KissMeData/179900/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	120917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38150	-1750	5	-4.39	1694486000	43710	28.49	40300	40300	38100	51800	27950	39900	38766.55	5.69	0	-15974	42033	40966	39333	38266	36633	41500	38800	81	11900	500	27930	50	1	16286895	6213	-52.84	13.19	12	0.27	-722.00	2892.00	42550	20240112	-10.34	17320	20230710	120.27	42550	-10.34	20240112	36000	5.97	20240102	42550	-10.34	20240112	17320	120.27	20230710	1.31	N	179900	500	81 억		926923	N	N	0	N	00	N
3	20240123	110913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38600	-1300	5	-3.26	1478015400	38062	24.81	40300	40300	38250	51800	27950	39900	38831.78	5.69	0	-13394	42033	40966	39333	38266	36633	41500	38800	81	11900	500	27930	50	1	16286895	6287	-53.46	13.35	12	0.23	-722.00	2892.00	42550	20240112	-9.28	17320	20230710	122.86	42550	-9.28	20240112	36000	7.22	20240102	42550	-9.28	20240112	17320	122.86	20230710	1.31	N	179900	500	81 억		926923	N	N	0	N	00	N
4	20240123	100914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39000	-900	5	-2.26	787328400	20159	13.14	40300	40300	38700	51800	27950	39900	39055.93	5.69	0	-6463	42033	40966	39333	38266	36633	41500	38800	81	11900	500	27930	50	1	16286895	6352	-54.02	13.49	12	0.12	-722.00	2892.00	42550	20240112	-8.34	17320	20230710	125.17	42550	-8.34	20240112	36000	8.33	20240102	42550	-8.34	20240112	17320	125.17	20230710	1.31	N	179900	500	81 억		926923	N	N	0	N	00	N
5	20240123	090914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39200	-700	5	-1.75	121960850	3077	2.01	40300	40300	39100	51800	27950	39900	39636.29	5.69	0	-2790	42033	40966	39333	38266	36633	41500	38800	81	11900	500	27930	50	1	16286895	6384	-54.29	13.55	12	0.02	-722.00	2892.00	42550	20240112	-7.87	17320	20230710	126.33	42550	-7.87	20240112	36000	8.89	20240102	42550	-7.87	20240112	17320	126.33	20230710	1.31	N	179900	500	81 억		926923	N	N	0	N	00	N
6	20240119	160908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38500	150	2	0.39	2343734000	59911	61.56	38400	40100	38250	49850	26850	38350	39120.31	6.03	0	-15190	40050	39200	38350	37500	36650	38775	37075	81	11500	500	26840	50	1	16286895	6270	-53.32	13.31	12	0.37	-722.00	2892.00	42550	20240112	-9.52	17320	20230710	122.29	42550	-9.52	20240112	36000	6.94	20240102	42550	-9.52	20240112	17320	122.29	20230710	1.33	N	179900	500	81 억		982386	N	N	0	N	00	N
7	20240119	150911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38350	0	3	0.00	2251314700	57506	59.08	38400	40100	38250	49850	26850	38350	39149.21	6.03	0	-14073	40050	39200	38350	37500	36650	38775	37075	81	11500	500	26840	50	1	16286895	6246	-53.12	13.26	12	0.35	-722.00	2892.00	42550	20240112	-9.87	17320	20230710	121.42	42550	-9.87	20240112	36000	6.53	20240102	42550	-9.87	20240112	17320	121.42	20230710	1.33	N	179900	500	81 억		982386	N	N	0	N	00	N
8	20240119	140909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38350	0	3	0.00	2130022200	54347	55.84	38400	40100	38250	49850	26850	38350	39193.00	6.03	0	-14198	40050	39200	38350	37500	36650	38775	37075	81	11500	500	26840	50	1	16286895	6246	-53.12	13.26	12	0.33	-722.00	2892.00	42550	20240112	-9.87	17320	20230710	121.42	42550	-9.87	20240112	36000	6.53	20240102	42550	-9.87	20240112	17320	121.42	20230710	1.33	N	179900	500	81 억		982386	N	N	0	N	00	N
9	20240119	130909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39100	750	2	1.96	1831302650	46623	47.90	38400	40100	38350	49850	26850	38350	39278.95	6.03	0	-12936	40050	39200	38350	37500	36650	38775	37075	81	11500	500	26840	50	1	16286895	6368	-54.16	13.52	12	0.29	-722.00	2892.00	42550	20240112	-8.11	17320	20230710	125.75	42550	-8.11	20240112	36000	8.61	20240102	42550	-8.11	20240112	17320	125.75	20230710	1.33	N	179900	500	81 억		982386	N	N	0	N	00	N
10	20240119	120913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38950	600	2	1.56	1724190150	43874	45.08	38400	40100	38350	49850	26850	38350	39298.68	6.03	0	-12625	40050	39200	38350	37500	36650	38775	37075	81	11500	500	26840	50	1	16286895	6344	-53.95	13.47	12	0.27	-722.00	2892.00	42550	20240112	-8.46	17320	20230710	124.88	42550	-8.46	20240112	36000	8.19	20240102	42550	-8.46	20240112	17320	124.88	20230710	1.33	N	179900	500	81 억		982386	N	N	0	N	00	N
11	20240119	110912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39000	650	2	1.69	1613689350	41034	42.16	38400	40100	38350	49850	26850	38350	39325.67	6.03	0	-13244	40050	39200	38350	37500	36650	38775	37075	81	11500	500	26840	50	1	16286895	6352	-54.02	13.49	12	0.25	-722.00	2892.00	42550	20240112	-8.34	17320	20230710	125.17	42550	-8.34	20240112	36000	8.33	20240102	42550	-8.34	20240112	17320	125.17	20230710	1.33	N	179900	500	81 억		982386	N	N	0	N	00	N
12	20240119	100916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39200	850	2	2.22	1412745150	35883	36.87	38400	40100	38350	49850	26850	38350	39370.88	6.03	0	-11333	40050	39200	38350	37500	36650	38775	37075	81	11500	500	26840	50	1	16286895	6384	-54.29	13.55	12	0.22	-722.00	2892.00	42550	20240112	-7.87	17320	20230710	126.33	42550	-7.87	20240112	36000	8.89	20240102	42550	-7.87	20240112	17320	126.33	20230710	1.33	N	179900	500	81 억		982386	N	N	0	N	00	N
13	20240119	090909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39150	800	2	2.09	223925250	5763	5.92	38400	39150	38350	49850	26850	38350	38855.67	6.03	0	442	40050	39200	38350	37500	36650	38775	37075	81	11500	500	26840	50	1	16286895	6376	-54.22	13.54	12	0.04	-722.00	2892.00	42550	20240112	-7.99	17320	20230710	126.04	42550	-7.99	20240112	36000	8.75	20240102	42550	-7.99	20240112	17320	126.04	20230710	1.33	N	179900	500	81 억		982386	N	N	0	N	00	N
14	20240118	160907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38350	50	2	0.13	3711818850	97310	86.12	39200	39200	37500	49750	26850	38300	38144.27	6.11	0	-16200	40700	39500	38700	37500	36700	39100	37100	81	11450	500	26810	50	1	16286895	6246	-53.12	13.26	12	0.60	-722.00	2892.00	42550	20240112	-9.87	17320	20230710	121.42	42550	-9.87	20240112	36000	6.53	20240102	42550	-9.87	20240112	17320	121.42	20230710	1.32	N	179900	500	81 억		994361	N	N	0	N	00	N
15	20240118	150908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38350	50	2	0.13	3511783700	92090	81.50	39200	39200	37500	49750	26850	38300	38134.26	6.11	0	-14826	40700	39500	38700	37500	36700	39100	37100	81	11450	500	26810	50	1	16286895	6246	-53.12	13.26	12	0.57	-722.00	2892.00	42550	20240112	-9.87	17320	20230710	121.42	42550	-9.87	20240112	36000	6.53	20240102	42550	-9.87	20240112	17320	121.42	20230710	1.32	N	179900	500	81 억		994361	N	N	0	N	00	N
