1606	1571	1540	1505	1589	1523	127	473	500	1040	1	1	25453198	390	-2.22	0.97	12	0.34	-689.00	1585.00	3686	20230421	-58.44	1266	20231113	21.01	1794	-14.60	20240108	1481	3.44	20240108	1794	-14.60	20240108	236	549.15	20231113	0.00	N	076610	500	127 억		227435	N	N	0	N	00	N
41	20240115	130631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1528	-49	5	-3.11	93056047	60705	32.47	1571	1571	1524	2050	1104	1577	1532.92	0.89	0	-9951	1637	1606	1571	1540	1505	1589	1523	127	473	500	1040	1	1	25453198	389	-2.22	0.96	12	0.24	-689.00	1585.00	3686	20230421	-58.55	1266	20231113	20.70	1794	-14.83	20240108	1481	3.17	20240108	1794	-14.83	20240108	236	547.46	20231113	0.00	N	076610	500	127 억		227435	N	N	0	N	00	N
42	20240115	120632	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1527	-50	5	-3.17	84447859	55075	29.46	1571	1571	1524	2050	1104	1577	1533.32	0.89	0	-9977	1637	1606	1571	1540	1505	1589	1523	127	473	500	1040	1	1	25453198	389	-2.22	0.96	12	0.22	-689.00	1585.00	3686	20230421	-58.57	1266	20231113	20.62	1794	-14.88	20240108	1481	3.11	20240108	1794	-14.88	20240108	236	547.03	20231113	0.00	N	076610	500	127 억		227435	N	N	0	N	00	N
43	20240115	110630	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1531	-46	5	-2.92	49091508	31949	17.09	1571	1571	1530	2050	1104	1577	1536.56	0.89	0	-7576	1637	1606	1571	1540	1505	1589	1523	127	473	500	1040	1	1	25453198	390	-2.22	0.97	12	0.13	-689.00	1585.00	3686	20230421	-58.46	1266	20231113	20.93	1794	-14.66	20240108	1481	3.38	20240108	1794	-14.66	20240108	236	548.73	20231113	0.00	N	076610	500	127 억		227435	N	N	0	N	00	N
44	20240115	100628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1532	-45	5	-2.85	41947623	27286	14.60	1571	1571	1531	2050	1104	1577	1537.33	0.89	0	-6680	1637	1606	1571	1540	1505	1589	1523	127	473	500	1040	1	1	25453198	390	-2.22	0.97	12	0.11	-689.00	1585.00	3686	20230421	-58.44	1266	20231113	21.01	1794	-14.60	20240108	1481	3.44	20240108	1794	-14.60	20240108	236	549.15	20231113	0.00	N	076610	500	127 억		227435	N	N	0	N	00	N
45	20240115	090631	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1536	-41	5	-2.60	3813422	2475	1.32	1571	1571	1535	2050	1104	1577	1540.78	0.89	0	-2171	1637	1606	1571	1540	1505	1589	1523	127	473	500	1040	1	1	25453198	391	-2.23	0.97	12	0.01	-689.00	1585.00	3686	20230421	-58.33	1266	20231113	21.33	1794	-14.38	20240108	1481	3.71	20240108	1794	-14.38	20240108	236	550.85	20231113	0.00	N	076610	500	127 억		227435	N	N	0	N	00	N
46	20240112	160627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1577	-25	5	-1.56	290313975	186168	55.70	1602	1602	1536	2080	1122	1602	1559.42	0.96	0	-16531	1675	1638	1593	1556	1511	1657	1575	127	478	500	1050	1	1	25453198	401	-2.29	0.99	12	0.73	-689.00	1585.00	3686	20230421	-57.22	1266	20231113	24.57	1794	-12.10	20240108	1481	6.48	20240108	1794	-12.10	20240108	236	568.22	20231113	0.00	N	076610	500	127 억		243645	N	N	0	N	00	N
47	20240112	150629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1560	-42	5	-2.62	286766994	183905	55.02	1602	1602	1536	2080	1122	1602	1559.32	0.96	0	-15901	1675	1638	1593	1556	1511	1657	1575	127	478	500	1050	1	1	25453198	397	-2.26	0.98	12	0.72	-689.00	1585.00	3686	20230421	-57.68	1266	20231113	23.22	1794	-13.04	20240108	1481	5.33	20240108	1794	-13.04	20240108	236	561.02	20231113	0.00	N	076610	500	127 억		243645	N	N	0	N	00	N
48	20240112	140629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1551	-51	5	-3.18	255499118	163823	49.01	1602	1602	1536	2080	1122	1602	1559.60	0.96	0	-14234	1675	1638	1593	1556	1511	1657	1575	127	478	500	1050	1	1	25453198	395	-2.25	0.98	12	0.64	-689.00	1585.00	3686	20230421	-57.92	1266	20231113	22.51	1794	-13.55	20240108	1481	4.73	20240108	1794	-13.55	20240108	236	557.20	20231113	0.00	N	076610	500	127 억		243645	N	N	0	N	00	N
