KissMeData/096630/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	120740	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1784	24	2	1.36	1536943969	881458	55.66	1722	1792	1698	2285	1232	1760	1743.64	2.01	0	50023	1884	1822	1786	1724	1688	1804	1706	154	525	200	1090	1	1	77248870	1378	28.77	2.29	12	1.14	62.00	778.00	2475	20230725	-27.92	967	20230119	84.49	1985	-10.13	20240110	1635	9.11	20240102	2475	-27.92	20230725	975	82.97	20230125	1.78	N	096630	200	154 억		1549226	N	N	0	N	00	N
3	20240123	110738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1786	26	2	1.48	1429625450	821197	51.86	1722	1792	1698	2285	1232	1760	1740.90	2.01	0	46725	1884	1822	1786	1724	1688	1804	1706	154	525	200	1090	1	1	77248870	1380	28.81	2.30	12	1.06	62.00	778.00	2475	20230725	-27.84	967	20230119	84.69	1985	-10.03	20240110	1635	9.24	20240102	2475	-27.84	20230725	975	83.18	20230125	1.78	N	096630	200	154 억		1549226	N	N	0	N	00	N
4	20240123	100738	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1783	23	2	1.31	1083751856	627047	39.60	1722	1788	1698	2285	1232	1760	1728.34	2.01	0	-35543	1884	1822	1786	1724	1688	1804	1706	154	525	200	1090	1	1	77248870	1377	28.76	2.29	12	0.81	62.00	778.00	2475	20230725	-27.96	967	20230119	84.38	1985	-10.18	20240110	1635	9.05	20240102	2475	-27.96	20230725	975	82.87	20230125	1.78	N	096630	200	154 억		1549226	N	N	0	N	00	N
5	20240123	090739	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1717	-43	5	-2.44	408508747	238761	15.08	1722	1760	1698	2285	1232	1760	1710.94	2.01	0	-42240	1884	1822	1786	1724	1688	1804	1706	154	525	200	1090	1	1	77248870	1326	27.69	2.21	12	0.31	62.00	778.00	2475	20230725	-30.63	967	20230119	77.56	1985	-13.50	20240110	1635	5.02	20240102	2475	-30.63	20230725	975	76.10	20230125	1.78	N	096630	200	154 억		1549226	N	N	0	N	00	N
6	20240119	160733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1833	26	2	1.44	1696932446	921185	104.79	1819	1882	1807	2345	1265	1807	1842.12	2.32	0	-64553	1852	1829	1804	1781	1756	1841	1793	154	538	200	1120	1	1	77248870	1416	29.56	2.36	12	1.19	62.00	778.00	2475	20230725	-25.94	967	20230119	89.56	1985	-7.66	20240110	1635	12.11	20240102	2475	-25.94	20230725	967	89.56	20230119	1.84	N	096630	200	154 억		1793423	N	N	0	N	00	N
7	20240119	150735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1829	22	2	1.22	1631824688	885616	100.74	1819	1882	1807	2345	1265	1807	1842.59	2.32	0	-69834	1852	1829	1804	1781	1756	1841	1793	154	538	200	1120	1	1	77248870	1413	29.50	2.35	12	1.15	62.00	778.00	2475	20230725	-26.10	967	20230119	89.14	1985	-7.86	20240110	1635	11.87	20240102	2475	-26.10	20230725	967	89.14	20230119	1.84	N	096630	200	154 억		1793423	N	N	0	N	00	N
8	20240119	140734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1813	6	2	0.33	1379411168	746885	84.96	1819	1882	1813	2345	1265	1807	1846.89	2.32	0	-62620	1852	1829	1804	1781	1756	1841	1793	154	538	200	1120	1	1	77248870	1401	29.24	2.33	12	0.97	62.00	778.00	2475	20230725	-26.75	967	20230119	87.49	1985	-8.66	20240110	1635	10.89	20240102	2475	-26.75	20230725	967	87.49	20230119	1.84	N	096630	200	154 억		1793423	N	N	0	N	00	N
9	20240119	130734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1821	14	2	0.77	1151649401	621699	70.72	1819	1882	1814	2345	1265	1807	1852.42	2.32	0	-10660	1852	1829	1804	1781	1756	1841	1793	154	538	200	1120	1	1	77248870	1407	29.37	2.34	12	0.80	62.00	778.00	2475	20230725	-26.42	967	20230119	88.31	1985	-8.26	20240110	1635	11.38	20240102	2475	-26.42	20230725	967	88.31	20230119	1.84	N	096630	200	154 억		1793423	N	N	0	N	00	N
10	20240119	120737	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1834	27	2	1.49	1027510252	553817	63.00	1819	1882	1814	2345	1265	1807	1855.32	2.32	0	5824	1852	1829	1804	1781	1756	1841	1793	154	538	200	1120	1	1	77248870	1417	29.58	2.36	12	0.72	62.00	778.00	2475	20230725	-25.90	967	20230119	89.66	1985	-7.61	20240110	1635	12.17	20240102	2475	-25.90	20230725	967	89.66	20230119	1.84	N	096630	200	154 억		1793423	N	N	0	N	00	N
11	20240119	110736	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1842	35	2	1.94	904288159	486848	55.38	1819	1882	1814	2345	1265	1807	1857.43	2.32	0	31875	1852	1829	1804	1781	1756	1841	1793	154	538	200	1120	1	1	77248870	1423	29.71	2.37	12	0.63	62.00	778.00	2475	20230725	-25.58	967	20230119	90.49	1985	-7.20	20240110	1635	12.66	20240102	2475	-25.58	20230725	967	90.49	20230119	1.84	N	096630	200	154 억		1793423	N	N	0	N	00	N
12	20240119	100741	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1866	59	2	3.27	666397867	358442	40.77	1819	1882	1814	2345	1265	1807	1859.15	2.32	0	52391	1852	1829	1804	1781	1756	1841	1793	154	538	200	1120	1	1	77248870	1441	30.10	2.40	12	0.46	62.00	778.00	2475	20230725	-24.61	967	20230119	92.97	1985	-5.99	20240110	1635	14.13	20240102	2475	-24.61	20230725	967	92.97	20230119	1.84	N	096630	200	154 억		1793423	N	N	0	N	00	N
13	20240119	090733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1830	23	2	1.27	144056282	78008	8.87	1819	1882	1814	2345	1265	1807	1846.69	2.32	0	-12247	1852	1829	1804	1781	1756	1841	1793	154	538	200	1120	1	1	77248870	1414	29.52	2.35	12	0.10	62.00	778.00	2475	20230725	-26.06	967	20230119	89.25	1985	-7.81	20240110	1635	11.93	20240102	2475	-26.06	20230725	967	89.25	20230119	1.84	N	096630	200	154 억		1793423	N	N	0	N	00	N
14	20240118	160732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1807	28	2	1.57	1571331659	869877	80.73	1779	1827	1779	2310	1246	1779	1806.38	2.27	0	17979	1841	1810	1788	1757	1735	1799	1746	154	531	200	1100	1	1	77248870	1396	29.15	2.32	12	1.13	62.00	778.00	2475	20230725	-26.99	967	20230112	86.87	1985	-8.97	20240110	1635	10.52	20240102	2475	-26.99	20230725	967	86.87	20230119	1.86	N	096630	200	154 억		1756483	N	N	0	N	00	N
15	20240118	150733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1791	12	2	0.67	1500721529	830687	77.10	1779	1827	1779	2310	1246	1779	1806.60	2.27	0	20772	1841	1810	1788	1757	1735	1799	1746	154	531	200	1100	1	1	77248870	1384	28.89	2.30	12	1.08	62.00	778.00	2475	20230725	-27.64	967	20230112	85.21	1985	-9.77	20240110	1635	9.54	20240102	2475	-27.64	20230725	967	85.21	20230119	1.86	N	096630	200	154 억		1756483	N	N	0	N	00	N