16	20240118	140908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38100	-200	5	-0.52	3286316000	86200	76.29	39200	39200	37500	49750	26850	38300	38124.32	6.11	0	-11593	40700	39500	38700	37500	36700	39100	37100	81	11450	500	26810	50	1	16286895	6205	-52.77	13.17	12	0.53	-722.00	2892.00	42550	20240112	-10.46	17320	20230710	119.98	42550	-10.46	20240112	36000	5.83	20240102	42550	-10.46	20240112	17320	119.98	20230710	1.32	N	179900	500	81 억		994361	N	N	0	N	00	N
17	20240118	130906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38050	-250	5	-0.65	2518980700	66190	58.58	39200	39200	37500	49750	26850	38300	38056.82	6.11	0	-3285	40700	39500	38700	37500	36700	39100	37100	81	11450	500	26810	50	1	16286895	6197	-52.70	13.16	12	0.41	-722.00	2892.00	42550	20240112	-10.58	17320	20230710	119.69	42550	-10.58	20240112	36000	5.69	20240102	42550	-10.58	20240112	17320	119.69	20230710	1.32	N	179900	500	81 억		994361	N	N	0	N	00	N
18	20240118	120909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38050	-250	5	-0.65	1829982550	48235	42.69	39200	39200	37500	49750	26850	38300	37938.89	6.11	0	402	40700	39500	38700	37500	36700	39100	37100	81	11450	500	26810	50	1	16286895	6197	-52.70	13.16	12	0.30	-722.00	2892.00	42550	20240112	-10.58	17320	20230710	119.69	42550	-10.58	20240112	36000	5.69	20240102	42550	-10.58	20240112	17320	119.69	20230710	1.32	N	179900	500	81 억		994361	N	N	0	N	00	N
19	20240118	110910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37650	-650	5	-1.70	1166214300	30748	27.21	39200	39200	37500	49750	26850	38300	37928.14	6.11	0	54	40700	39500	38700	37500	36700	39100	37100	81	11450	500	26810	50	1	16286895	6132	-52.15	13.02	12	0.19	-722.00	2892.00	42550	20240112	-11.52	17320	20230710	117.38	42550	-11.52	20240112	36000	4.58	20240102	42550	-11.52	20240112	17320	117.38	20230710	1.32	N	179900	500	81 억		994361	N	N	0	N	00	N
20	20240118	100905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38150	-150	5	-0.39	643800650	16899	14.96	39200	39200	37550	49750	26850	38300	38096.97	6.11	0	-296	40700	39500	38700	37500	36700	39100	37100	81	11450	500	26810	50	1	16286895	6213	-52.84	13.19	12	0.10	-722.00	2892.00	42550	20240112	-10.34	17320	20230710	120.27	42550	-10.34	20240112	36000	5.97	20240102	42550	-10.34	20240112	17320	120.27	20230710	1.32	N	179900	500	81 억		994361	N	N	0	N	00	N
21	20240118	090906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37800	-500	5	-1.31	278953200	7316	6.47	39200	39200	37550	49750	26850	38300	38129.20	6.11	0	704	40700	39500	38700	37500	36700	39100	37100	81	11450	500	26810	50	1	16286895	6156	-52.35	13.07	12	0.04	-722.00	2892.00	42550	20240112	-11.16	17320	20230710	118.24	42550	-11.16	20240112	36000	5.00	20240102	42550	-11.16	20240112	17320	118.24	20230710	1.32	N	179900	500	81 억		994361	N	N	0	N	00	N
22	20240117	160905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38300	-1250	5	-3.16	4335357900	112996	202.91	39000	39900	37900	51400	27700	39550	38367.48	5.94	0	25576	40916	40232	39516	38832	38116	39875	38475	81	11850	500	27680	50	1	16286895	6238	-53.05	13.24	12	0.69	-722.00	2892.00	42550	20240112	-9.99	17320	20230710	121.13	42550	-9.99	20240112	36000	6.39	20240102	42550	-9.99	20240112	17320	121.13	20230710	1.33	N	179900	500	81 억		967606	N	N	0	N	00	N
23	20240117	150908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38450	-1100	5	-2.78	4048201600	105506	189.46	39000	39900	37900	51400	27700	39550	38369.40	5.94	0	28750	40916	40232	39516	38832	38116	39875	38475	81	11850	500	27680	50	1	16286895	6262	-53.25	13.30	12	0.65	-722.00	2892.00	42550	20240112	-9.64	17320	20230710	122.00	42550	-9.64	20240112	36000	6.81	20240102	42550	-9.64	20240112	17320	122.00	20230710	1.33	N	179900	500	81 억		967606	N	N	0	N	00	N
24	20240117	140904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38450	-1100	5	-2.78	3189682650	83012	149.06	39000	39900	37950	51400	27700	39550	38424.36	5.94	0	24868	40916	40232	39516	38832	38116	39875	38475	81	11850	500	27680	50	1	16286895	6262	-53.25	13.30	12	0.51	-722.00	2892.00	42550	20240112	-9.64	17320	20230710	122.00	42550	-9.64	20240112	36000	6.81	20240102	42550	-9.64	20240112	17320	122.00	20230710	1.33	N	179900	500	81 억		967606	N	N	0	N	00	N
25	20240117	130904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38300	-1250	5	-3.16	2361663500	61346	110.16	39000	39900	38000	51400	27700	39550	38497.43	5.94	0	21278	40916	40232	39516	38832	38116	39875	38475	81	11850	500	27680	50	1	16286895	6238	-53.05	13.24	12	0.38	-722.00	2892.00	42550	20240112	-9.99	17320	20230710	121.13	42550	-9.99	20240112	36000	6.39	20240102	42550	-9.99	20240112	17320	121.13	20230710	1.33	N	179900	500	81 억		967606	N	N	0	N	00	N
26	20240117	120907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38200	-1350	5	-3.41	2190644800	56896	102.17	39000	39900	38000	51400	27700	39550	38502.62	5.94	0	20947	40916	40232	39516	38832	38116	39875	38475	81	11850	500	27680	50	1	16286895	6222	-52.91	13.21	12	0.35	-722.00	2892.00	42550	20240112	-10.22	17320	20230710	120.55	42550	-10.22	20240112	36000	6.11	20240102	42550	-10.22	20240112	17320	120.55	20230710	1.33	N	179900	500	81 억		967606	N	N	0	N	00	N
27	20240117	110907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39100	-450	5	-1.14	1688757500	43777	78.61	39000	39900	38000	51400	27700	39550	38576.36	5.94	0	16972	40916	40232	39516	38832	38116	39875	38475	81	11850	500	27680	50	1	16286895	6368	-54.16	13.52	12	0.27	-722.00	2892.00	42550	20240112	-8.11	17320	20230710	125.75	42550	-8.11	20240112	36000	8.61	20240102	42550	-8.11	20240112	17320	125.75	20230710	1.33	N	179900	500	81 억		967606	N	N	0	N	00	N
28	20240117	100904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38350	-1200	5	-3.03	1033450950	26761	48.05	39000	39900	38000	51400	27700	39550	38617.80	5.94	0	5661	40916	40232	39516	38832	38116	39875	38475	81	11850	500	27680	50	1	16286895	6246	-53.12	13.26	12	0.16	-722.00	2892.00	42550	20240112	-9.87	17320	20230710	121.42	42550	-9.87	20240112	36000	6.53	20240102	42550	-9.87	20240112	17320	121.42	20230710	1.33	N	179900	500	81 억		967606	N	N	0	N	00	N
29	20240117	090907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39250	-300	5	-0.76	34924250	888	1.59	39000	39900	38850	51400	27700	39550	39329.11	5.94	0	-350	40916	40232	39516	38832	38116	39875	38475	81	11850	500	27680	50	1	16286895	6393	-54.36	13.57	12	0.01	-722.00	2892.00	42550	20240112	-7.76	17320	20230710	126.62	42550	-7.76	20240112	36000	9.03	20240102	42550	-7.76	20240112	17320	126.62	20230710	1.33	N	179900	500	81 억		967606	N	N	0	N	00	N
30	20240116	160903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39550	50	2	0.13	2197133950	55686	67.13	39850	40200	38800	51300	27650	39500	39455.77	5.87	0	11089	41133	40316	39833	39016	38533	40075	38775	81	11800	500	27650	50	1	16286895	6441	-54.78	13.68	12	0.34	-722.00	2892.00	42550	20240112	-7.05	17320	20230710	128.35	42550	-7.05	20240112	36000	9.86	20240102	42550	-7.05	20240112	17320	128.35	20230710	1.33	N	179900	500	81 억		956533	N	N	0	N	00	N