49	20240112	130626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1550	-52	5	-3.25	229858045	147294	44.07	1602	1602	1536	2080	1122	1602	1560.54	0.96	0	-17489	1675	1638	1593	1556	1511	1657	1575	127	478	500	1050	1	1	25453198	395	-2.25	0.98	12	0.58	-689.00	1585.00	3686	20230421	-57.95	1266	20231113	22.43	1794	-13.60	20240108	1481	4.66	20240108	1794	-13.60	20240108	236	556.78	20231113	0.00	N	076610	500	127 억		243645	N	N	0	N	00	N
50	20240112	120629	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1561	-41	5	-2.56	160755749	103433	30.95	1602	1602	1536	2080	1122	1602	1554.20	0.96	0	-14560	1675	1638	1593	1556	1511	1657	1575	127	478	500	1050	1	1	25453198	397	-2.27	0.98	12	0.41	-689.00	1585.00	3686	20230421	-57.65	1266	20231113	23.30	1794	-12.99	20240108	1481	5.40	20240108	1794	-12.99	20240108	236	561.44	20231113	0.00	N	076610	500	127 억		243645	N	N	0	N	00	N
51	20240112	110626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1561	-41	5	-2.56	127844378	82236	24.60	1602	1602	1536	2080	1122	1602	1554.60	0.96	0	-12746	1675	1638	1593	1556	1511	1657	1575	127	478	500	1050	1	1	25453198	397	-2.27	0.98	12	0.32	-689.00	1585.00	3686	20230421	-57.65	1266	20231113	23.30	1794	-12.99	20240108	1481	5.40	20240108	1794	-12.99	20240108	236	561.44	20231113	0.00	N	076610	500	127 억		243645	N	N	0	N	00	N
52	20240112	100626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1540	-62	5	-3.87	91685776	59024	17.66	1602	1602	1536	2080	1122	1602	1553.36	0.96	0	-13718	1675	1638	1593	1556	1511	1657	1575	127	478	500	1050	1	1	25453198	392	-2.24	0.97	12	0.23	-689.00	1585.00	3686	20230421	-58.22	1266	20231113	21.64	1794	-14.16	20240108	1481	3.98	20240108	1794	-14.16	20240108	236	552.54	20231113	0.00	N	076610	500	127 억		243645	N	N	0	N	00	N
53	20240112	090627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1583	-19	5	-1.19	8904626	5613	1.68	1602	1602	1578	2080	1122	1602	1586.43	0.96	0	-1383	1675	1638	1593	1556	1511	1657	1575	127	478	500	1050	1	1	25453198	403	-2.30	1.00	12	0.02	-689.00	1585.00	3686	20230421	-57.05	1266	20231113	25.04	1794	-11.76	20240108	1481	6.89	20240108	1794	-11.76	20240108	236	570.76	20231113	0.00	N	076610	500	127 억		243645	N	N	0	N	00	N
54	20240111	160623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1602	54	2	3.49	533627260	333620	242.87	1548	1630	1548	2010	1084	1548	1599.51	0.76	0	49697	1593	1570	1544	1521	1495	1557	1508	127	462	500	1020	1	1	25453198	408	-2.33	1.01	12	1.31	-689.00	1585.00	3686	20230421	-56.54	1266	20231113	26.54	1794	-10.70	20240108	1481	8.17	20240108	1794	-10.70	20240108	236	578.81	20231113	0.00	N	076610	500	127 억		193948	N	N	0	N	00	N
55	20240111	150628	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1599	51	2	3.29	524899939	328159	238.89	1548	1630	1548	2010	1084	1548	1599.53	0.76	0	47935	1593	1570	1544	1521	1495	1557	1508	127	462	500	1020	1	1	25453198	407	-2.32	1.01	12	1.29	-689.00	1585.00	3686	20230421	-56.62	1266	20231113	26.30	1794	-10.87	20240108	1481	7.97	20240108	1794	-10.87	20240108	236	577.54	20231113	0.00	N	076610	500	127 억		193948	N	N	0	N	00	N
56	20240111	140626	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1622	74	2	4.78	481527727	301201	219.27	1548	1630	1548	2010	1084	1548	1598.69	0.76	0	39084	1593	1570	1544	1521	1495	1557	1508	127	462	500	1020	1	1	25453198	413	-2.35	1.02	12	1.18	-689.00	1585.00	3686	20230421	-56.00	1266	20231113	28.12	1794	-9.59	20240108	1481	9.52	20240108	1794	-9.59	20240108	236	587.29	20231113	0.00	N	076610	500	127 억		193948	N	N	0	N	00	N
