KissMeData/092300/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	120728	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4625	-45	5	-0.96	441610360	95740	30.11	4670	4680	4565	6070	3270	4670	4612.60	0.32	0	1430	4806	4737	4646	4577	4486	4772	4612	93	1400	500	3360	5	1	18672816	864	18.50	0.92	12	0.51	250.00	5012.00	6850	20230413	-32.48	3570	20231024	29.55	4940	-6.38	20240116	4085	13.22	20240102	6850	-32.48	20230413	3570	29.55	20231024	3.94	N	092300	500	93 억		59144	N	N	0	N	00	N
3	20240123	110725	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4635	-35	5	-0.75	402350315	87265	27.44	4670	4680	4565	6070	3270	4670	4610.67	0.32	0	-1201	4806	4737	4646	4577	4486	4772	4612	93	1400	500	3360	5	1	18672816	865	18.54	0.92	12	0.47	250.00	5012.00	6850	20230413	-32.34	3570	20231024	29.83	4940	-6.17	20240116	4085	13.46	20240102	6850	-32.34	20230413	3570	29.83	20231024	3.94	N	092300	500	93 억		59144	N	N	0	N	00	N
4	20240123	100725	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4645	-25	5	-0.54	300884140	65306	20.54	4670	4680	4565	6070	3270	4670	4607.30	0.32	0	-7067	4806	4737	4646	4577	4486	4772	4612	93	1400	500	3360	5	1	18672816	867	18.58	0.93	12	0.35	250.00	5012.00	6850	20230413	-32.19	3570	20231024	30.11	4940	-5.97	20240116	4085	13.71	20240102	6850	-32.19	20230413	3570	30.11	20231024	3.94	N	092300	500	93 억		59144	N	N	0	N	00	N
5	20240123	090726	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4590	-80	5	-1.71	101733615	22044	6.93	4670	4680	4590	6070	3270	4670	4615.03	0.32	0	-11193	4806	4737	4646	4577	4486	4772	4612	93	1400	500	3360	5	1	18672816	857	18.36	0.92	12	0.12	250.00	5012.00	6850	20230413	-32.99	3570	20231024	28.57	4940	-7.09	20240116	4085	12.36	20240102	6850	-32.99	20230413	3570	28.57	20231024	3.94	N	092300	500	93 억		59144	N	N	0	N	00	N
6	20240119	160720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4555	35	2	0.77	900863805	196568	113.14	4520	4655	4520	5870	3165	4520	4582.99	0.14	0	35562	4670	4595	4500	4425	4330	4547	4377	93	1350	500	3250	5	1	18672816	851	18.22	0.91	12	1.05	250.00	5012.00	6850	20230413	-33.50	3570	20231024	27.59	4940	-7.79	20240116	4085	11.51	20240102	6850	-33.50	20230413	3570	27.59	20231024	3.81	N	092300	500	93 억		25425	N	N	0	N	00	N
7	20240119	150723	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4550	30	2	0.66	858656235	187302	107.80	4520	4655	4520	5870	3165	4520	4584.34	0.14	0	37443	4670	4595	4500	4425	4330	4547	4377	93	1350	500	3250	5	1	18672816	850	18.20	0.91	12	1.00	250.00	5012.00	6850	20230413	-33.58	3570	20231024	27.45	4940	-7.89	20240116	4085	11.38	20240102	6850	-33.58	20230413	3570	27.45	20231024	3.81	N	092300	500	93 억		25425	N	N	0	N	00	N
8	20240119	140721	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4525	5	2	0.11	801051300	174624	100.51	4520	4655	4520	5870	3165	4520	4587.29	0.14	0	36407	4670	4595	4500	4425	4330	4547	4377	93	1350	500	3250	5	1	18672816	845	18.10	0.90	12	0.94	250.00	5012.00	6850	20230413	-33.94	3570	20231024	26.75	4940	-8.40	20240116	4085	10.77	20240102	6850	-33.94	20230413	3570	26.75	20231024	3.81	N	092300	500	93 억		25425	N	N	0	N	00	N