31	20240116	150901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39400	-100	5	-0.25	2167612800	54938	66.23	39850	40200	38800	51300	27650	39500	39455.62	5.87	0	11322	41133	40316	39833	39016	38533	40075	38775	81	11800	500	27650	50	1	16286895	6417	-54.57	13.62	12	0.34	-722.00	2892.00	42550	20240112	-7.40	17320	20230710	127.48	42550	-7.40	20240112	36000	9.44	20240102	42550	-7.40	20240112	17320	127.48	20230710	1.33	N	179900	500	81 억		956533	N	N	0	N	00	N
32	20240116	140904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39650	150	2	0.38	1816948600	46048	55.51	39850	40200	38800	51300	27650	39500	39457.71	5.87	0	8253	41133	40316	39833	39016	38533	40075	38775	81	11800	500	27650	50	1	16286895	6458	-54.92	13.71	12	0.28	-722.00	2892.00	42550	20240112	-6.82	17320	20230710	128.93	42550	-6.82	20240112	36000	10.14	20240102	42550	-6.82	20240112	17320	128.93	20230710	1.33	N	179900	500	81 억		956533	N	N	0	N	00	N
33	20240116	130905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39400	-100	5	-0.25	1625768800	41211	49.68	39850	40200	38800	51300	27650	39500	39449.88	5.87	0	6230	41133	40316	39833	39016	38533	40075	38775	81	11800	500	27650	50	1	16286895	6417	-54.57	13.62	12	0.25	-722.00	2892.00	42550	20240112	-7.40	17320	20230710	127.48	42550	-7.40	20240112	36000	9.44	20240102	42550	-7.40	20240112	17320	127.48	20230710	1.33	N	179900	500	81 억		956533	N	N	0	N	00	N
34	20240116	120903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39500	0	3	0.00	1424383350	36126	43.55	39850	40200	38800	51300	27650	39500	39428.21	5.87	0	3375	41133	40316	39833	39016	38533	40075	38775	81	11800	500	27650	50	1	16286895	6433	-54.71	13.66	12	0.22	-722.00	2892.00	42550	20240112	-7.17	17320	20230710	128.06	42550	-7.17	20240112	36000	9.72	20240102	42550	-7.17	20240112	17320	128.06	20230710	1.33	N	179900	500	81 억		956533	N	N	0	N	00	N
35	20240116	110902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39500	0	3	0.00	1184921200	30065	36.24	39850	40200	38800	51300	27650	39500	39411.98	5.87	0	1173	41133	40316	39833	39016	38533	40075	38775	81	11800	500	27650	50	1	16286895	6433	-54.71	13.66	12	0.18	-722.00	2892.00	42550	20240112	-7.17	17320	20230710	128.06	42550	-7.17	20240112	36000	9.72	20240102	42550	-7.17	20240112	17320	128.06	20230710	1.33	N	179900	500	81 억		956533	N	N	0	N	00	N
36	20240116	100902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39150	-350	5	-0.89	672451550	16971	20.46	39850	40200	38800	51300	27650	39500	39623.57	5.87	0	824	41133	40316	39833	39016	38533	40075	38775	81	11800	500	27650	50	1	16286895	6376	-54.22	13.54	12	0.10	-722.00	2892.00	42550	20240112	-7.99	17320	20230710	126.04	42550	-7.99	20240112	36000	8.75	20240102	42550	-7.99	20240112	17320	126.04	20230710	1.33	N	179900	500	81 억		956533	N	N	0	N	00	N
37	20240116	090900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39500	0	3	0.00	81235150	2067	2.49	39850	39850	38800	51300	27650	39500	39300.99	5.87	0	631	41133	40316	39833	39016	38533	40075	38775	81	11800	500	27650	50	1	16286895	6433	-54.71	13.66	12	0.01	-722.00	2892.00	42550	20240112	-7.17	17320	20230710	128.06	42550	-7.17	20240112	36000	9.72	20240102	42550	-7.17	20240112	17320	128.06	20230710	1.33	N	179900	500	81 억		956533	N	N	0	N	00	N
38	20240115	160900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39500	-1150	5	-2.83	3302415050	82876	78.26	40100	40650	39350	52800	28500	40650	39847.64	5.74	0	15807	43383	42016	41183	39816	38983	41600	39400	81	12150	500	28450	50	1	16286895	6433	-54.71	13.66	12	0.51	-722.00	2892.00	42550	20240112	-7.17	17320	20230710	128.06	42550	-7.17	20240112	36000	9.72	20240102	42550	-7.17	20240112	17320	128.06	20230710	1.33	N	179900	500	81 억		934434	N	N	0	N	00	N
39	20240115	150900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39650	-1000	5	-2.46	3138612500	78744	74.36	40100	40650	39350	52800	28500	40650	39858.37	5.74	0	16338	43383	42016	41183	39816	38983	41600	39400	81	12150	500	28450	50	1	16286895	6458	-54.92	13.71	12	0.48	-722.00	2892.00	42550	20240112	-6.82	17320	20230710	128.93	42550	-6.82	20240112	36000	10.14	20240102	42550	-6.82	20240112	17320	128.93	20230710	1.33	N	179900	500	81 억		934434	N	N	0	N	00	N
40	20240115	140900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39800	-850	5	-2.09	2834173350	71072	67.11	40100	40650	39350	52800	28500	40650	39877.43	5.74	0	15943	43383	42016	41183	39816	38983	41600	39400	81	12150	500	28450	50	1	16286895	6482	-55.12	13.76	12	0.44	-722.00	2892.00	42550	20240112	-6.46	17320	20230710	129.79	42550	-6.46	20240112	36000	10.56	20240102	42550	-6.46	20240112	17320	129.79	20230710	1.33	N	179900	500	81 억		934434	N	N	0	N	00	N
41	20240115	130859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40100	-550	5	-1.35	2580864850	64716	61.11	40100	40650	39350	52800	28500	40650	39879.79	5.74	0	14711	43383	42016	41183	39816	38983	41600	39400	81	12150	500	28450	50	1	16286895	6531	-55.54	13.87	12	0.40	-722.00	2892.00	42550	20240112	-5.76	17320	20230710	131.52	42550	-5.76	20240112	36000	11.39	20240102	42550	-5.76	20240112	17320	131.52	20230710	1.33	N	179900	500	81 억		934434	N	N	0	N	00	N
42	20240115	120900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40150	-500	5	-1.23	2399573100	60187	56.83	40100	40650	39350	52800	28500	40650	39868.55	5.74	0	15890	43383	42016	41183	39816	38983	41600	39400	81	12150	500	28450	50	1	16286895	6539	-55.61	13.88	12	0.37	-722.00	2892.00	42550	20240112	-5.64	17320	20230710	131.81	42550	-5.64	20240112	36000	11.53	20240102	42550	-5.64	20240112	17320	131.81	20230710	1.33	N	179900	500	81 억		934434	N	N	0	N	00	N
43	20240115	110859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40300	-350	5	-0.86	2146814500	53892	50.89	40100	40650	39350	52800	28500	40650	39835.40	5.74	0	15642	43383	42016	41183	39816	38983	41600	39400	81	12150	500	28450	50	1	16286895	6564	-55.82	13.93	12	0.33	-722.00	2892.00	42550	20240112	-5.29	17320	20230710	132.68	42550	-5.29	20240112	36000	11.94	20240102	42550	-5.29	20240112	17320	132.68	20230710	1.33	N	179900	500	81 억		934434	N	N	0	N	00	N
44	20240115	100857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39600	-1050	5	-2.58	837909900	21019	19.85	40100	40650	39500	52800	28500	40650	39864.18	5.74	0	3108	43383	42016	41183	39816	38983	41600	39400	81	12150	500	28450	50	1	16286895	6450	-54.85	13.69	12	0.13	-722.00	2892.00	42550	20240112	-6.93	17320	20230710	128.64	42550	-6.93	20240112	36000	10.00	20240102	42550	-6.93	20240112	17320	128.64	20230710	1.33	N	179900	500	81 억		934434	N	N	0	N	00	N
45	20240115	090858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	40100	-550	5	-1.35	168202850	4218	3.98	40100	40650	39500	52800	28500	40650	39876.29	5.74	0	1736	43383	42016	41183	39816	38983	41600	39400	81	12150	500	28450	50	1	16286895	6531	-55.54	13.87	12	0.03	-722.00	2892.00	42550	20240112	-5.76	17320	20230710	131.52	42550	-5.76	20240112	36000	11.39	20240102	42550	-5.76	20240112	17320	131.52	20230710	1.33	N	179900	500	81 억		934434	N	N	0	N	00	N