16	20240118	140733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1791	12	2	0.67	1385672099	766605	71.15	1779	1827	1779	2310	1246	1779	1807.54	2.27	0	25845	1841	1810	1788	1757	1735	1799	1746	154	531	200	1100	1	1	77248870	1384	28.89	2.30	12	0.99	62.00	778.00	2475	20230725	-27.64	967	20230112	85.21	1985	-9.77	20240110	1635	9.54	20240102	2475	-27.64	20230725	967	85.21	20230119	1.86	N	096630	200	154 억		1756483	N	N	0	N	00	N
17	20240118	130732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1823	44	2	2.47	1051682277	580660	53.89	1779	1827	1779	2310	1246	1779	1811.18	2.27	0	42786	1841	1810	1788	1757	1735	1799	1746	154	531	200	1100	1	1	77248870	1408	29.40	2.34	12	0.75	62.00	778.00	2475	20230725	-26.34	967	20230112	88.52	1985	-8.16	20240110	1635	11.50	20240102	2475	-26.34	20230725	967	88.52	20230119	1.86	N	096630	200	154 억		1756483	N	N	0	N	00	N
18	20240118	120734	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1807	28	2	1.57	898943424	496789	46.11	1779	1825	1779	2310	1246	1779	1809.51	2.27	0	19673	1841	1810	1788	1757	1735	1799	1746	154	531	200	1100	1	1	77248870	1396	29.15	2.32	12	0.64	62.00	778.00	2475	20230725	-26.99	967	20230112	86.87	1985	-8.97	20240110	1635	10.52	20240102	2475	-26.99	20230725	967	86.87	20230119	1.86	N	096630	200	154 억		1756483	N	N	0	N	00	N
19	20240118	110735	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1819	40	2	2.25	641573643	355278	32.97	1779	1820	1779	2310	1246	1779	1805.84	2.27	0	31813	1841	1810	1788	1757	1735	1799	1746	154	531	200	1100	1	1	77248870	1405	29.34	2.34	12	0.46	62.00	778.00	2475	20230725	-26.51	967	20230112	88.11	1985	-8.36	20240110	1635	11.25	20240102	2475	-26.51	20230725	967	88.11	20230119	1.86	N	096630	200	154 억		1756483	N	N	0	N	00	N
20	20240118	100731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1812	33	2	1.85	406949579	225980	20.97	1779	1818	1779	2310	1246	1779	1800.82	2.27	0	58843	1841	1810	1788	1757	1735	1799	1746	154	531	200	1100	1	1	77248870	1400	29.23	2.33	12	0.29	62.00	778.00	2475	20230725	-26.79	967	20230112	87.38	1985	-8.72	20240110	1635	10.83	20240102	2475	-26.79	20230725	967	87.38	20230119	1.86	N	096630	200	154 억		1756483	N	N	0	N	00	N
21	20240118	090732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1787	8	2	0.45	73111287	40797	3.79	1779	1805	1779	2310	1246	1779	1792.08	2.27	0	6317	1841	1810	1788	1757	1735	1799	1746	154	531	200	1100	1	1	77248870	1380	28.82	2.30	12	0.05	62.00	778.00	2475	20230725	-27.80	967	20230112	84.80	1985	-9.97	20240110	1635	9.30	20240102	2475	-27.80	20230725	967	84.80	20230119	1.86	N	096630	200	154 억		1756483	N	N	0	N	00	N
22	20240117	160730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1779	-37	5	-2.04	1896906522	1066117	92.62	1811	1819	1766	2360	1272	1816	1779.27	2.23	0	34432	1950	1882	1797	1729	1644	1840	1687	154	544	200	1120	1	1	77248870	1374	28.69	2.29	12	1.38	62.00	778.00	2475	20230725	-28.12	953	20230111	86.67	1985	-10.38	20240110	1635	8.81	20240102	2475	-28.12	20230725	967	83.97	20230119	1.83	N	096630	200	154 억		1720922	N	N	0	N	00	N
23	20240117	150733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1776	-40	5	-2.20	1809395611	1016932	88.35	1811	1819	1766	2360	1272	1816	1779.27	2.23	0	26958	1950	1882	1797	1729	1644	1840	1687	154	544	200	1120	1	1	77248870	1372	28.65	2.28	12	1.32	62.00	778.00	2475	20230725	-28.24	953	20230111	86.36	1985	-10.53	20240110	1635	8.62	20240102	2475	-28.24	20230725	967	83.66	20230119	1.83	N	096630	200	154 억		1720922	N	N	0	N	00	N
24	20240117	140732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1782	-34	5	-1.87	1594409574	896046	77.84	1811	1819	1766	2360	1272	1816	1779.38	2.23	0	72737	1950	1882	1797	1729	1644	1840	1687	154	544	200	1120	1	1	77248870	1377	28.74	2.29	12	1.16	62.00	778.00	2475	20230725	-28.00	953	20230111	86.99	1985	-10.23	20240110	1635	8.99	20240102	2475	-28.00	20230725	967	84.28	20230119	1.83	N	096630	200	154 억		1720922	N	N	0	N	00	N
25	20240117	130731	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1783	-33	5	-1.82	1412382907	793902	68.97	1811	1819	1766	2360	1272	1816	1779.04	2.23	0	57594	1950	1882	1797	1729	1644	1840	1687	154	544	200	1120	1	1	77248870	1377	28.76	2.29	12	1.03	62.00	778.00	2475	20230725	-27.96	953	20230111	87.09	1985	-10.18	20240110	1635	9.05	20240102	2475	-27.96	20230725	967	84.38	20230119	1.83	N	096630	200	154 억		1720922	N	N	0	N	00	N
26	20240117	120732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1774	-42	5	-2.31	1217321784	684644	59.48	1811	1819	1766	2360	1272	1816	1778.03	2.23	0	28760	1950	1882	1797	1729	1644	1840	1687	154	544	200	1120	1	1	77248870	1370	28.61	2.28	12	0.89	62.00	778.00	2475	20230725	-28.32	953	20230111	86.15	1985	-10.63	20240110	1635	8.50	20240102	2475	-28.32	20230725	967	83.45	20230119	1.83	N	096630	200	154 억		1720922	N	N	0	N	00	N
27	20240117	110733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1776	-40	5	-2.20	998723073	561203	48.76	1811	1819	1767	2360	1272	1816	1779.61	2.23	0	53454	1950	1882	1797	1729	1644	1840	1687	154	544	200	1120	1	1	77248870	1372	28.65	2.28	12	0.73	62.00	778.00	2475	20230725	-28.24	953	20230111	86.36	1985	-10.53	20240110	1635	8.62	20240102	2475	-28.24	20230725	967	83.66	20230119	1.83	N	096630	200	154 억		1720922	N	N	0	N	00	N
28	20240117	100730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1770	-46	5	-2.53	721213093	404928	35.18	1811	1819	1767	2360	1272	1816	1781.09	2.23	0	8080	1950	1882	1797	1729	1644	1840	1687	154	544	200	1120	1	1	77248870	1367	28.55	2.28	12	0.52	62.00	778.00	2475	20230725	-28.48	953	20230111	85.73	1985	-10.83	20240110	1635	8.26	20240102	2475	-28.48	20230725	967	83.04	20230119	1.83	N	096630	200	154 억		1720922	N	N	0	N	00	N
29	20240117	090733	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1792	-24	5	-1.32	108467057	60148	5.23	1811	1819	1790	2360	1272	1816	1803.33	2.23	0	-1733	1950	1882	1797	1729	1644	1840	1687	154	544	200	1120	1	1	77248870	1384	28.90	2.30	12	0.08	62.00	778.00	2475	20230725	-27.60	953	20230111	88.04	1985	-9.72	20240110	1635	9.60	20240102	2475	-27.60	20230725	967	85.32	20230119	1.83	N	096630	200	154 억		1720922	N	N	0	N	00	N
30	20240116	160730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1816	-34	5	-1.84	2054476443	1134304	94.37	1850	1865	1712	2405	1295	1850	1811.22	2.11	0	84447	1912	1881	1858	1827	1804	1869	1815	154	555	200	1140	1	1	77248870	1403	29.29	2.33	12	1.47	62.00	778.00	2475	20230725	-26.63	949	20230110	91.36	1985	-8.51	20240110	1635	11.07	20240102	2475	-26.63	20230725	967	87.80	20230119	1.85	N	096630	200	154 억		1627249	N	N	0	N	00	N