57	20240111	130624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1592	44	2	2.84	350105656	219831	160.03	1548	1619	1548	2010	1084	1548	1592.61	0.76	0	30811	1593	1570	1544	1521	1495	1557	1508	127	462	500	1020	1	1	25453198	405	-2.31	1.00	12	0.86	-689.00	1585.00	3686	20230421	-56.81	1266	20231113	25.75	1794	-11.26	20240108	1481	7.49	20240108	1794	-11.26	20240108	236	574.58	20231113	0.00	N	076610	500	127 억		193948	N	N	0	N	00	N
58	20240111	120624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1599	51	2	3.29	298571795	187469	136.47	1548	1619	1548	2010	1084	1548	1592.65	0.76	0	30088	1593	1570	1544	1521	1495	1557	1508	127	462	500	1020	1	1	25453198	407	-2.32	1.01	12	0.74	-689.00	1585.00	3686	20230421	-56.62	1266	20231113	26.30	1794	-10.87	20240108	1481	7.97	20240108	1794	-10.87	20240108	236	577.54	20231113	0.00	N	076610	500	127 억		193948	N	N	0	N	00	N
59	20240111	110627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1607	59	2	3.81	278772075	175113	127.48	1548	1619	1548	2010	1084	1548	1591.96	0.76	0	29151	1593	1570	1544	1521	1495	1557	1508	127	462	500	1020	1	1	25453198	409	-2.33	1.01	12	0.69	-689.00	1585.00	3686	20230421	-56.40	1266	20231113	26.94	1794	-10.42	20240108	1481	8.51	20240108	1794	-10.42	20240108	236	580.93	20231113	0.00	N	076610	500	127 억		193948	N	N	0	N	00	N
60	20240111	100625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1605	57	2	3.68	147254784	93197	67.85	1548	1610	1548	2010	1084	1548	1580.04	0.76	0	19119	1593	1570	1544	1521	1495	1557	1508	127	462	500	1020	1	1	25453198	409	-2.33	1.01	12	0.37	-689.00	1585.00	3686	20230421	-56.46	1266	20231113	26.78	1794	-10.54	20240108	1481	8.37	20240108	1794	-10.54	20240108	236	580.08	20231113	0.00	N	076610	500	127 억		193948	N	N	0	N	00	N
61	20240111	090624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1567	19	2	1.23	10537638	6760	4.92	1548	1567	1548	2010	1084	1548	1558.84	0.76	0	1791	1593	1570	1544	1521	1495	1557	1508	127	462	500	1020	1	1	25453198	399	-2.27	0.99	12	0.03	-689.00	1585.00	3686	20230421	-57.49	1266	20231113	23.78	1794	-12.65	20240108	1481	5.81	20240108	1794	-12.65	20240108	236	563.98	20231113	0.00	N	076610	500	127 억		193948	N	N	0	N	00	N
62	20240110	160622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1548	1	2	0.06	210269512	136557	28.24	1555	1567	1518	2010	1083	1547	1539.79	0.81	0	-11810	1703	1624	1571	1492	1439	1664	1532	127	463	500	1020	1	1	25453198	394	-2.25	0.98	12	0.54	-689.00	1585.00	3686	20230421	-58.00	1266	20231113	22.27	1794	-13.71	20240108	1481	4.52	20240108	1794	-13.71	20240108	236	555.93	20231113	0.00	N	076610	500	127 억		205738	N	N	0	N	00	N
63	20240110	150624	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1556	9	2	0.58	193064428	125454	25.95	1555	1567	1518	2010	1083	1547	1538.93	0.81	0	-11686	1703	1624	1571	1492	1439	1664	1532	127	463	500	1020	1	1	25453198	396	-2.26	0.98	12	0.49	-689.00	1585.00	3686	20230421	-57.79	1266	20231113	22.91	1794	-13.27	20240108	1481	5.06	20240108	1794	-13.27	20240108	236	559.32	20231113	0.00	N	076610	500	127 억		205738	N	N	0	N	00	N
64	20240110	140625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1564	17	2	1.10	163199905	106269	21.98	1555	1567	1518	2010	1083	1547	1535.72	0.81	0	-11878	1703	1624	1571	1492	1439	1664	1532	127	463	500	1020	1	1	25453198	398	-2.27	0.99	12	0.42	-689.00	1585.00	3686	20230421	-57.57	1266	20231113	23.54	1794	-12.82	20240108	1481	5.60	20240108	1794	-12.82	20240108	236	562.71	20231113	0.00	N	076610	500	127 억		205738	N	N	0	N	00	N