46	20240112	160910	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	40650	-1400	5	-3.33	4363260350	105894	51.78	42100	42550	40350	54600	29450	42050	41204.20	5.86	0	-24031	44750	43400	41000	39650	37250	44075	40325	81	12550	500	29430	50	1	16286895	6621	-56.30	14.06	12	0.65	-722.00	2892.00	42550	20240112	-4.47	17320	20230710	134.70	42550	-4.47	20240112	36000	12.92	20240102	42550	-4.47	20240112	17320	134.70	20230710	1.25	N	179900	500	81 억		953950	N	N	0	N	00	N
47	20240112	150857	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	40750	-1300	5	-3.09	3996028550	96865	47.36	42100	42550	40350	54600	29450	42050	41253.59	5.86	0	-21716	44750	43400	41000	39650	37250	44075	40325	81	12550	500	29430	50	1	16286895	6637	-56.44	14.09	12	0.59	-722.00	2892.00	42550	20240112	-4.23	17320	20230710	135.28	42550	-4.23	20240112	36000	13.19	20240102	42550	-4.23	20240112	17320	135.28	20230710	1.25	N	179900	500	81 억		953950	N	N	0	N	00	N
48	20240112	140857	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	40850	-1200	5	-2.85	3720214400	90102	44.06	42100	42550	40350	54600	29450	42050	41288.92	5.86	0	-18304	44750	43400	41000	39650	37250	44075	40325	81	12550	500	29430	50	1	16286895	6653	-56.58	14.13	12	0.55	-722.00	2892.00	42550	20240112	-4.00	17320	20230710	135.85	42550	-4.00	20240112	36000	13.47	20240102	42550	-4.00	20240112	17320	135.85	20230710	1.25	N	179900	500	81 억		953950	N	N	0	N	00	N
49	20240112	130852	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	41100	-950	5	-2.26	3242996950	78357	38.31	42100	42550	40650	54600	29450	42050	41387.46	5.86	0	-18534	44750	43400	41000	39650	37250	44075	40325	81	12550	500	29430	50	1	16286895	6694	-56.93	14.21	12	0.48	-722.00	2892.00	42550	20240112	-3.41	17320	20230710	137.30	42550	-3.41	20240112	36000	14.17	20240102	42550	-3.41	20240112	17320	137.30	20230710	1.25	N	179900	500	81 억		953950	N	N	0	N	00	N
50	20240112	120857	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	41050	-1000	5	-2.38	2629654800	63375	30.99	42100	42550	40650	54600	29450	42050	41493.57	5.86	0	-20024	44750	43400	41000	39650	37250	44075	40325	81	12550	500	29430	50	1	16286895	6686	-56.86	14.19	12	0.39	-722.00	2892.00	42550	20240112	-3.53	17320	20230710	137.01	42550	-3.53	20240112	36000	14.03	20240102	42550	-3.53	20240112	17320	137.01	20230710	1.25	N	179900	500	81 억		953950	N	N	0	N	00	N
51	20240112	110852	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	41850	-200	5	-0.48	2098579150	50636	24.76	42100	42550	40650	54600	29450	42050	41444.41	5.86	0	-15402	44750	43400	41000	39650	37250	44075	40325	81	12550	500	29430	50	1	16286895	6816	-57.96	14.47	12	0.31	-722.00	2892.00	42550	20240112	-1.65	17320	20230710	141.63	42550	-1.65	20240112	36000	16.25	20240102	42550	-1.65	20240112	17320	141.63	20230710	1.25	N	179900	500	81 억		953950	N	N	0	N	00	N
52	20240112	100853	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	41000	-1050	5	-2.50	1127339800	27289	13.34	42100	42550	40650	54600	29450	42050	41311.14	5.86	0	-8092	44750	43400	41000	39650	37250	44075	40325	81	12550	500	29430	50	1	16286895	6678	-56.79	14.18	12	0.17	-722.00	2892.00	42550	20240112	-3.64	17320	20230710	136.72	42550	-3.64	20240112	36000	13.89	20240102	42550	-3.64	20240112	17320	136.72	20230710	1.25	N	179900	500	81 억		953950	N	N	0	N	00	N
53	20240112	090855	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	41600	-450	5	-1.07	216902550	5228	2.56	42100	42100	41000	54600	29450	42050	41488.63	5.86	0	1394	44750	43400	41000	39650	37250	44075	40325	81	12550	500	29430	50	1	16286895	6775	-57.62	14.38	12	0.03	-722.00	2892.00	42350	20240111	-1.77	17320	20230710	140.18	42350	-1.77	20240111	36000	15.56	20240102	42350	-1.77	20240111	17320	140.18	20230710	1.25	N	179900	500	81 억		953950	N	N	0	N	00	N
54	20240111	160848	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	42050	2300	2	5.79	8323443700	203509	158.32	39850	42350	38600	51600	27850	39750	40893.35	5.80	0	1354	41516	40632	39416	38532	37316	41075	38975	81	11850	500	27820	50	1	16286895	6849	-58.24	14.54	12	1.25	-722.00	2892.00	42350	20240111	-0.71	17320	20230710	142.78	42350	-0.71	20240111	36000	16.81	20240102	42350	-0.71	20240111	17320	142.78	20230710	1.26	N	179900	500	81 억		943999	N	N	0	N	00	N
55	20240111	150854	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	42150	2400	2	6.04	7945502750	194490	151.30	39850	42350	38600	51600	27850	39750	40853.01	5.80	0	3167	41516	40632	39416	38532	37316	41075	38975	81	11850	500	27820	50	1	16286895	6865	-58.38	14.57	12	1.19	-722.00	2892.00	42350	20240111	-0.47	17320	20230710	143.36	42350	-0.47	20240111	36000	17.08	20240102	42350	-0.47	20240111	17320	143.36	20230710	1.26	N	179900	500	81 억		943999	N	N	0	N	00	N
56	20240111	140852	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	40850	1100	2	2.77	5176030000	128147	99.69	39850	41450	38600	51600	27850	39750	40391.35	5.80	0	1295	41516	40632	39416	38532	37316	41075	38975	81	11850	500	27820	50	1	16286895	6653	-56.58	14.13	12	0.79	-722.00	2892.00	41450	20240111	-1.45	17320	20230710	135.85	41450	-1.45	20240111	36000	13.47	20240102	41450	-1.45	20240111	17320	135.85	20230710	1.26	N	179900	500	81 억		943999	N	N	0	N	00	N
57	20240111	130849	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	40500	750	2	1.89	4568005850	113140	88.02	39850	41450	38600	51600	27850	39750	40374.81	5.80	0	2556	41516	40632	39416	38532	37316	41075	38975	81	11850	500	27820	50	1	16286895	6596	-56.09	14.00	12	0.69	-722.00	2892.00	41450	20240111	-2.29	17320	20230710	133.83	41450	-2.29	20240111	36000	12.50	20240102	41450	-2.29	20240111	17320	133.83	20230710	1.26	N	179900	500	81 억		943999	N	N	0	N	00	N
58	20240111	120850	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	40800	1050	2	2.64	3841978350	95165	74.03	39850	41450	38600	51600	27850	39750	40371.76	5.80	0	-2714	41516	40632	39416	38532	37316	41075	38975	81	11850	500	27820	50	1	16286895	6645	-56.51	14.11	12	0.58	-722.00	2892.00	41450	20240111	-1.57	17320	20230710	135.57	41450	-1.57	20240111	36000	13.33	20240102	41450	-1.57	20240111	17320	135.57	20230710	1.26	N	179900	500	81 억		943999	N	N	0	N	00	N
59	20240111	110852	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	40300	550	2	1.38	2292223500	57287	44.57	39850	40650	38600	51600	27850	39750	40012.98	5.80	0	-9666	41516	40632	39416	38532	37316	41075	38975	81	11850	500	27820	50	1	16286895	6564	-55.82	13.93	12	0.35	-722.00	2892.00	40650	20240111	-0.86	17320	20230710	132.68	40650	-0.86	20240111	36000	11.94	20240102	40650	-0.86	20240111	17320	132.68	20230710	1.26	N	179900	500	81 억		943999	N	N	0	N	00	N