31	20240116	150729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1800	-50	5	-2.70	1984995157	1095878	91.18	1850	1865	1712	2405	1295	1850	1811.33	2.11	0	77852	1912	1881	1858	1827	1804	1869	1815	154	555	200	1140	1	1	77248870	1390	29.03	2.31	12	1.42	62.00	778.00	2475	20230725	-27.27	949	20230110	89.67	1985	-9.32	20240110	1635	10.09	20240102	2475	-27.27	20230725	967	86.14	20230119	1.85	N	096630	200	154 억		1627249	N	N	0	N	00	N
32	20240116	140730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1801	-49	5	-2.65	1799868185	993154	82.63	1850	1865	1712	2405	1295	1850	1812.28	2.11	0	70579	1912	1881	1858	1827	1804	1869	1815	154	555	200	1140	1	1	77248870	1391	29.05	2.31	12	1.29	62.00	778.00	2475	20230725	-27.23	949	20230110	89.78	1985	-9.27	20240110	1635	10.15	20240102	2475	-27.23	20230725	967	86.25	20230119	1.85	N	096630	200	154 억		1627249	N	N	0	N	00	N
33	20240116	130732	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1798	-52	5	-2.81	1628538750	897871	74.70	1850	1865	1712	2405	1295	1850	1813.78	2.11	0	53904	1912	1881	1858	1827	1804	1869	1815	154	555	200	1140	1	1	77248870	1389	29.00	2.31	12	1.16	62.00	778.00	2475	20230725	-27.35	949	20230110	89.46	1985	-9.42	20240110	1635	9.97	20240102	2475	-27.35	20230725	967	85.94	20230119	1.85	N	096630	200	154 억		1627249	N	N	0	N	00	N
34	20240116	120730	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1810	-40	5	-2.16	1464438378	806977	67.14	1850	1865	1712	2405	1295	1850	1814.72	2.11	0	85567	1912	1881	1858	1827	1804	1869	1815	154	555	200	1140	1	1	77248870	1398	29.19	2.33	12	1.04	62.00	778.00	2475	20230725	-26.87	949	20230110	90.73	1985	-8.82	20240110	1635	10.70	20240102	2475	-26.87	20230725	967	87.18	20230119	1.85	N	096630	200	154 억		1627249	N	N	0	N	00	N
35	20240116	110727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1817	-33	5	-1.78	1344423489	740632	61.62	1850	1865	1712	2405	1295	1850	1815.24	2.11	0	80519	1912	1881	1858	1827	1804	1869	1815	154	555	200	1140	1	1	77248870	1404	29.31	2.34	12	0.96	62.00	778.00	2475	20230725	-26.59	949	20230110	91.46	1985	-8.46	20240110	1635	11.13	20240102	2475	-26.59	20230725	967	87.90	20230119	1.85	N	096630	200	154 억		1627249	N	N	0	N	00	N
36	20240116	100729	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1787	-63	5	-3.41	1036623267	569321	47.37	1850	1865	1712	2405	1295	1850	1820.81	2.11	0	35013	1912	1881	1858	1827	1804	1869	1815	154	555	200	1140	1	1	77248870	1380	28.82	2.30	12	0.74	62.00	778.00	2475	20230725	-27.80	949	20230110	88.30	1985	-9.97	20240110	1635	9.30	20240102	2475	-27.80	20230725	967	84.80	20230119	1.85	N	096630	200	154 억		1627249	N	N	0	N	00	N
37	20240116	090727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1846	-4	5	-0.22	119319629	64415	5.36	1850	1865	1845	2405	1295	1850	1852.36	2.11	0	19461	1912	1881	1858	1827	1804	1869	1815	154	555	200	1140	1	1	77248870	1426	29.77	2.37	12	0.08	62.00	778.00	2475	20230725	-25.41	949	20230110	94.52	1985	-7.00	20240110	1635	12.91	20240102	2475	-25.41	20230725	967	90.90	20230119	1.85	N	096630	200	154 억		1627249	N	N	0	N	00	N
38	20240115	160727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1850	-41	5	-2.17	2213255729	1194097	76.29	1874	1889	1835	2455	1324	1891	1853.48	1.88	0	164869	1975	1932	1907	1864	1839	1920	1852	154	564	200	1170	1	1	77248870	1429	29.84	2.38	12	1.55	62.00	778.00	2475	20230725	-25.25	935	20230109	97.86	1985	-6.80	20240110	1635	13.15	20240102	2475	-25.25	20230725	967	91.31	20230119	1.82	N	096630	200	154 억		1453816	N	N	0	N	00	N
39	20240115	150728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1845	-46	5	-2.43	2140451213	1154730	73.78	1874	1889	1835	2455	1324	1891	1853.61	1.88	0	157948	1975	1932	1907	1864	1839	1920	1852	154	564	200	1170	1	1	77248870	1425	29.76	2.37	12	1.49	62.00	778.00	2475	20230725	-25.45	935	20230109	97.33	1985	-7.05	20240110	1635	12.84	20240102	2475	-25.45	20230725	967	90.80	20230119	1.82	N	096630	200	154 억		1453816	N	N	0	N	00	N
40	20240115	140728	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1846	-45	5	-2.38	1917728647	1033861	66.06	1874	1889	1835	2455	1324	1891	1854.89	1.88	0	134602	1975	1932	1907	1864	1839	1920	1852	154	564	200	1170	1	1	77248870	1426	29.77	2.37	12	1.34	62.00	778.00	2475	20230725	-25.41	935	20230109	97.43	1985	-7.00	20240110	1635	12.91	20240102	2475	-25.41	20230725	967	90.90	20230119	1.82	N	096630	200	154 억		1453816	N	N	0	N	00	N
41	20240115	130726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1848	-43	5	-2.27	1828169299	985352	62.96	1874	1889	1835	2455	1324	1891	1855.32	1.88	0	118977	1975	1932	1907	1864	1839	1920	1852	154	564	200	1170	1	1	77248870	1428	29.81	2.38	12	1.28	62.00	778.00	2475	20230725	-25.33	935	20230109	97.65	1985	-6.90	20240110	1635	13.03	20240102	2475	-25.33	20230725	967	91.11	20230119	1.82	N	096630	200	154 억		1453816	N	N	0	N	00	N
42	20240115	120727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1845	-46	5	-2.43	1463024562	786851	50.27	1874	1889	1836	2455	1324	1891	1859.31	1.88	0	94130	1975	1932	1907	1864	1839	1920	1852	154	564	200	1170	1	1	77248870	1425	29.76	2.37	12	1.02	62.00	778.00	2475	20230725	-25.45	935	20230109	97.33	1985	-7.05	20240110	1635	12.84	20240102	2475	-25.45	20230725	967	90.80	20230119	1.82	N	096630	200	154 억		1453816	N	N	0	N	00	N
43	20240115	110726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1857	-34	5	-1.80	1319719396	709393	45.33	1874	1889	1836	2455	1324	1891	1860.32	1.88	0	96548	1975	1932	1907	1864	1839	1920	1852	154	564	200	1170	1	1	77248870	1435	29.95	2.39	12	0.92	62.00	778.00	2475	20230725	-24.97	935	20230109	98.61	1985	-6.45	20240110	1635	13.58	20240102	2475	-24.97	20230725	967	92.04	20230119	1.82	N	096630	200	154 억		1453816	N	N	0	N	00	N
44	20240115	100724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1866	-25	5	-1.32	922359771	495411	31.65	1874	1889	1836	2455	1324	1891	1861.76	1.88	0	62992	1975	1932	1907	1864	1839	1920	1852	154	564	200	1170	1	1	77248870	1441	30.10	2.40	12	0.64	62.00	778.00	2475	20230725	-24.61	935	20230109	99.57	1985	-5.99	20240110	1635	14.13	20240102	2475	-24.61	20230725	967	92.97	20230119	1.82	N	096630	200	154 억		1453816	N	N	0	N	00	N