65	20240110	130623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1536	-11	5	-0.71	142702894	93072	19.25	1555	1555	1518	2010	1083	1547	1533.25	0.81	0	-14574	1703	1624	1571	1492	1439	1664	1532	127	463	500	1020	1	1	25453198	391	-2.23	0.97	12	0.37	-689.00	1585.00	3686	20230421	-58.33	1266	20231113	21.33	1794	-14.38	20240108	1481	3.71	20240108	1794	-14.38	20240108	236	550.85	20231113	0.00	N	076610	500	127 억		205738	N	N	0	N	00	N
66	20240110	120625	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1538	-9	5	-0.58	132855487	86637	17.92	1555	1555	1518	2010	1083	1547	1533.47	0.81	0	-14520	1703	1624	1571	1492	1439	1664	1532	127	463	500	1020	1	1	25453198	391	-2.23	0.97	12	0.34	-689.00	1585.00	3686	20230421	-58.27	1266	20231113	21.48	1794	-14.27	20240108	1481	3.85	20240108	1794	-14.27	20240108	236	551.69	20231113	0.00	N	076610	500	127 억		205738	N	N	0	N	00	N
67	20240110	110623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1528	-19	5	-1.23	117698852	76745	15.87	1555	1555	1518	2010	1083	1547	1533.64	0.81	0	-14954	1703	1624	1571	1492	1439	1664	1532	127	463	500	1020	1	1	25453198	389	-2.22	0.96	12	0.30	-689.00	1585.00	3686	20230421	-58.55	1266	20231113	20.70	1794	-14.83	20240108	1481	3.17	20240108	1794	-14.83	20240108	236	547.46	20231113	0.00	N	076610	500	127 억		205738	N	N	0	N	00	N
68	20240110	100622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1535	-12	5	-0.78	82728971	53871	11.14	1555	1555	1518	2010	1083	1547	1535.69	0.81	0	-16048	1703	1624	1571	1492	1439	1664	1532	127	463	500	1020	1	1	25453198	391	-2.23	0.97	12	0.21	-689.00	1585.00	3686	20230421	-58.36	1266	20231113	21.25	1794	-14.44	20240108	1481	3.65	20240108	1794	-14.44	20240108	236	550.42	20231113	0.00	N	076610	500	127 억		205738	N	N	0	N	00	N
69	20240110	090622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1540	-7	5	-0.45	34554041	22349	4.62	1555	1555	1540	2010	1083	1547	1546.11	0.81	0	-11172	1703	1624	1571	1492	1439	1664	1532	127	463	500	1020	1	1	25453198	392	-2.24	0.97	12	0.09	-689.00	1585.00	3686	20230421	-58.22	1266	20231113	21.64	1794	-14.16	20240108	1481	3.98	20240108	1794	-14.16	20240108	236	552.54	20231113	0.00	N	076610	500	127 억		205738	N	N	0	N	00	N
70	20240109	160621	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1547	29	2	1.91	755693912	481816	33.56	1518	1650	1518	1973	1063	1518	1568.43	0.72	0	14826	1910	1713	1597	1400	1284	1656	1343	127	455	500	1000	1	1	25453198	394	-2.25	0.98	12	1.89	-689.00	1585.00	3686	20230421	-58.03	1266	20231113	22.20	1794	-13.77	20240108	1481	4.46	20240108	1794	-13.77	20240108	236	555.51	20231113	0.00	N	076610	500	127 억		183912	N	N	0	N	00	N
71	20240109	150622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1543	25	2	1.65	744260293	474418	33.05	1518	1650	1518	1973	1063	1518	1568.79	0.72	0	15410	1910	1713	1597	1400	1284	1656	1343	127	455	500	1000	1	1	25453198	393	-2.24	0.97	12	1.86	-689.00	1585.00	3686	20230421	-58.14	1266	20231113	21.88	1794	-13.99	20240108	1481	4.19	20240108	1794	-13.99	20240108	236	553.81	20231113	0.00	N	076610	500	127 억		183912	N	N	0	N	00	N
72	20240109	140622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1537	19	2	1.25	734505708	468094	32.61	1518	1650	1518	1973	1063	1518	1569.14	0.72	0	16093	1910	1713	1597	1400	1284	1656	1343	127	455	500	1000	1	1	25453198	391	-2.23	0.97	12	1.84	-689.00	1585.00	3686	20230421	-58.30	1266	20231113	21.41	1794	-14.33	20240108	1481	3.78	20240108	1794	-14.33	20240108	236	551.27	20231113	0.00	N	076610	500	127 억		183912	N	N	0	N	00	N
73	20240109	130622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1539	21	2	1.38	702594753	447323	31.16	1518	1650	1518	1973	1063	1518	1570.67	0.72	0	18687	1910	1713	1597	1400	1284	1656	1343	127	455	500	1000	1	1	25453198	392	-2.23	0.97	12	1.76	-689.00	1585.00	3686	20230421	-58.25	1266	20231113	21.56	1794	-14.21	20240108	1481	3.92	20240108	1794	-14.21	20240108	236	552.12	20231113	0.00	N	076610	500	127 억		183912	N	N	0	N	00	N