60	20240111	100851	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	39500	-250	5	-0.63	1005383250	25309	19.69	39850	40500	38600	51600	27850	39750	39724.34	5.80	0	-3667	41516	40632	39416	38532	37316	41075	38975	81	11850	500	27820	50	1	16286895	6433	-54.71	13.66	12	0.16	-722.00	2892.00	40500	20240111	-2.47	17320	20230710	128.06	40500	-2.47	20240111	36000	9.72	20240102	40500	-2.47	20240111	17320	128.06	20230710	1.26	N	179900	500	81 억		943999	N	N	0	N	00	N
61	20240111	090850	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	39200	-550	5	-1.38	97821800	2457	1.91	39850	40500	39200	51600	27850	39750	39813.51	5.80	0	-1612	41516	40632	39416	38532	37316	41075	38975	81	11850	500	27820	50	1	16286895	6384	-54.29	13.55	12	0.02	-722.00	2892.00	40500	20240111	-3.21	17320	20230710	126.33	40500	-3.21	20240111	36000	8.89	20240102	40500	-3.21	20240111	17320	126.33	20230710	1.26	N	179900	500	81 억		943999	N	N	0	N	00	N
62	20240110	160847	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	39750	550	2	1.40	5083691250	128440	86.81	39200	40300	38200	50900	27450	39200	39580.27	6.02	0	-40082	40900	40050	38600	37750	36300	40475	38175	81	11700	500	27440	50	1	16286895	6474	-55.06	13.74	12	0.79	-722.00	2892.00	40300	20240110	-1.36	17320	20230710	129.50	40300	-1.36	20240110	36000	10.42	20240102	40300	-1.36	20240110	17320	129.50	20230710	1.26	N	179900	500	81 억		980242	N	N	0	N	00	N
63	20240110	150850	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	39850	650	2	1.66	4965764400	125470	84.80	39200	40300	38200	50900	27450	39200	39577.30	6.02	0	-39226	40900	40050	38600	37750	36300	40475	38175	81	11700	500	27440	50	1	16286895	6490	-55.19	13.78	12	0.77	-722.00	2892.00	40300	20240110	-1.12	17320	20230710	130.08	40300	-1.12	20240110	36000	10.69	20240102	40300	-1.12	20240110	17320	130.08	20230710	1.26	N	179900	500	81 억		980242	N	N	0	N	00	N
64	20240110	140851	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	39550	350	2	0.89	4232425400	106987	72.31	39200	40300	38200	50900	27450	39200	39560.18	6.02	0	-28973	40900	40050	38600	37750	36300	40475	38175	81	11700	500	27440	50	1	16286895	6441	-54.78	13.68	12	0.66	-722.00	2892.00	40300	20240110	-1.86	17320	20230710	128.35	40300	-1.86	20240110	36000	9.86	20240102	40300	-1.86	20240110	17320	128.35	20230710	1.26	N	179900	500	81 억		980242	N	N	0	N	00	N
65	20240110	130848	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	39650	450	2	1.15	3053959550	77473	52.36	39200	40250	38200	50900	27450	39200	39419.66	6.02	0	-23547	40900	40050	38600	37750	36300	40475	38175	81	11700	500	27440	50	1	16286895	6458	-54.92	13.71	12	0.48	-722.00	2892.00	40250	20240110	-1.49	17320	20230710	128.93	40250	-1.49	20240110	36000	10.14	20240102	40250	-1.49	20240110	17320	128.93	20230710	1.26	N	179900	500	81 억		980242	N	N	0	N	00	N
66	20240110	120849	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	39700	500	2	1.28	2626207450	66717	45.09	39200	40250	38200	50900	27450	39200	39363.39	6.02	0	-15600	40900	40050	38600	37750	36300	40475	38175	81	11700	500	27440	50	1	16286895	6466	-54.99	13.73	12	0.41	-722.00	2892.00	40250	20240110	-1.37	17320	20230710	129.21	40250	-1.37	20240110	36000	10.28	20240102	40250	-1.37	20240110	17320	129.21	20230710	1.26	N	179900	500	81 억		980242	N	N	0	N	00	N
67	20240110	110848	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	40150	950	2	2.42	2186454150	55593	37.57	39200	40250	38200	50900	27450	39200	39329.67	6.02	0	-11066	40900	40050	38600	37750	36300	40475	38175	81	11700	500	27440	50	1	16286895	6539	-55.61	13.88	12	0.34	-722.00	2892.00	40250	20240110	-0.25	17320	20230710	131.81	40250	-0.25	20240110	36000	11.53	20240102	40250	-0.25	20240110	17320	131.81	20230710	1.26	N	179900	500	81 억		980242	N	N	0	N	00	N
68	20240110	100847	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	39150	-50	5	-0.13	1358036800	34701	23.45	39200	39950	38200	50900	27450	39200	39135.38	6.02	0	-5912	40900	40050	38600	37750	36300	40475	38175	81	11700	500	27440	50	1	16286895	6376	-54.22	13.54	12	0.21	-722.00	2892.00	39950	20240110	-2.00	17320	20230710	126.04	39950	-2.00	20240110	36000	8.75	20240102	39950	-2.00	20240110	17320	126.04	20230710	1.26	N	179900	500	81 억		980242	N	N	0	N	00	N
69	20240110	090847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38750	-450	5	-1.15	84946350	2182	1.47	39200	39250	38700	50900	27450	39200	38930.50	6.02	0	-1628	40900	40050	38600	37750	36300	40475	38175	81	11700	500	27440	50	1	16286895	6311	-53.67	13.40	12	0.01	-722.00	2892.00	39700	20240104	-2.39	17320	20230710	123.73	39700	-2.39	20240104	36000	7.64	20240102	39700	-2.39	20240104	17320	123.73	20230710	1.26	N	179900	500	81 억		980242	N	N	0	N	00	N
70	20240109	160846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39200	1700	2	4.53	5648616000	147711	176.39	38150	39450	37150	48750	26250	37500	38240.76	6.10	0	3163	40100	38800	37550	36250	35000	38175	35625	81	11250	500	26250	50	1	16286895	6384	-54.29	13.55	12	0.91	-722.00	2892.00	39700	20240104	-1.26	17320	20230710	126.33	39700	-1.26	20240104	36000	8.89	20240102	39700	-1.26	20240104	17320	126.33	20230710	1.29	N	179900	500	81 억		992734	N	N	0	N	00	N
71	20240109	150847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39300	1800	2	4.80	5278830950	138287	165.14	38150	39450	37150	48750	26250	37500	38173.01	6.10	0	4701	40100	38800	37550	36250	35000	38175	35625	81	11250	500	26250	50	1	16286895	6401	-54.43	13.59	12	0.85	-722.00	2892.00	39700	20240104	-1.01	17320	20230710	126.91	39700	-1.01	20240104	36000	9.17	20240102	39700	-1.01	20240104	17320	126.91	20230710	1.29	N	179900	500	81 억		992734	N	N	0	N	00	N
72	20240109	140846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38150	650	2	1.73	3117736600	82691	98.75	38150	38350	37150	48750	26250	37500	37703.46	6.10	0	14445	40100	38800	37550	36250	35000	38175	35625	81	11250	500	26250	50	1	16286895	6213	-52.84	13.19	12	0.51	-722.00	2892.00	39700	20240104	-3.90	17320	20230710	120.27	39700	-3.90	20240104	36000	5.97	20240102	39700	-3.90	20240104	17320	120.27	20230710	1.29	N	179900	500	81 억		992734	N	N	0	N	00	N
73	20240109	130846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37550	50	2	0.13	2136482750	56666	67.67	38150	38350	37300	48750	26250	37500	37703.08	6.10	0	6641	40100	38800	37550	36250	35000	38175	35625	81	11250	500	26250	50	1	16286895	6116	-52.01	12.98	12	0.35	-722.00	2892.00	39700	20240104	-5.42	17320	20230710	116.80	39700	-5.42	20240104	36000	4.31	20240102	39700	-5.42	20240104	17320	116.80	20230710	1.29	N	179900	500	81 억		992734	N	N	0	N	00	N