45	20240115	090727	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1845	-46	5	-2.43	366021187	197722	12.63	1874	1874	1836	2455	1324	1891	1851.03	1.88	0	-3127	1975	1932	1907	1864	1839	1920	1852	154	564	200	1170	1	1	77248870	1425	29.76	2.37	12	0.26	62.00	778.00	2475	20230725	-25.45	935	20230109	97.33	1985	-7.05	20240110	1635	12.84	20240102	2475	-25.45	20230725	967	90.80	20230119	1.82	N	096630	200	154 억		1453816	N	N	0	N	00	N
46	20240112	160722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1891	-38	5	-1.97	2971000956	1557157	79.49	1950	1950	1882	2505	1351	1929	1907.91	1.93	0	-49240	2005	1966	1933	1894	1861	1950	1878	154	576	200	1190	1	1	77248870	1461	30.50	2.43	12	2.02	62.00	778.00	2475	20230725	-23.60	905	20230106	108.95	1985	-4.74	20240110	1635	15.66	20240102	2475	-23.60	20230725	967	95.55	20230112	1.82	N	096630	200	154 억		1491132	N	N	0	N	00	N
47	20240112	150726	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1890	-39	5	-2.02	2897052599	1518077	77.49	1950	1950	1882	2505	1351	1929	1908.28	1.93	0	-54179	2005	1966	1933	1894	1861	1950	1878	154	576	200	1190	1	1	77248870	1460	30.48	2.43	12	1.97	62.00	778.00	2475	20230725	-23.64	905	20230106	108.84	1985	-4.79	20240110	1635	15.60	20240102	2475	-23.64	20230725	967	95.45	20230112	1.82	N	096630	200	154 억		1491132	N	N	0	N	00	N
48	20240112	140724	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1886	-43	5	-2.23	2620285714	1371751	70.02	1950	1950	1882	2505	1351	1929	1910.09	1.93	0	-115528	2005	1966	1933	1894	1861	1950	1878	154	576	200	1190	1	1	77248870	1457	30.42	2.42	12	1.78	62.00	778.00	2475	20230725	-23.80	905	20230106	108.40	1985	-4.99	20240110	1635	15.35	20240102	2475	-23.80	20230725	967	95.04	20230112	1.82	N	096630	200	154 억		1491132	N	N	0	N	00	N
49	20240112	130721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1898	-31	5	-1.61	2199440701	1148853	58.64	1950	1950	1886	2505	1351	1929	1914.39	1.93	0	-157919	2005	1966	1933	1894	1861	1950	1878	154	576	200	1190	1	1	77248870	1466	30.61	2.44	12	1.49	62.00	778.00	2475	20230725	-23.31	905	20230106	109.72	1985	-4.38	20240110	1635	16.09	20240102	2475	-23.31	20230725	967	96.28	20230112	1.82	N	096630	200	154 억		1491132	N	N	0	N	00	N
50	20240112	120725	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1912	-17	5	-0.88	2012898592	1051016	53.65	1950	1950	1886	2505	1351	1929	1915.11	1.93	0	-145308	2005	1966	1933	1894	1861	1950	1878	154	576	200	1190	1	1	77248870	1477	30.84	2.46	12	1.36	62.00	778.00	2475	20230725	-22.75	905	20230106	111.27	1985	-3.68	20240110	1635	16.94	20240102	2475	-22.75	20230725	967	97.72	20230112	1.82	N	096630	200	154 억		1491132	N	N	0	N	00	N
51	20240112	110721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1903	-26	5	-1.35	1589152594	827572	42.24	1950	1950	1900	2505	1351	1929	1920.19	1.93	0	-77699	2005	1966	1933	1894	1861	1950	1878	154	576	200	1190	1	1	77248870	1470	30.69	2.45	12	1.07	62.00	778.00	2475	20230725	-23.11	905	20230106	110.28	1985	-4.13	20240110	1635	16.39	20240102	2475	-23.11	20230725	967	96.79	20230112	1.82	N	096630	200	154 억		1491132	N	N	0	N	00	N
52	20240112	100722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1910	-19	5	-0.98	1232564186	641176	32.73	1950	1950	1900	2505	1351	1929	1922.28	1.93	0	-61315	2005	1966	1933	1894	1861	1950	1878	154	576	200	1190	1	1	77248870	1475	30.81	2.46	12	0.83	62.00	778.00	2475	20230725	-22.83	905	20230106	111.05	1985	-3.78	20240110	1635	16.82	20240102	2475	-22.83	20230725	967	97.52	20230112	1.82	N	096630	200	154 억		1491132	N	N	0	N	00	N
53	20240112	090722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1913	-16	5	-0.83	283167515	146399	7.47	1950	1950	1913	2505	1351	1929	1934.45	1.93	0	-37895	2005	1966	1933	1894	1861	1950	1878	154	576	200	1190	1	1	77248870	1478	30.85	2.46	12	0.19	62.00	778.00	2475	20230725	-22.71	905	20230106	111.38	1985	-3.63	20240110	1635	17.00	20240102	2475	-22.71	20230725	967	97.83	20230112	1.82	N	096630	200	154 억		1491132	N	N	0	N	00	N
54	20240111	160718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1929	0	3	0.00	3736100924	1934519	27.82	1972	1972	1900	2505	1351	1929	1931.28	1.78	-30405	121161	2049	1988	1924	1863	1799	2019	1894	154	576	200	1190	1	1	77248870	1490	31.11	2.48	12	2.50	62.00	778.00	2475	20230725	-22.06	905	20230106	113.15	1985	-2.82	20240110	1635	17.98	20240102	2475	-22.06	20230725	953	102.41	20230111	1.89	N	096630	200	154 억		1372767	N	N	0	N	00	N
55	20240111	150723	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1930	1	2	0.05	3655522564	1892747	27.22	1972	1972	1900	2505	1351	1929	1931.33	1.78	-30405	127380	2049	1988	1924	1863	1799	2019	1894	154	576	200	1190	1	1	77248870	1491	31.13	2.48	12	2.45	62.00	778.00	2475	20230725	-22.02	905	20230106	113.26	1985	-2.77	20240110	1635	18.04	20240102	2475	-22.02	20230725	953	102.52	20230111	1.89	N	096630	200	154 억		1372767	N	N	0	N	00	N
56	20240111	140720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1936	7	2	0.36	3381334771	1750920	25.18	1972	1972	1900	2505	1351	1929	1931.18	1.78	-30405	136806	2049	1988	1924	1863	1799	2019	1894	154	576	200	1190	1	1	77248870	1496	31.23	2.49	12	2.27	62.00	778.00	2475	20230725	-21.78	905	20230106	113.92	1985	-2.47	20240110	1635	18.41	20240102	2475	-21.78	20230725	953	103.15	20230111	1.89	N	096630	200	154 억		1372767	N	N	0	N	00	N
57	20240111	130718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1930	1	2	0.05	3103384621	1607000	23.11	1972	1972	1900	2505	1351	1929	1931.17	1.78	-30405	144714	2049	1988	1924	1863	1799	2019	1894	154	576	200	1190	1	1	77248870	1491	31.13	2.48	12	2.08	62.00	778.00	2475	20230725	-22.02	905	20230106	113.26	1985	-2.77	20240110	1635	18.04	20240102	2475	-22.02	20230725	953	102.52	20230111	1.89	N	096630	200	154 억		1372767	N	N	0	N	00	N
58	20240111	120719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1949	20	2	1.04	2523998842	1308633	18.82	1972	1972	1900	2505	1351	1929	1928.73	1.78	-30405	112726	2049	1988	1924	1863	1799	2019	1894	154	576	200	1190	1	1	77248870	1506	31.44	2.51	12	1.69	62.00	778.00	2475	20230725	-21.25	905	20230106	115.36	1985	-1.81	20240110	1635	19.20	20240102	2475	-21.25	20230725	953	104.51	20230111	1.89	N	096630	200	154 억		1372767	N	N	0	N	00	N
59	20240111	110721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1936	7	2	0.36	2240414893	1162618	16.72	1972	1972	1900	2505	1351	1929	1927.04	1.78	-30405	55650	2049	1988	1924	1863	1799	2019	1894	154	576	200	1190	1	1	77248870	1496	31.23	2.49	12	1.51	62.00	778.00	2475	20230725	-21.78	905	20230106	113.92	1985	-2.47	20240110	1635	18.41	20240102	2475	-21.78	20230725	953	103.15	20230111	1.89	N	096630	200	154 억		1372767	N	N	0	N	00	N