74	20240109	120627	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1535	17	2	1.12	671798059	427271	29.76	1518	1650	1518	1973	1063	1518	1572.30	0.72	0	20272	1910	1713	1597	1400	1284	1656	1343	127	455	500	1000	1	1	25453198	391	-2.23	0.97	12	1.68	-689.00	1585.00	3686	20230421	-58.36	1266	20231113	21.25	1794	-14.44	20240108	1481	3.65	20240108	1794	-14.44	20240108	236	550.42	20231113	0.00	N	076610	500	127 억		183912	N	N	0	N	00	N
75	20240109	110623	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1549	31	2	2.04	650717483	413655	28.81	1518	1650	1518	1973	1063	1518	1573.09	0.72	0	20272	1910	1713	1597	1400	1284	1656	1343	127	455	500	1000	1	1	25453198	394	-2.25	0.98	12	1.63	-689.00	1585.00	3686	20230421	-57.98	1266	20231113	22.35	1794	-13.66	20240108	1481	4.59	20240108	1794	-13.66	20240108	236	556.36	20231113	0.00	N	076610	500	127 억		183912	N	N	0	N	00	N
76	20240109	100622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1554	36	2	2.37	589594964	374298	26.07	1518	1650	1518	1973	1063	1518	1575.20	0.72	0	22554	1910	1713	1597	1400	1284	1656	1343	127	455	500	1000	1	1	25453198	396	-2.26	0.98	12	1.47	-689.00	1585.00	3686	20230421	-57.84	1266	20231113	22.75	1794	-13.38	20240108	1481	4.93	20240108	1794	-13.38	20240108	236	558.47	20231113	0.00	N	076610	500	127 억		183912	N	N	0	N	00	N
77	20240109	090622	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1526	8	2	0.53	38950600	25623	1.78	1518	1528	1518	1973	1063	1518	1520.14	0.72	0	-15	1910	1713	1597	1400	1284	1656	1343	127	455	500	1000	1	1	25453198	388	-2.21	0.96	12	0.10	-689.00	1585.00	3686	20230421	-58.60	1266	20231113	20.54	1794	-14.94	20240108	1481	3.04	20240108	1794	-14.94	20240108	236	546.61	20231113	0.00	N	076610	500	127 억		183912	N	N	0	N	00	N
78	20240108	160621	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	1518	-156	5	-9.32	2269484192	1433911	0.00	1674	1794	1481	2175	1172	1674	1582.85	0.87	-894503	-37210	1560	1560	1560	1560	1560	1560	1560	127	501	500	460	1	1	25453198	386	-2.20	0.96	12	5.63	-689.00	1585.00	3435	20230421	-55.81	1180	20231113	28.64	1794	-15.38	20240108	1481	2.50	20240108	1794	-15.38	20240108	236	543.22	20231113	0.00	N	076610	500	127 억		221122	N	N	0	N	00	N
79	20240108	150622	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	1499	-175	5	-10.45	2237227523	1412517	0.00	1674	1794	1481	2175	1172	1674	1583.86	0.87	-894503	-37204	1560	1560	1560	1560	1560	1560	1560	127	501	500	460	1	1	25453198	382	-2.18	0.95	12	5.55	-689.00	1585.00	3435	20230421	-56.36	1180	20231113	27.03	1794	-16.44	20240108	1481	1.22	20240108	1794	-16.44	20240108	236	535.17	20231113	0.00	N	076610	500	127 억		221122	N	N	0	N	00	N
80	20240108	140621	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	1498	-176	5	-10.51	2155945135	1358571	0.00	1674	1794	1481	2175	1172	1674	1586.92	0.87	-894503	-37204	1560	1560	1560	1560	1560	1560	1560	127	501	500	460	1	1	25453198	381	-2.17	0.95	12	5.34	-689.00	1585.00	3435	20230421	-56.39	1180	20231113	26.95	1794	-16.50	20240108	1481	1.15	20240108	1794	-16.50	20240108	236	534.75	20231113	0.00	N	076610	500	127 억		221122	N	N	0	N	00	N
81	20240108	130620	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	1525	-149	5	-8.90	2013149955	1263556	0.00	1674	1794	1503	2175	1172	1674	1593.24	0.87	-894503	-37123	1560	1560	1560	1560	1560	1560	1560	127	501	500	460	1	1	25453198	388	-2.21	0.96	12	4.96	-689.00	1585.00	3435	20230421	-55.60	1180	20231113	29.24	1794	-14.99	20240108	1503	1.46	20240108	1794	-14.99	20240108	236	546.19	20231113	0.00	N	076610	500	127 억		221122	N	N	0	N	00	N