74	20240109	120853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37400	-100	5	-0.27	1785315350	47285	56.47	38150	38350	37400	48750	26250	37500	37756.48	6.10	0	6587	40100	38800	37550	36250	35000	38175	35625	81	11250	500	26250	50	1	16286895	6091	-51.80	12.93	12	0.29	-722.00	2892.00	39700	20240104	-5.79	17320	20230710	115.94	39700	-5.79	20240104	36000	3.89	20240102	39700	-5.79	20240104	17320	115.94	20230710	1.29	N	179900	500	81 억		992734	N	N	0	N	00	N
75	20240109	110848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37750	250	2	0.67	1389615850	36768	43.91	38150	38350	37400	48750	26250	37500	37794.16	6.10	0	6196	40100	38800	37550	36250	35000	38175	35625	81	11250	500	26250	50	1	16286895	6148	-52.29	13.05	12	0.23	-722.00	2892.00	39700	20240104	-4.91	17320	20230710	117.96	39700	-4.91	20240104	36000	4.86	20240102	39700	-4.91	20240104	17320	117.96	20230710	1.29	N	179900	500	81 억		992734	N	N	0	N	00	N
76	20240109	100847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37600	100	2	0.27	777381200	20524	24.51	38150	38350	37500	48750	26250	37500	37876.69	6.10	0	4998	40100	38800	37550	36250	35000	38175	35625	81	11250	500	26250	50	1	16286895	6124	-52.08	13.00	12	0.13	-722.00	2892.00	39700	20240104	-5.29	17320	20230710	117.09	39700	-5.29	20240104	36000	4.44	20240102	39700	-5.29	20240104	17320	117.09	20230710	1.29	N	179900	500	81 억		992734	N	N	0	N	00	N
77	20240109	090847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37800	300	2	0.80	20216100	532	0.64	38150	38150	37700	48750	26250	37500	38000.19	6.10	0	-254	40100	38800	37550	36250	35000	38175	35625	81	11250	500	26250	50	1	16286895	6156	-52.35	13.07	12	0.00	-722.00	2892.00	39700	20240104	-4.79	17320	20230710	118.24	39700	-4.79	20240104	36000	5.00	20240102	39700	-4.79	20240104	17320	118.24	20230710	1.29	N	179900	500	81 억		992734	N	N	0	N	00	N
78	20240108	160845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37500	-550	5	-1.45	3153083550	83691	94.61	38700	38850	36300	49450	26650	38050	37675.43	6.07	0	-4512	39716	38882	38016	37182	36316	39300	37600	81	11400	500	26630	50	1	16286895	6108	-51.94	12.97	12	0.51	-722.00	2892.00	39700	20240104	-5.54	17320	20230710	116.51	39700	-5.54	20240104	36000	4.17	20240102	39700	-5.54	20240104	17320	116.51	20230710	1.32	N	179900	500	81 억		988209	N	N	0	N	00	N
79	20240108	150846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37450	-600	5	-1.58	2997470250	79539	89.92	38700	38850	36300	49450	26650	38050	37685.54	6.07	0	-4889	39716	38882	38016	37182	36316	39300	37600	81	11400	500	26630	50	1	16286895	6099	-51.87	12.95	12	0.49	-722.00	2892.00	39700	20240104	-5.67	17320	20230710	116.22	39700	-5.67	20240104	36000	4.03	20240102	39700	-5.67	20240104	17320	116.22	20230710	1.32	N	179900	500	81 억		988209	N	N	0	N	00	N
80	20240108	140845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37700	-350	5	-0.92	2711446200	71906	81.29	38700	38850	36300	49450	26650	38050	37708.21	6.07	0	-4864	39716	38882	38016	37182	36316	39300	37600	81	11400	500	26630	50	1	16286895	6140	-52.22	13.04	12	0.44	-722.00	2892.00	39700	20240104	-5.04	17320	20230710	117.67	39700	-5.04	20240104	36000	4.72	20240102	39700	-5.04	20240104	17320	117.67	20230710	1.32	N	179900	500	81 억		988209	N	N	0	N	00	N
81	20240108	130845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37700	-350	5	-0.92	2336536050	61876	69.95	38700	38850	36300	49450	26650	38050	37761.59	6.07	0	-8642	39716	38882	38016	37182	36316	39300	37600	81	11400	500	26630	50	1	16286895	6140	-52.22	13.04	12	0.38	-722.00	2892.00	39700	20240104	-5.04	17320	20230710	117.67	39700	-5.04	20240104	36000	4.72	20240102	39700	-5.04	20240104	17320	117.67	20230710	1.32	N	179900	500	81 억		988209	N	N	0	N	00	N
82	20240108	120846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37350	-700	5	-1.84	2180565450	57728	65.26	38700	38850	36300	49450	26650	38050	37773.10	6.07	0	-9656	39716	38882	38016	37182	36316	39300	37600	81	11400	500	26630	50	1	16286895	6083	-51.73	12.91	12	0.35	-722.00	2892.00	39700	20240104	-5.92	17320	20230710	115.65	39700	-5.92	20240104	36000	3.75	20240102	39700	-5.92	20240104	17320	115.65	20230710	1.32	N	179900	500	81 억		988209	N	N	0	N	00	N
83	20240108	110847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37350	-700	5	-1.84	1925030750	50885	57.53	38700	38850	36300	49450	26650	38050	37831.01	6.07	0	-8004	39716	38882	38016	37182	36316	39300	37600	81	11400	500	26630	50	1	16286895	6083	-51.73	12.91	12	0.31	-722.00	2892.00	39700	20240104	-5.92	17320	20230710	115.65	39700	-5.92	20240104	36000	3.75	20240102	39700	-5.92	20240104	17320	115.65	20230710	1.32	N	179900	500	81 억		988209	N	N	0	N	00	N
84	20240108	100846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38450	400	2	1.05	1226766950	32455	36.69	38700	38850	36300	49450	26650	38050	37799.01	6.07	0	685	39716	38882	38016	37182	36316	39300	37600	81	11400	500	26630	50	1	16286895	6262	-53.25	13.30	12	0.20	-722.00	2892.00	39700	20240104	-3.15	17320	20230710	122.00	39700	-3.15	20240104	36000	6.81	20240102	39700	-3.15	20240104	17320	122.00	20230710	1.32	N	179900	500	81 억		988209	N	N	0	N	00	N
85	20240108	090845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37300	-750	5	-1.97	364386050	9753	11.03	38700	38700	36300	49450	26650	38050	37361.43	6.07	0	-1554	39716	38882	38016	37182	36316	39300	37600	81	11400	500	26630	50	1	16286895	6075	-51.66	12.90	12	0.06	-722.00	2892.00	39700	20240104	-6.05	17320	20230710	115.36	39700	-6.05	20240104	36000	3.61	20240102	39700	-6.05	20240104	17320	115.36	20230710	1.32	N	179900	500	81 억		988209	N	N	0	N	00	N
86	20240105	160844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38050	400	2	1.06	3359610900	88398	86.33	37650	38850	37150	48900	26400	37650	38005.51	6.17	0	-13052	40650	39150	38200	36700	35750	38675	36225	81	11250	500	26350	50	1	16286895	6197	-52.70	13.16	12	0.54	-722.00	2892.00	39700	20240104	-4.16	17320	20230710	119.69	39700	-4.16	20240104	36000	5.69	20240102	39700	-4.16	20240104	17320	119.69	20230710	1.37	N	179900	500	81 억		1004258	N	N	0	N	00	N
87	20240105	150846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38150	500	2	1.33	3249482150	85496	83.50	37650	38850	37150	48900	26400	37650	38007.45	6.17	0	-12722	40650	39150	38200	36700	35750	38675	36225	81	11250	500	26350	50	1	16286895	6213	-52.84	13.19	12	0.52	-722.00	2892.00	39700	20240104	-3.90	17320	20230710	120.27	39700	-3.90	20240104	36000	5.97	20240102	39700	-3.90	20240104	17320	120.27	20230710	1.37	N	179900	500	81 억		1004258	N	N	0	N	00	N
88	20240105	140843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37650	0	3	0.00	2771214500	72881	71.18	37650	38850	37150	48900	26400	37650	38023.87	6.17	0	-9632	40650	39150	38200	36700	35750	38675	36225	81	11250	500	26350	50	1	16286895	6132	-52.15	13.02	12	0.45	-722.00	2892.00	39700	20240104	-5.16	17320	20230710	117.38	39700	-5.16	20240104	36000	4.58	20240102	39700	-5.16	20240104	17320	117.38	20230710	1.37	N	179900	500	81 억		1004258	N	N	0	N	00	N