60	20240111	100720	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1932	3	2	0.16	1760283862	913474	13.13	1972	1972	1900	2505	1351	1929	1927.02	1.78	-30405	11228	2049	1988	1924	1863	1799	2019	1894	154	576	200	1190	1	1	77248870	1492	31.16	2.48	12	1.18	62.00	778.00	2475	20230725	-21.94	905	20230106	113.48	1985	-2.67	20240110	1635	18.17	20240102	2475	-21.94	20230725	953	102.73	20230111	1.89	N	096630	200	154 억		1372767	N	N	0	N	00	N
61	20240111	090719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1925	-4	5	-0.21	539989721	278140	4.00	1972	1972	1911	2505	1351	1929	1941.43	1.78	-30405	-102708	2049	1988	1924	1863	1799	2019	1894	154	576	200	1190	1	1	77248870	1487	31.05	2.47	12	0.36	62.00	778.00	2475	20230725	-22.22	905	20230106	112.71	1985	-3.02	20240110	1635	17.74	20240102	2475	-22.22	20230725	953	101.99	20230111	1.89	N	096630	200	154 억		1372767	N	N	0	N	00	N
62	20240110	160717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1929	102	2	5.58	13289829737	6876697	395.21	1904	1985	1860	2375	1279	1827	1932.59	1.69	0	153463	1881	1853	1814	1786	1747	1868	1801	154	548	200	1130	1	1	77248870	1490	31.11	2.48	12	8.90	62.00	778.00	2475	20230725	-22.06	885	20230104	117.97	1985	-2.82	20240110	1635	17.98	20240102	2475	-22.06	20230725	949	103.27	20230110	1.88	N	096630	200	154 억		1303779	N	N	0	N	00	N
63	20240110	150719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1916	89	2	4.87	12953161813	6701504	385.14	1904	1985	1860	2375	1279	1827	1932.87	1.69	0	132429	1881	1853	1814	1786	1747	1868	1801	154	548	200	1130	1	1	77248870	1480	30.90	2.46	12	8.68	62.00	778.00	2475	20230725	-22.59	885	20230104	116.50	1985	-3.48	20240110	1635	17.19	20240102	2475	-22.59	20230725	949	101.90	20230110	1.88	N	096630	200	154 억		1303779	N	N	0	N	00	N
64	20240110	140721	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1920	93	2	5.09	12335336295	6378796	366.59	1904	1985	1860	2375	1279	1827	1933.80	1.69	0	91971	1881	1853	1814	1786	1747	1868	1801	154	548	200	1130	1	1	77248870	1483	30.97	2.47	12	8.26	62.00	778.00	2475	20230725	-22.42	885	20230104	116.95	1985	-3.27	20240110	1635	17.43	20240102	2475	-22.42	20230725	949	102.32	20230110	1.88	N	096630	200	154 억		1303779	N	N	0	N	00	N
65	20240110	130718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1915	88	2	4.82	11870551664	6136772	352.68	1904	1985	1860	2375	1279	1827	1934.33	1.69	0	137698	1881	1853	1814	1786	1747	1868	1801	154	548	200	1130	1	1	77248870	1479	30.89	2.46	12	7.94	62.00	778.00	2475	20230725	-22.63	885	20230104	116.38	1985	-3.53	20240110	1635	17.13	20240102	2475	-22.63	20230725	949	101.79	20230110	1.88	N	096630	200	154 억		1303779	N	N	0	N	00	N
66	20240110	120719	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1933	106	2	5.80	11308716174	5845013	335.92	1904	1985	1860	2375	1279	1827	1934.76	1.69	0	222772	1881	1853	1814	1786	1747	1868	1801	154	548	200	1130	1	1	77248870	1493	31.18	2.48	12	7.57	62.00	778.00	2475	20230725	-21.90	885	20230104	118.42	1985	-2.62	20240110	1635	18.23	20240102	2475	-21.90	20230725	949	103.69	20230110	1.88	N	096630	200	154 억		1303779	N	N	0	N	00	N
67	20240110	110718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1941	114	2	6.24	9743269577	5034387	289.33	1904	1985	1860	2375	1279	1827	1935.34	1.69	0	276987	1881	1853	1814	1786	1747	1868	1801	154	548	200	1130	1	1	77248870	1499	31.31	2.49	12	6.52	62.00	778.00	2475	20230725	-21.58	885	20230104	119.32	1985	-2.22	20240110	1635	18.72	20240102	2475	-21.58	20230725	949	104.53	20230110	1.88	N	096630	200	154 억		1303779	N	N	0	N	00	N
68	20240110	100717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1949	122	2	6.68	8341053494	4311310	247.77	1904	1985	1860	2375	1279	1827	1934.69	1.69	0	236943	1881	1853	1814	1786	1747	1868	1801	154	548	200	1130	1	1	77248870	1506	31.44	2.51	12	5.58	62.00	778.00	2475	20230725	-21.25	885	20230104	120.23	1985	-1.81	20240110	1635	19.20	20240102	2475	-21.25	20230725	949	105.37	20230110	1.88	N	096630	200	154 억		1303779	N	N	0	N	00	N
69	20240110	090717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1879	52	2	2.85	1212471245	639696	36.76	1904	1904	1877	2375	1279	1827	1895.39	1.69	0	-170460	1881	1853	1814	1786	1747	1868	1801	154	548	200	1130	1	1	77248870	1452	30.31	2.42	12	0.83	62.00	778.00	2475	20230725	-24.08	885	20230104	112.32	1904	-1.31	20240110	1635	14.92	20240102	2475	-24.08	20230725	949	98.00	20230110	1.88	N	096630	200	154 억		1303779	N	N	0	N	00	N
70	20240109	160716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1827	45	2	2.53	3133737228	1722383	184.56	1790	1842	1775	2315	1248	1782	1819.39	1.40	0	220998	1824	1803	1765	1744	1706	1813	1754	154	533	200	1100	1	1	77248870	1411	29.47	2.35	12	2.23	62.00	778.00	2475	20230725	-26.18	875	20230103	108.80	1842	-0.81	20240109	1635	11.74	20240102	2475	-26.18	20230725	935	95.40	20230109	1.90	N	096630	200	154 억		1081725	N	N	0	N	00	N
71	20240109	150717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1828	46	2	2.58	3023501760	1661986	178.09	1790	1842	1775	2315	1248	1782	1819.21	1.40	0	222161	1824	1803	1765	1744	1706	1813	1754	154	533	200	1100	1	1	77248870	1412	29.48	2.35	12	2.15	62.00	778.00	2475	20230725	-26.14	875	20230103	108.91	1842	-0.76	20240109	1635	11.80	20240102	2475	-26.14	20230725	935	95.51	20230109	1.90	N	096630	200	154 억		1081725	N	N	0	N	00	N
72	20240109	140716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1818	36	2	2.02	2831028440	1556243	166.76	1790	1842	1775	2315	1248	1782	1819.14	1.40	0	225031	1824	1803	1765	1744	1706	1813	1754	154	533	200	1100	1	1	77248870	1404	29.32	2.34	12	2.01	62.00	778.00	2475	20230725	-26.55	875	20230103	107.77	1842	-1.30	20240109	1635	11.19	20240102	2475	-26.55	20230725	935	94.44	20230109	1.90	N	096630	200	154 억		1081725	N	N	0	N	00	N
73	20240109	130716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1823	41	2	2.30	2501790721	1375480	147.39	1790	1842	1775	2315	1248	1782	1818.85	1.40	0	208139	1824	1803	1765	1744	1706	1813	1754	154	533	200	1100	1	1	77248870	1408	29.40	2.34	12	1.78	62.00	778.00	2475	20230725	-26.34	875	20230103	108.34	1842	-1.03	20240109	1635	11.50	20240102	2475	-26.34	20230725	935	94.97	20230109	1.90	N	096630	200	154 억		1081725	N	N	0	N	00	N