9	20240119	130721	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4555	35	2	0.77	703344170	153114	88.13	4520	4655	4520	5870	3165	4520	4593.60	0.14	0	53470	4670	4595	4500	4425	4330	4547	4377	93	1350	500	3250	5	1	18672816	851	18.22	0.91	12	0.82	250.00	5012.00	6850	20230413	-33.50	3570	20231024	27.59	4940	-7.79	20240116	4085	11.51	20240102	6850	-33.50	20230413	3570	27.59	20231024	3.81	N	092300	500	93 억		25425	N	N	0	N	00	N
10	20240119	120724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4565	45	2	1.00	667158075	145183	83.56	4520	4655	4520	5870	3165	4520	4595.29	0.14	0	54754	4670	4595	4500	4425	4330	4547	4377	93	1350	500	3250	5	1	18672816	852	18.26	0.91	12	0.78	250.00	5012.00	6850	20230413	-33.36	3570	20231024	27.87	4940	-7.59	20240116	4085	11.75	20240102	6850	-33.36	20230413	3570	27.87	20231024	3.81	N	092300	500	93 억		25425	N	N	0	N	00	N
11	20240119	110724	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4570	50	2	1.11	570272900	123881	71.30	4520	4655	4520	5870	3165	4520	4603.39	0.14	0	49042	4670	4595	4500	4425	4330	4547	4377	93	1350	500	3250	5	1	18672816	853	18.28	0.91	12	0.66	250.00	5012.00	6850	20230413	-33.28	3570	20231024	28.01	4940	-7.49	20240116	4085	11.87	20240102	6850	-33.28	20230413	3570	28.01	20231024	3.81	N	092300	500	93 억		25425	N	N	0	N	00	N
12	20240119	100728	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4630	110	2	2.43	437882250	94954	54.65	4520	4655	4520	5870	3165	4520	4611.52	0.14	0	38833	4670	4595	4500	4425	4330	4547	4377	93	1350	500	3250	5	1	18672816	865	18.52	0.92	12	0.51	250.00	5012.00	6850	20230413	-32.41	3570	20231024	29.69	4940	-6.28	20240116	4085	13.34	20240102	6850	-32.41	20230413	3570	29.69	20231024	3.81	N	092300	500	93 억		25425	N	N	0	N	00	N
13	20240119	090720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4600	80	2	1.77	63942340	14007	8.06	4520	4615	4520	5870	3165	4520	4565.03	0.14	0	5391	4670	4595	4500	4425	4330	4547	4377	93	1350	500	3250	5	1	18672816	859	18.40	0.92	12	0.08	250.00	5012.00	6850	20230413	-32.85	3570	20231024	28.85	4940	-6.88	20240116	4085	12.61	20240102	6850	-32.85	20230413	3570	28.85	20231024	3.81	N	092300	500	93 억		25425	N	N	0	N	00	N
14	20240118	160719	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4520	0	3	0.00	762415400	170112	61.60	4525	4575	4405	5870	3165	4520	4481.65	0.06	0	13756	4750	4635	4550	4435	4350	4592	4392	93	1350	500	3250	5	1	18672816	844	18.08	0.90	12	0.91	250.00	5012.00	6850	20230413	-34.01	3570	20231024	26.61	4940	-8.50	20240116	4085	10.65	20240102	6850	-34.01	20230413	3570	26.61	20231024	3.75	N	092300	500	93 억		11042	N	N	0	N	00	N
15	20240118	150720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4470	-50	5	-1.11	717631615	160162	58.00	4525	4575	4405	5870	3165	4520	4480.66	0.06	0	11335	4750	4635	4550	4435	4350	4592	4392	93	1350	500	3250	5	1	18672816	835	17.88	0.89	12	0.86	250.00	5012.00	6850	20230413	-34.74	3570	20231024	25.21	4940	-9.51	20240116	4085	9.42	20240102	6850	-34.74	20230413	3570	25.21	20231024	3.75	N	092300	500	93 억		11042	N	N	0	N	00	N
16	20240118	140721	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4415	-105	5	-2.32	651508630	145352	52.64	4525	4575	4405	5870	3165	4520	4482.28	0.06	0	6370	4750	4635	4550	4435	4350	4592	4392	93	1350	500	3250	5	1	18672816	824	17.66	0.88	12	0.78	250.00	5012.00	6850	20230413	-35.55	3570	20231024	23.67	4940	-10.63	20240116	4085	8.08	20240102	6850	-35.55	20230413	3570	23.67	20231024	3.75	N	092300	500	93 억		11042	N	N	0	N	00	N