89	20240105	130844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38300	650	2	1.73	2278285950	59880	58.48	37650	38850	37150	48900	26400	37650	38047.58	6.17	0	-8068	40650	39150	38200	36700	35750	38675	36225	81	11250	500	26350	50	1	16286895	6238	-53.05	13.24	12	0.37	-722.00	2892.00	39700	20240104	-3.53	17320	20230710	121.13	39700	-3.53	20240104	36000	6.39	20240102	39700	-3.53	20240104	17320	121.13	20230710	1.37	N	179900	500	81 억		1004258	N	N	0	N	00	N
90	20240105	120844	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38400	750	2	1.99	1651456150	43628	42.61	37650	38600	37150	48900	26400	37650	37853.16	6.17	0	-940	40650	39150	38200	36700	35750	38675	36225	81	11250	500	26350	50	1	16286895	6254	-53.19	13.28	12	0.27	-722.00	2892.00	39700	20240104	-3.27	17320	20230710	121.71	39700	-3.27	20240104	36000	6.67	20240102	39700	-3.27	20240104	17320	121.71	20230710	1.37	N	179900	500	81 억		1004258	N	N	0	N	00	N
91	20240105	110842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38000	350	2	0.93	1166730900	30971	30.25	37650	38050	37150	48900	26400	37650	37671.73	6.17	0	3114	40650	39150	38200	36700	35750	38675	36225	81	11250	500	26350	50	1	16286895	6189	-52.63	13.14	12	0.19	-722.00	2892.00	39700	20240104	-4.28	17320	20230710	119.40	39700	-4.28	20240104	36000	5.56	20240102	39700	-4.28	20240104	17320	119.40	20230710	1.37	N	179900	500	81 억		1004258	N	N	0	N	00	N
92	20240105	100845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	38050	400	2	1.06	799331950	21269	20.77	37650	38050	37150	48900	26400	37650	37581.99	6.17	0	4791	40650	39150	38200	36700	35750	38675	36225	81	11250	500	26350	50	1	16286895	6197	-52.70	13.16	12	0.13	-722.00	2892.00	39700	20240104	-4.16	17320	20230710	119.69	39700	-4.16	20240104	36000	5.69	20240102	39700	-4.16	20240104	17320	119.69	20230710	1.37	N	179900	500	81 억		1004258	N	N	0	N	00	N
93	20240105	090843	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	37700	50	2	0.13	102718050	2729	2.67	37650	37800	37250	48900	26400	37650	37639.42	6.17	0	-1002	40650	39150	38200	36700	35750	38675	36225	81	11250	500	26350	50	1	16286895	6140	-52.22	13.04	12	0.02	-722.00	2892.00	39700	20240104	-5.04	17320	20230710	117.67	39700	-5.04	20240104	36000	4.72	20240102	39700	-5.04	20240104	17320	117.67	20230710	1.37	N	179900	500	81 억		1004258	N	N	0	N	00	N
94	20240104	160840	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	37650	-1000	5	-2.59	3943688350	102363	72.46	38000	39700	37250	50200	27100	38650	38526.72	6.25	-36413	-11854	40750	39700	38300	37250	35850	39000	36550	81	11550	500	27050	50	1	16286895	6132	-52.15	13.02	12	0.63	-722.00	2892.00	39700	20240104	-5.16	17320	20230710	117.38	39700	-5.16	20240104	36000	4.58	20240102	39700	-5.16	20240104	17320	117.38	20230710	1.51	N	179900	500	81 억		1018074	N	N	0	N	00	N
95	20240104	150842	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	37550	-1100	5	-2.85	3771448700	97782	69.22	38000	39700	37250	50200	27100	38650	38569.97	6.25	-36413	-10051	40750	39700	38300	37250	35850	39000	36550	81	11550	500	27050	50	1	16286895	6116	-52.01	12.98	12	0.60	-722.00	2892.00	39700	20240104	-5.42	17320	20230710	116.80	39700	-5.42	20240104	36000	4.31	20240102	39700	-5.42	20240104	17320	116.80	20230710	1.51	N	179900	500	81 억		1018074	N	N	0	N	00	N
96	20240104	140842	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	38000	-650	5	-1.68	3071645350	79196	56.06	38000	39700	37600	50200	27100	38650	38785.36	6.25	-36413	-5132	40750	39700	38300	37250	35850	39000	36550	81	11550	500	27050	50	1	16286895	6189	-52.63	13.14	12	0.49	-722.00	2892.00	39700	20240104	-4.28	17320	20230710	119.40	39700	-4.28	20240104	36000	5.56	20240102	39700	-4.28	20240104	17320	119.40	20230710	1.51	N	179900	500	81 억		1018074	N	N	0	N	00	N
97	20240104	130842	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	38050	-600	5	-1.55	2924241700	75326	53.32	38000	39700	37600	50200	27100	38650	38821.15	6.25	-36413	-4182	40750	39700	38300	37250	35850	39000	36550	81	11550	500	27050	50	1	16286895	6197	-52.70	13.16	12	0.46	-722.00	2892.00	39700	20240104	-4.16	17320	20230710	119.69	39700	-4.16	20240104	36000	5.69	20240102	39700	-4.16	20240104	17320	119.69	20230710	1.51	N	179900	500	81 억		1018074	N	N	0	N	00	N
98	20240104	120840	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	38150	-500	5	-1.29	2731462900	70263	49.74	38000	39700	37600	50200	27100	38650	38874.84	6.25	-36413	-3614	40750	39700	38300	37250	35850	39000	36550	81	11550	500	27050	50	1	16286895	6213	-52.84	13.19	12	0.43	-722.00	2892.00	39700	20240104	-3.90	17320	20230710	120.27	39700	-3.90	20240104	36000	5.97	20240102	39700	-3.90	20240104	17320	120.27	20230710	1.51	N	179900	500	81 억		1018074	N	N	0	N	00	N
99	20240104	110839	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	38400	-250	5	-0.65	2333051700	59849	42.37	38000	39700	37600	50200	27100	38650	38982.30	6.25	-36413	-3220	40750	39700	38300	37250	35850	39000	36550	81	11550	500	27050	50	1	16286895	6254	-53.19	13.28	12	0.37	-722.00	2892.00	39700	20240104	-3.27	17320	20230710	121.71	39700	-3.27	20240104	36000	6.67	20240102	39700	-3.27	20240104	17320	121.71	20230710	1.51	N	179900	500	81 억		1018074	N	N	0	N	00	N
100	20240104	100839	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	39300	650	2	1.68	1825818450	46729	33.08	38000	39700	37600	50200	27100	38650	39072.49	6.25	-36413	404	40750	39700	38300	37250	35850	39000	36550	81	11550	500	27050	50	1	16286895	6401	-54.43	13.59	12	0.29	-722.00	2892.00	39700	20240104	-1.01	17320	20230710	126.91	39700	-1.01	20240104	36000	9.17	20240102	39700	-1.01	20240104	17320	126.91	20230710	1.51	N	179900	500	81 억		1018074	N	N	0	N	00	N
101	20240104	090842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	39000	350	2	0.91	474139700	12235	8.66	38000	39300	37600	50200	27100	38650	38752.73	6.25	-36413	1492	40750	39700	38300	37250	35850	39000	36550	81	11550	500	27050	50	1	16286895	6352	-54.02	13.49	12	0.08	-722.00	2892.00	39350	20240103	-0.89	17320	20230710	125.17	39350	-0.89	20240103	36000	8.33	20240102	39350	-0.89	20240103	17320	125.17	20230710	1.51	N	179900	500	81 억		1018074	N	N	0	N	00	N
102	20240103	160839	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	38650	-200	5	-0.51	5381602000	141220	46.74	38900	39350	36900	50500	27200	38850	38107.86	6.50	-56021	-6564	40883	39866	37933	36916	34983	40375	37425	81	11650	500	27190	50	1	16286895	6295	-53.53	13.36	12	0.87	-722.00	2892.00	39350	20240103	-1.78	17320	20230710	123.15	39350	-1.78	20240103	36000	7.36	20240102	39350	-1.78	20240103	17320	123.15	20230710	1.47	N	179900	500	81 억		1058919	N	N	0	N	01	N