74	20240109	120722	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1837	55	2	3.09	1994832862	1097596	117.61	1790	1842	1775	2315	1248	1782	1817.46	1.40	0	177126	1824	1803	1765	1744	1706	1813	1754	154	533	200	1100	1	1	77248870	1419	29.63	2.36	12	1.42	62.00	778.00	2475	20230725	-25.78	875	20230103	109.94	1842	-0.27	20240109	1635	12.35	20240102	2475	-25.78	20230725	935	96.47	20230109	1.90	N	096630	200	154 억		1081725	N	N	0	N	00	N
75	20240109	110718	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1837	55	2	3.09	1502086560	829464	88.88	1790	1837	1775	2315	1248	1782	1810.91	1.40	0	170214	1824	1803	1765	1744	1706	1813	1754	154	533	200	1100	1	1	77248870	1419	29.63	2.36	12	1.07	62.00	778.00	2475	20230725	-25.78	875	20230103	109.94	1837	0.00	20240109	1635	12.35	20240102	2475	-25.78	20230725	935	96.47	20230109	1.90	N	096630	200	154 억		1081725	N	N	0	N	00	N
76	20240109	100717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1823	41	2	2.30	886569164	493231	52.85	1790	1823	1775	2315	1248	1782	1797.47	1.40	0	101574	1824	1803	1765	1744	1706	1813	1754	154	533	200	1100	1	1	77248870	1408	29.40	2.34	12	0.64	62.00	778.00	2475	20230725	-26.34	875	20230103	108.34	1823	0.00	20240109	1635	11.50	20240102	2475	-26.34	20230725	935	94.97	20230109	1.90	N	096630	200	154 억		1081725	N	N	0	N	00	N
77	20240109	090717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1787	5	2	0.28	89939513	50385	5.40	1790	1790	1782	2315	1248	1782	1785.05	1.40	0	-24039	1824	1803	1765	1744	1706	1813	1754	154	533	200	1100	1	1	77248870	1380	28.82	2.30	12	0.07	62.00	778.00	2475	20230725	-27.80	875	20230103	104.23	1790	-0.17	20240109	1635	9.30	20240102	2475	-27.80	20230725	935	91.12	20230109	1.90	N	096630	200	154 억		1081725	N	N	0	N	00	N
78	20240108	160715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1782	40	2	2.30	1617928500	915048	92.62	1750	1786	1727	2260	1220	1742	1768.12	1.30	-27684	76736	1792	1766	1743	1717	1694	1755	1706	154	518	200	1080	1	1	77248870	1377	28.74	2.29	12	1.18	62.00	778.00	2475	20230725	-28.00	875	20230103	103.66	1786	-0.22	20240108	1635	8.99	20240102	2475	-28.00	20230725	935	90.59	20230109	2.08	N	096630	200	154 억		1005939	N	N	0	N	00	N
79	20240108	150717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1779	37	2	2.12	1533099686	867419	87.80	1750	1786	1727	2260	1220	1742	1767.43	1.30	-27684	74238	1792	1766	1743	1717	1694	1755	1706	154	518	200	1080	1	1	77248870	1374	28.69	2.29	12	1.12	62.00	778.00	2475	20230725	-28.12	875	20230103	103.31	1786	-0.39	20240108	1635	8.81	20240102	2475	-28.12	20230725	935	90.27	20230109	2.08	N	096630	200	154 억		1005939	N	N	0	N	00	N
80	20240108	140715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1782	40	2	2.30	1380692806	781699	79.13	1750	1786	1727	2260	1220	1742	1766.27	1.30	-27684	98326	1792	1766	1743	1717	1694	1755	1706	154	518	200	1080	1	1	77248870	1377	28.74	2.29	12	1.01	62.00	778.00	2475	20230725	-28.00	875	20230103	103.66	1786	-0.22	20240108	1635	8.99	20240102	2475	-28.00	20230725	935	90.59	20230109	2.08	N	096630	200	154 억		1005939	N	N	0	N	00	N
81	20240108	130715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1781	39	2	2.24	1251400109	709042	71.77	1750	1786	1727	2260	1220	1742	1764.92	1.30	-27684	100459	1792	1766	1743	1717	1694	1755	1706	154	518	200	1080	1	1	77248870	1376	28.73	2.29	12	0.92	62.00	778.00	2475	20230725	-28.04	875	20230103	103.54	1786	-0.28	20240108	1635	8.93	20240102	2475	-28.04	20230725	935	90.48	20230109	2.08	N	096630	200	154 억		1005939	N	N	0	N	00	N
82	20240108	120716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1781	39	2	2.24	1068389210	606118	61.35	1750	1786	1727	2260	1220	1742	1762.68	1.30	-27684	86850	1792	1766	1743	1717	1694	1755	1706	154	518	200	1080	1	1	77248870	1376	28.73	2.29	12	0.78	62.00	778.00	2475	20230725	-28.04	875	20230103	103.54	1786	-0.28	20240108	1635	8.93	20240102	2475	-28.04	20230725	935	90.48	20230109	2.08	N	096630	200	154 억		1005939	N	N	0	N	00	N
83	20240108	110717	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1776	34	2	1.95	770212461	438644	44.40	1750	1778	1727	2260	1220	1742	1755.89	1.30	-27684	86322	1792	1766	1743	1717	1694	1755	1706	154	518	200	1080	1	1	77248870	1372	28.65	2.28	12	0.57	62.00	778.00	2475	20230725	-28.24	875	20230103	102.97	1778	-0.11	20240108	1635	8.62	20240102	2475	-28.24	20230725	935	89.95	20230109	2.08	N	096630	200	154 억		1005939	N	N	0	N	00	N
84	20240108	100716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1759	17	2	0.98	459911102	263117	26.63	1750	1767	1727	2260	1220	1742	1747.93	1.30	-27684	37579	1792	1766	1743	1717	1694	1755	1706	154	518	200	1080	1	1	77248870	1359	28.37	2.26	12	0.34	62.00	778.00	2475	20230725	-28.93	875	20230103	101.03	1769	-0.57	20240105	1635	7.58	20240102	2475	-28.93	20230725	935	88.13	20230109	2.08	N	096630	200	154 억		1005939	N	N	0	N	00	N
85	20240108	090715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1736	-6	5	-0.34	71117629	40863	4.14	1750	1750	1727	2260	1220	1742	1740.39	1.30	-27684	-7635	1792	1766	1743	1717	1694	1755	1706	154	518	200	1080	1	1	77248870	1341	28.00	2.23	12	0.05	62.00	778.00	2475	20230725	-29.86	875	20230103	98.40	1769	-1.87	20240105	1635	6.18	20240102	2475	-29.86	20230725	935	85.67	20230109	2.08	N	096630	200	154 억		1005939	N	N	0	N	00	N
86	20240105	160715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1742	-8	5	-0.46	1712390904	979595	45.41	1768	1769	1720	2275	1225	1750	1748.04	1.39	0	-37228	1818	1784	1727	1693	1636	1801	1710	154	525	200	1080	1	1	77248870	1346	28.10	2.24	12	1.27	62.00	778.00	2475	20230725	-29.62	875	20230103	99.09	1769	-1.53	20240105	1635	6.54	20240102	2475	-29.62	20230725	905	92.49	20230106	2.07	N	096630	200	154 억		1070851	N	N	0	N	00	N
87	20240105	150716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1744	-6	5	-0.34	1637052094	936355	43.41	1768	1769	1720	2275	1225	1750	1748.30	1.39	0	-39260	1818	1784	1727	1693	1636	1801	1710	154	525	200	1080	1	1	77248870	1347	28.13	2.24	12	1.21	62.00	778.00	2475	20230725	-29.54	875	20230103	99.31	1769	-1.41	20240105	1635	6.67	20240102	2475	-29.54	20230725	905	92.71	20230106	2.07	N	096630	200	154 억		1070851	N	N	0	N	00	N
88	20240105	140713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1751	1	2	0.06	1526830667	873279	40.48	1768	1769	1720	2275	1225	1750	1748.37	1.39	0	-27417	1818	1784	1727	1693	1636	1801	1710	154	525	200	1080	1	1	77248870	1353	28.24	2.25	12	1.13	62.00	778.00	2475	20230725	-29.25	875	20230103	100.11	1769	-1.02	20240105	1635	7.09	20240102	2475	-29.25	20230725	905	93.48	20230106	2.07	N	096630	200	154 억		1070851	N	N	0	N	00	N