82	20240108	120621	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	1535	-139	5	-8.30	1942600563	1217550	0.00	1674	1794	1503	2175	1172	1674	1595.50	0.87	-894503	-37204	1560	1560	1560	1560	1560	1560	1560	127	501	500	460	1	1	25453198	391	-2.23	0.97	12	4.78	-689.00	1585.00	3435	20230421	-55.31	1180	20231113	30.08	1794	-14.44	20240108	1503	2.13	20240108	1794	-14.44	20240108	236	550.42	20231113	0.00	N	076610	500	127 억		221122	N	N	0	N	00	N
83	20240108	110623	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	1545	-129	5	-7.71	1815352468	1134972	0.00	1674	1794	1503	2175	1172	1674	1599.47	0.87	-894503	-32074	1560	1560	1560	1560	1560	1560	1560	127	501	500	460	1	1	25453198	393	-2.24	0.97	12	4.46	-689.00	1585.00	3435	20230421	-55.02	1180	20231113	30.93	1794	-13.88	20240108	1503	2.79	20240108	1794	-13.88	20240108	236	554.66	20231113	0.00	N	076610	500	127 억		221122	N	N	0	N	00	N
84	20240108	100623	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	1521	-153	5	-9.14	1515865874	939251	0.00	1674	1794	1503	2175	1172	1674	1613.91	0.87	-894503	-2794	1560	1560	1560	1560	1560	1560	1560	127	501	500	460	1	1	25453198	387	-2.21	0.96	12	3.69	-689.00	1585.00	3435	20230421	-55.72	1180	20231113	28.90	1794	-15.22	20240108	1503	1.20	20240108	1794	-15.22	20240108	236	544.49	20231113	0.00	N	076610	500	127 억		221122	N	N	0	N	00	N
85	20240108	090620	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	1604	-70	5	-4.18	846169110	511044	0.00	1674	1794	1559	2175	1172	1674	1655.77	0.87	-894503	-2375	1560	1560	1560	1560	1560	1560	1560	127	501	500	460	1	1	25453198	408	-2.33	1.01	12	2.01	-689.00	1585.00	3435	20230421	-53.30	1180	20231113	35.93	1794	-10.59	20240108	1559	2.89	20240108	1794	-10.59	20240108	236	579.66	20231113	0.00	N	076610	500	127 억		221122	N	N	0	N	00	N
86	20240105	160620	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	312	0.00	20240102	312	0.00	20240102	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
87	20240105	150622	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	312	0.00	20240102	312	0.00	20240102	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
88	20240105	140619	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	312	0.00	20240102	312	0.00	20240102	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
89	20240105	130620	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	312	0.00	20240102	312	0.00	20240102	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
90	20240105	120620	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	312	0.00	20240102	312	0.00	20240102	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
91	20240105	110619	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	312	0.00	20240102	312	0.00	20240102	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
92	20240105	100622	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	312	0.00	20240102	312	0.00	20240102	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
93	20240105	090620	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	312	0.00	20240102	312	0.00	20240102	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
94	20240104	160617	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	312	0.00	20240102	312	0.00	20240102	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
95	20240104	150618	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	312	0.00	20240102	312	0.00	20240102	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
96	20240104	140619	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	312	0.00	20240102	312	0.00	20240102	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