103	20240103	150837	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	38750	-100	5	-0.26	5185297650	136142	45.06	38900	39350	36900	50500	27200	38850	38087.42	6.50	-56021	-5795	40883	39866	37933	36916	34983	40375	37425	81	11650	500	27190	50	1	16286895	6311	-53.67	13.40	12	0.84	-722.00	2892.00	39350	20240103	-1.52	17320	20230710	123.73	39350	-1.52	20240103	36000	7.64	20240102	39350	-1.52	20240103	17320	123.73	20230710	1.47	N	179900	500	81 억		1058919	N	N	0	N	01	N
104	20240103	140834	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	38850	0	3	0.00	4705239850	123761	40.96	38900	39350	36900	50500	27200	38850	38018.75	6.50	-56021	-4850	40883	39866	37933	36916	34983	40375	37425	81	11650	500	27190	50	1	16286895	6327	-53.81	13.43	12	0.76	-722.00	2892.00	39350	20240103	-1.27	17320	20230710	124.31	39350	-1.27	20240103	36000	7.92	20240102	39350	-1.27	20240103	17320	124.31	20230710	1.47	N	179900	500	81 억		1058919	N	N	0	N	01	N
105	20240103	130837	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	38800	-50	5	-0.13	4119219150	108704	35.97	38900	38950	36900	50500	27200	38850	37893.90	6.50	-56021	-3350	40883	39866	37933	36916	34983	40375	37425	81	11650	500	27190	50	1	16286895	6319	-53.74	13.42	12	0.67	-722.00	2892.00	38950	20240102	-0.39	17320	20230710	124.02	38950	0.00	20240102	36000	7.78	20240102	38950	-0.39	20240102	17320	124.02	20230710	1.47	N	179900	500	81 억		1058919	N	N	0	N	01	N
106	20240103	120840	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	38600	-250	5	-0.64	3554971100	94059	31.13	38900	38950	36900	50500	27200	38850	37795.11	6.50	-56021	-3487	40883	39866	37933	36916	34983	40375	37425	81	11650	500	27190	50	1	16286895	6287	-53.46	13.35	12	0.58	-722.00	2892.00	38950	20240102	-0.90	17320	20230710	122.86	38950	0.00	20240102	36000	7.22	20240102	38950	-0.90	20240102	17320	122.86	20230710	1.47	N	179900	500	81 억		1058919	N	N	0	N	01	N
107	20240103	110836	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	38450	-400	5	-1.03	3064580400	81316	26.91	38900	38950	36900	50500	27200	38850	37687.28	6.50	-56021	-1095	40883	39866	37933	36916	34983	40375	37425	81	11650	500	27190	50	1	16286895	6262	-53.25	13.30	12	0.50	-722.00	2892.00	38950	20240102	-1.28	17320	20230710	122.00	38950	0.00	20240102	36000	6.81	20240102	38950	-1.28	20240102	17320	122.00	20230710	1.47	N	179900	500	81 억		1058919	N	N	0	N	01	N
108	20240103	100836	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	37100	-1750	5	-4.50	1822680100	48238	15.96	38900	38950	37100	50500	27200	38850	37785.13	6.50	-56021	-1158	40883	39866	37933	36916	34983	40375	37425	81	11650	500	27190	50	1	16286895	6042	-51.39	12.83	12	0.30	-722.00	2892.00	38950	20240102	-4.75	17320	20230710	114.20	38950	0.00	20240102	36000	3.06	20240102	38950	-4.75	20240102	17320	114.20	20230710	1.47	N	179900	500	81 억		1058919	N	N	0	N	01	N
109	20240103	090836	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	38400	-450	5	-1.16	184963350	4804	1.59	38900	38950	38250	50500	27200	38850	38501.87	6.50	-56021	125	40883	39866	37933	36916	34983	40375	37425	81	11650	500	27190	50	1	16286895	6254	-53.19	13.28	12	0.03	-722.00	2892.00	38950	20240102	-1.41	17320	20230710	121.71	38950	0.00	20240102	36000	6.67	20240102	38950	-1.41	20240102	17320	121.71	20230710	1.47	N	179900	500	81 억		1058919	N	N	0	N	01	N
110	20240102	160835	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	38850	2850	2	7.92	11442146800	302093	79.73	36000	38950	36000	46800	25200	36000	37876.00	6.39	0	46891	39100	37550	35650	34100	32200	38325	34875	81	10800	500	25200	50	1	16286895	6327	-53.81	13.43	12	1.85	-722.00	2892.00	38950	20240102	-0.26	17320	20230710	124.31	38950	-0.26	20240102	36000	7.92	20240102	38950	-0.26	20240102	17320	124.31	20230710	1.54	N	179900	500	81 억		1041167	N	N	0	N	01	N
111	20240102	150834	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	38600	2600	2	7.22	10889752200	287829	75.96	36000	38950	36000	46800	25200	36000	37834.10	6.39	0	43122	39100	37550	35650	34100	32200	38325	34875	81	10800	500	25200	50	1	16286895	6287	-53.46	13.35	12	1.77	-722.00	2892.00	38950	20240102	-0.90	17320	20230710	122.86	38950	-0.90	20240102	36000	7.22	20240102	38950	-0.90	20240102	17320	122.86	20230710	1.54	N	179900	500	81 억		1041167	N	N	0	N	01	N
112	20240102	140836	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	38650	2650	2	7.36	9867997300	261376	68.98	36000	38950	36000	46800	25200	36000	37754.03	6.39	0	39538	39100	37550	35650	34100	32200	38325	34875	81	10800	500	25200	50	1	16286895	6295	-53.53	13.36	12	1.60	-722.00	2892.00	38950	20240102	-0.77	17320	20230710	123.15	38950	-0.77	20240102	36000	7.36	20240102	38950	-0.77	20240102	17320	123.15	20230710	1.54	N	179900	500	81 억		1041167	N	N	0	N	01	N
113	20240102	130830	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	37850	1850	2	5.14	7239727950	192747	50.87	36000	38200	36000	46800	25200	36000	37560.78	6.39	0	9117	39100	37550	35650	34100	32200	38325	34875	81	10800	500	25200	50	1	16286895	6165	-52.42	13.09	12	1.18	-722.00	2892.00	38200	20240102	-0.92	17320	20230710	118.53	38200	-0.92	20240102	36000	5.14	20240102	38200	-0.92	20240102	17320	118.53	20230710	1.54	N	179900	500	81 억		1041167	N	N	0	N	01	N
114	20240102	120829	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	37500	1500	2	4.17	6364353350	169570	44.75	36000	38200	36000	46800	25200	36000	37532.31	6.39	0	3090	39100	37550	35650	34100	32200	38325	34875	81	10800	500	25200	50	1	16286895	6108	-51.94	12.97	12	1.04	-722.00	2892.00	38200	20240102	-1.83	17320	20230710	116.51	38200	-1.83	20240102	36000	4.17	20240102	38200	-1.83	20240102	17320	116.51	20230710	1.54	N	179900	500	81 억		1041167	N	N	0	N	01	N
115	20240102	110830	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	37500	1500	2	4.17	5480024900	146014	38.54	36000	38200	36000	46800	25200	36000	37530.82	6.39	0	-2931	39100	37550	35650	34100	32200	38325	34875	81	10800	500	25200	50	1	16286895	6108	-51.94	12.97	12	0.90	-722.00	2892.00	38200	20240102	-1.83	17320	20230710	116.51	38200	-1.83	20240102	36000	4.17	20240102	38200	-1.83	20240102	17320	116.51	20230710	1.54	N	179900	500	81 억		1041167	N	N	0	N	01	N
116	20240102	100821	54	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	37100	1100	2	3.06	2524646350	67426	17.80	36000	38150	36000	46800	25200	36000	37443.22	6.39	0	-11085	39100	37550	35650	34100	32200	38325	34875	81	10800	500	25200	50	1	16286895	6042	-51.39	12.83	12	0.41	-722.00	2892.00	38150	20240102	-2.75	17320	20230710	114.20	38150	-2.75	20240102	36000	3.06	20240102	38150	-2.75	20240102	17320	114.20	20230710	1.54	N	179900	500	81 억		1041167	N	N	0	N	01	N
117	20240102	090812	54	100.00	KOSDAQ		IT부품	N	N	N	N		N	36000	0	3	0.00	0	0	0.00	0	0	0	46800	25200	36000	0.00	6.39	0	0	39100	37550	35650	34100	32200	38325	34875	81	10800	500	25200	50	1	16286895	5863	-49.86	12.45	12	0.00	-722.00	2892.00	37200	20231228	-3.23	17320	20230710	107.85	0	0.00	0	0	0.00	0	37200	-3.23	20231228	17320	107.85	20230710	1.54	N	179900	500	81 억		1041167	N	N	0	N	01	N