89	20240105	130715	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1746	-4	5	-0.23	1352456960	773251	35.84	1768	1769	1720	2275	1225	1750	1749.04	1.39	0	-12347	1818	1784	1727	1693	1636	1801	1710	154	525	200	1080	1	1	77248870	1349	28.16	2.24	12	1.00	62.00	778.00	2475	20230725	-29.45	875	20230103	99.54	1769	-1.30	20240105	1635	6.79	20240102	2475	-29.45	20230725	905	92.93	20230106	2.07	N	096630	200	154 억		1070851	N	N	0	N	00	N
90	20240105	120714	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1764	14	2	0.80	1147386683	656199	30.42	1768	1769	1720	2275	1225	1750	1748.51	1.39	0	13619	1818	1784	1727	1693	1636	1801	1710	154	525	200	1080	1	1	77248870	1363	28.45	2.27	12	0.85	62.00	778.00	2475	20230725	-28.73	875	20230103	101.60	1769	-0.28	20240105	1635	7.89	20240102	2475	-28.73	20230725	905	94.92	20230106	2.07	N	096630	200	154 억		1070851	N	N	0	N	00	N
91	20240105	110713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1749	-1	5	-0.06	903958722	517545	23.99	1768	1769	1720	2275	1225	1750	1746.55	1.39	0	-6274	1818	1784	1727	1693	1636	1801	1710	154	525	200	1080	1	1	77248870	1351	28.21	2.25	12	0.67	62.00	778.00	2475	20230725	-29.33	875	20230103	99.89	1769	-1.13	20240105	1635	6.97	20240102	2475	-29.33	20230725	905	93.26	20230106	2.07	N	096630	200	154 억		1070851	N	N	0	N	00	N
92	20240105	100716	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1743	-7	5	-0.40	638548362	365789	16.96	1768	1769	1720	2275	1225	1750	1745.53	1.39	0	-42762	1818	1784	1727	1693	1636	1801	1710	154	525	200	1080	1	1	77248870	1346	28.11	2.24	12	0.47	62.00	778.00	2475	20230725	-29.58	875	20230103	99.20	1769	-1.47	20240105	1635	6.61	20240102	2475	-29.58	20230725	905	92.60	20230106	2.07	N	096630	200	154 억		1070851	N	N	0	N	00	N
93	20240105	090713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1765	15	2	0.86	145898270	82802	3.84	1768	1769	1755	2275	1225	1750	1764.05	1.39	0	-12396	1818	1784	1727	1693	1636	1801	1710	154	525	200	1080	1	1	77248870	1363	28.47	2.27	12	0.11	62.00	778.00	2475	20230725	-28.69	875	20230103	101.71	1769	-0.23	20240105	1635	7.95	20240102	2475	-28.69	20230725	905	95.03	20230106	2.07	N	096630	200	154 억		1070851	N	N	0	N	00	N
94	20240104	160710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1750	61	2	3.61	3661685138	2128997	226.62	1689	1761	1670	2195	1183	1689	1719.85	1.30	0	94833	1722	1705	1685	1668	1648	1714	1677	154	506	200	1040	1	1	77248870	1352	28.23	2.25	12	2.76	62.00	778.00	2475	20230725	-29.29	875	20230103	100.00	1761	-0.62	20240104	1635	7.03	20240102	2475	-29.29	20230725	885	97.74	20230104	2.10	N	096630	200	154 억		1004692	N	N	0	N	00	N
95	20240104	150712	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1739	50	2	2.96	3452447463	2008984	213.84	1689	1761	1670	2195	1183	1689	1718.51	1.30	0	40277	1722	1705	1685	1668	1648	1714	1677	154	506	200	1040	1	1	77248870	1343	28.05	2.24	12	2.60	62.00	778.00	2475	20230725	-29.74	875	20230103	98.74	1761	-1.25	20240104	1635	6.36	20240102	2475	-29.74	20230725	885	96.50	20230104	2.10	N	096630	200	154 억		1004692	N	N	0	N	00	N
96	20240104	140713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1746	57	2	3.37	2924372805	1706325	181.63	1689	1761	1670	2195	1183	1689	1713.84	1.30	0	71820	1722	1705	1685	1668	1648	1714	1677	154	506	200	1040	1	1	77248870	1349	28.16	2.24	12	2.21	62.00	778.00	2475	20230725	-29.45	875	20230103	99.54	1761	-0.85	20240104	1635	6.79	20240102	2475	-29.45	20230725	885	97.29	20230104	2.10	N	096630	200	154 억		1004692	N	N	0	N	00	N
97	20240104	130713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1757	68	2	4.03	2100337628	1233896	131.34	1689	1761	1670	2195	1183	1689	1702.20	1.30	0	106359	1722	1705	1685	1668	1648	1714	1677	154	506	200	1040	1	1	77248870	1357	28.34	2.26	12	1.60	62.00	778.00	2475	20230725	-29.01	875	20230103	100.80	1761	-0.23	20240104	1635	7.46	20240102	2475	-29.01	20230725	885	98.53	20230104	2.10	N	096630	200	154 억		1004692	N	N	0	N	00	N
98	20240104	120711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1682	-7	5	-0.41	1134431692	674781	71.83	1689	1699	1670	2195	1183	1689	1681.18	1.30	0	57971	1722	1705	1685	1668	1648	1714	1677	154	506	200	1040	1	1	77248870	1299	27.13	2.16	12	0.87	62.00	778.00	2475	20230725	-32.04	875	20230103	92.23	1702	-1.18	20240103	1635	2.87	20240102	2475	-32.04	20230725	885	90.06	20230104	2.10	N	096630	200	154 억		1004692	N	N	0	N	00	N
99	20240104	110710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1685	-4	5	-0.24	893485749	531174	56.54	1689	1699	1670	2195	1183	1689	1682.10	1.30	0	33968	1722	1705	1685	1668	1648	1714	1677	154	506	200	1040	1	1	77248870	1302	27.18	2.17	12	0.69	62.00	778.00	2475	20230725	-31.92	875	20230103	92.57	1702	-1.00	20240103	1635	3.06	20240102	2475	-31.92	20230725	885	90.40	20230104	2.10	N	096630	200	154 억		1004692	N	N	0	N	00	N
100	20240104	100710	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1682	-7	5	-0.41	529640765	314595	33.49	1689	1699	1670	2195	1183	1689	1683.56	1.30	0	-7695	1722	1705	1685	1668	1648	1714	1677	154	506	200	1040	1	1	77248870	1299	27.13	2.16	12	0.41	62.00	778.00	2475	20230725	-32.04	875	20230103	92.23	1702	-1.18	20240103	1635	2.87	20240102	2475	-32.04	20230725	885	90.06	20230104	2.10	N	096630	200	154 억		1004692	N	N	0	N	00	N
101	20240104	090713	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1679	-10	5	-0.59	80531249	47981	5.11	1689	1691	1671	2195	1183	1689	1678.38	1.30	0	1639	1722	1705	1685	1668	1648	1714	1677	154	506	200	1040	1	1	77248870	1297	27.08	2.16	12	0.06	62.00	778.00	2475	20230725	-32.16	875	20230103	91.89	1702	-1.35	20240103	1635	2.69	20240102	2475	-32.16	20230725	885	89.72	20230104	2.10	N	096630	200	154 억		1004692	N	N	0	N	00	N
102	20240103	160709	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1689	3	2	0.18	1574468155	933711	106.63	1686	1702	1665	2190	1181	1686	1686.25	1.39	0	-66628	1738	1711	1673	1646	1608	1693	1628	154	504	200	1040	1	1	77248870	1305	27.24	2.17	12	1.21	62.00	778.00	2475	20230725	-31.76	875	20230103	93.03	1702	-0.76	20240103	1635	3.30	20240102	2475	-31.76	20230725	875	93.03	20230103	2.05	N	096630	200	154 억		1071306	N	N	0	N	00	N