97	20240104	130619	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	312	0.00	20240102	312	0.00	20240102	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
98	20240104	120617	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	312	0.00	20240102	312	0.00	20240102	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
99	20240104	110617	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	312	0.00	20240102	312	0.00	20240102	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
100	20240104	100616	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	312	0.00	20240102	312	0.00	20240102	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
101	20240104	090619	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	312	0.00	20240102	312	0.00	20240102	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
102	20240103	160616	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	312	0.00	20240102	312	0.00	20240102	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
103	20240103	150614	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	312	0.00	20240102	312	0.00	20240102	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
104	20240103	140613	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	312	0.00	20240102	312	0.00	20240102	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
105	20240103	130615	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	312	0.00	20240102	312	0.00	20240102	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
106	20240103	120618	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	312	0.00	20240102	312	0.00	20240102	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
107	20240103	110614	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	312	0.00	20240102	312	0.00	20240102	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
108	20240103	100614	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	312	0.00	20240102	312	0.00	20240102	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
109	20240103	090614	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	312	0.00	20240102	312	0.00	20240102	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
110	20240102	160614	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	0	0.00	0	0	0.00	0	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
111	20240102	150613	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	0	0.00	0	0	0.00	0	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
112	20240102	140614	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	0	0.00	0	0	0.00	0	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
113	20240102	130610	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	0	0.00	0	0	0.00	0	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
114	20240102	120611	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	0	0.00	0	0	0.00	0	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
115	20240102	110610	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	0	0.00	0	0	0.00	0	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
116	20240102	100603	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	0	0.00	0	0	0.00	0	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N
117	20240102	090556	58	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	0	0	0.00	0	0	0	405	219	312	0.00	0.88	0	0	312	312	312	312	312	312	312	636	93	500	0	1	1	127265994	397	-0.45	0.20	12	0.00	-689.00	1585.00	687	20230421	-54.59	236	20231113	32.20	0	0.00	0	0	0.00	0	687	-54.59	20230421	236	32.20	20231113	0.00	N	076610	500	636 억		1115625	N	N	0	N	00	N