103	20240103	150708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1688	2	2	0.12	1533077043	909199	103.83	1686	1702	1665	2190	1181	1686	1686.18	1.39	0	-63856	1738	1711	1673	1646	1608	1693	1628	154	504	200	1040	1	1	77248870	1304	27.23	2.17	12	1.18	62.00	778.00	2475	20230725	-31.80	875	20230103	92.91	1702	-0.82	20240103	1635	3.24	20240102	2475	-31.80	20230725	875	92.91	20230103	2.05	N	096630	200	154 억		1071306	N	N	0	N	00	N
104	20240103	140706	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1693	7	2	0.42	1425231144	845402	96.54	1686	1702	1665	2190	1181	1686	1685.86	1.39	0	-58163	1738	1711	1673	1646	1608	1693	1628	154	504	200	1040	1	1	77248870	1308	27.31	2.18	12	1.09	62.00	778.00	2475	20230725	-31.60	875	20230103	93.49	1702	-0.53	20240103	1635	3.55	20240102	2475	-31.60	20230725	875	93.49	20230103	2.05	N	096630	200	154 억		1071306	N	N	0	N	00	N
105	20240103	130708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1682	-4	5	-0.24	1288057134	764016	87.25	1686	1702	1665	2190	1181	1686	1685.90	1.39	0	-52373	1738	1711	1673	1646	1608	1693	1628	154	504	200	1040	1	1	77248870	1299	27.13	2.16	12	0.99	62.00	778.00	2475	20230725	-32.04	875	20230103	92.23	1702	-1.18	20240103	1635	2.87	20240102	2475	-32.04	20230725	875	92.23	20230103	2.05	N	096630	200	154 억		1071306	N	N	0	N	00	N
106	20240103	120711	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1691	5	2	0.30	1135563947	673548	76.92	1686	1702	1665	2190	1181	1686	1685.94	1.39	0	-32593	1738	1711	1673	1646	1608	1693	1628	154	504	200	1040	1	1	77248870	1306	27.27	2.17	12	0.87	62.00	778.00	2475	20230725	-31.68	875	20230103	93.26	1702	-0.65	20240103	1635	3.43	20240102	2475	-31.68	20230725	875	93.26	20230103	2.05	N	096630	200	154 억		1071306	N	N	0	N	00	N
107	20240103	110707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1698	12	2	0.71	899434717	533909	60.97	1686	1702	1665	2190	1181	1686	1684.62	1.39	0	-44354	1738	1711	1673	1646	1608	1693	1628	154	504	200	1040	1	1	77248870	1312	27.39	2.18	12	0.69	62.00	778.00	2475	20230725	-31.39	875	20230103	94.06	1702	-0.24	20240103	1635	3.85	20240102	2475	-31.39	20230725	875	94.06	20230103	2.05	N	096630	200	154 억		1071306	N	N	0	N	00	N
108	20240103	100708	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1690	4	2	0.24	587769447	349815	39.95	1686	1701	1665	2190	1181	1686	1680.22	1.39	0	-7512	1738	1711	1673	1646	1608	1693	1628	154	504	200	1040	1	1	77248870	1306	27.26	2.17	12	0.45	62.00	778.00	2475	20230725	-31.72	875	20230103	93.14	1701	-0.65	20240103	1635	3.36	20240102	2475	-31.72	20230725	875	93.14	20230103	2.05	N	096630	200	154 억		1071306	N	N	0	N	00	N
109	20240103	090707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1685	-1	5	-0.06	158379568	94635	10.81	1686	1686	1665	2190	1181	1686	1673.50	1.39	0	22076	1738	1711	1673	1646	1608	1693	1628	154	504	200	1040	1	1	77248870	1302	27.18	2.17	12	0.12	62.00	778.00	2475	20230725	-31.92	875	20230103	92.57	1700	-0.88	20240102	1635	3.06	20240102	2475	-31.92	20230725	875	92.57	20230103	2.05	N	096630	200	154 억		1071306	N	N	0	N	00	N
110	20240102	160707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1686	-1	5	-0.06	1447287842	858705	29.59	1700	1700	1635	2190	1181	1687	1685.42	1.38	0	3379	1782	1734	1672	1624	1562	1703	1593	154	503	200	1040	1	1	77248870	1302	27.19	2.17	12	1.11	62.00	778.00	2475	20230725	-31.88	875	20230103	92.69	1700	-0.82	20240102	1635	3.12	20240102	2475	-31.88	20230725	875	92.69	20230103	2.08	N	096630	200	154 억		1068977	N	N	0	N	00	N
111	20240102	150707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1689	2	2	0.12	1370258376	813051	28.02	1700	1700	1635	2190	1181	1687	1685.32	1.38	0	6268	1782	1734	1672	1624	1562	1703	1593	154	503	200	1040	1	1	77248870	1305	27.24	2.17	12	1.05	62.00	778.00	2475	20230725	-31.76	875	20230103	93.03	1700	-0.65	20240102	1635	3.30	20240102	2475	-31.76	20230725	875	93.03	20230103	2.08	N	096630	200	154 억		1068977	N	N	0	N	00	N
112	20240102	140707	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1683	-4	5	-0.24	1125389119	667532	23.00	1700	1700	1635	2190	1181	1687	1685.89	1.38	0	6827	1782	1734	1672	1624	1562	1703	1593	154	503	200	1040	1	1	77248870	1300	27.15	2.16	12	0.86	62.00	778.00	2475	20230725	-32.00	875	20230103	92.34	1700	-1.00	20240102	1635	2.94	20240102	2475	-32.00	20230725	875	92.34	20230103	2.08	N	096630	200	154 억		1068977	N	N	0	N	00	N
113	20240102	130703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1686	-1	5	-0.06	891086243	528414	18.21	1700	1700	1635	2190	1181	1687	1686.34	1.38	0	8859	1782	1734	1672	1624	1562	1703	1593	154	503	200	1040	1	1	77248870	1302	27.19	2.17	12	0.68	62.00	778.00	2475	20230725	-31.88	875	20230103	92.69	1700	-0.82	20240102	1635	3.12	20240102	2475	-31.88	20230725	875	92.69	20230103	2.08	N	096630	200	154 억		1068977	N	N	0	N	00	N
114	20240102	120702	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1692	5	2	0.30	769160132	456211	15.72	1700	1700	1635	2190	1181	1687	1685.97	1.38	0	17721	1782	1734	1672	1624	1562	1703	1593	154	503	200	1040	1	1	77248870	1307	27.29	2.17	12	0.59	62.00	778.00	2475	20230725	-31.64	875	20230103	93.37	1700	-0.47	20240102	1635	3.49	20240102	2475	-31.64	20230725	875	93.37	20230103	2.08	N	096630	200	154 억		1068977	N	N	0	N	00	N
115	20240102	110703	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1687	0	3	0.00	611197904	362673	12.50	1700	1700	1635	2190	1181	1687	1685.24	1.38	0	-35202	1782	1734	1672	1624	1562	1703	1593	154	503	200	1040	1	1	77248870	1303	27.21	2.17	12	0.47	62.00	778.00	2475	20230725	-31.84	875	20230103	92.80	1700	-0.76	20240102	1635	3.18	20240102	2475	-31.84	20230725	875	92.80	20230103	2.08	N	096630	200	154 억		1068977	N	N	0	N	00	N
116	20240102	100655	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1691	4	2	0.24	208128705	123574	4.26	1700	1700	1635	2190	1181	1687	1684.15	1.38	0	-19990	1782	1734	1672	1624	1562	1703	1593	154	503	200	1040	1	1	77248870	1306	27.27	2.17	12	0.16	62.00	778.00	2475	20230725	-31.68	875	20230103	93.26	1700	-0.53	20240102	1635	3.43	20240102	2475	-31.68	20230725	875	93.26	20230103	2.08	N	096630	200	154 억		1068977	N	N	0	N	00	N
117	20240102	090648	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	1687	0	3	0.00	0	0	0.00	0	0	0	2190	1181	1687	0.00	1.38	0	0	1782	1734	1672	1624	1562	1703	1593	154	503	200	1040	1	1	77248870	1303	27.21	2.17	12	0.00	62.00	778.00	2475	20230725	-31.84	875	20230103	92.80	0	0.00	0	0	0.00	0	2475	-31.84	20230725	875	92.80	20230103	2.08	N	096630	200	154 억		1068977	N	N	0	N	00	N