17	20240118	130720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4490	-30	5	-0.66	429755580	95420	34.55	4525	4575	4450	5870	3165	4520	4503.83	0.06	0	6731	4750	4635	4550	4435	4350	4592	4392	93	1350	500	3250	5	1	18672816	838	17.96	0.90	12	0.51	250.00	5012.00	6850	20230413	-34.45	3570	20231024	25.77	4940	-9.11	20240116	4085	9.91	20240102	6850	-34.45	20230413	3570	25.77	20231024	3.75	N	092300	500	93 억		11042	N	N	0	N	00	N
18	20240118	120722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4485	-35	5	-0.77	393307905	87317	31.62	4525	4575	4450	5870	3165	4520	4504.37	0.06	0	5922	4750	4635	4550	4435	4350	4592	4392	93	1350	500	3250	5	1	18672816	837	17.94	0.89	12	0.47	250.00	5012.00	6850	20230413	-34.53	3570	20231024	25.63	4940	-9.21	20240116	4085	9.79	20240102	6850	-34.53	20230413	3570	25.63	20231024	3.75	N	092300	500	93 억		11042	N	N	0	N	00	N
19	20240118	110722	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4530	10	2	0.22	283106560	62986	22.81	4525	4535	4450	5870	3165	4520	4494.75	0.06	0	8534	4750	4635	4550	4435	4350	4592	4392	93	1350	500	3250	5	1	18672816	846	18.12	0.90	12	0.34	250.00	5012.00	6850	20230413	-33.87	3570	20231024	26.89	4940	-8.30	20240116	4085	10.89	20240102	6850	-33.87	20230413	3570	26.89	20231024	3.75	N	092300	500	93 억		11042	N	N	0	N	00	N
20	20240118	100718	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4510	-10	5	-0.22	184924235	41249	14.94	4525	4525	4450	5870	3165	4520	4483.12	0.06	0	4908	4750	4635	4550	4435	4350	4592	4392	93	1350	500	3250	5	1	18672816	842	18.04	0.90	12	0.22	250.00	5012.00	6850	20230413	-34.16	3570	20231024	26.33	4940	-8.70	20240116	4085	10.40	20240102	6850	-34.16	20230413	3570	26.33	20231024	3.75	N	092300	500	93 억		11042	N	N	0	N	00	N
21	20240118	090719	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4480	-40	5	-0.88	37848915	8443	3.06	4525	4525	4460	5870	3165	4520	4482.87	0.06	0	17	4750	4635	4550	4435	4350	4592	4392	93	1350	500	3250	5	1	18672816	837	17.92	0.89	12	0.05	250.00	5012.00	6850	20230413	-34.60	3570	20231024	25.49	4940	-9.31	20240116	4085	9.67	20240102	6850	-34.60	20230413	3570	25.49	20231024	3.75	N	092300	500	93 억		11042	N	N	0	N	00	N
22	20240117	160717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4520	-120	5	-2.59	1238545945	274508	17.61	4640	4665	4465	6030	3250	4640	4511.68	0.24	0	-33854	5160	4900	4680	4420	4200	5030	4550	93	1390	500	3340	5	1	18672816	844	18.08	0.90	12	1.47	250.00	5012.00	6850	20230413	-34.01	3570	20231024	26.61	4940	-8.50	20240116	4085	10.65	20240102	6850	-34.01	20230413	3570	26.61	20231024	3.80	N	092300	500	93 억		44701	N	N	0	N	00	N
23	20240117	150720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4480	-160	5	-3.45	1151116190	255044	16.37	4640	4665	4465	6030	3250	4640	4513.22	0.24	0	-33470	5160	4900	4680	4420	4200	5030	4550	93	1390	500	3340	5	1	18672816	837	17.92	0.89	12	1.37	250.00	5012.00	6850	20230413	-34.60	3570	20231024	25.49	4940	-9.31	20240116	4085	9.67	20240102	6850	-34.60	20230413	3570	25.49	20231024	3.80	N	092300	500	93 억		44701	N	N	0	N	00	N
24	20240117	140719	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4495	-145	5	-3.12	1080866935	239392	15.36	4640	4665	4465	6030	3250	4640	4514.86	0.24	0	-32445	5160	4900	4680	4420	4200	5030	4550	93	1390	500	3340	5	1	18672816	839	17.98	0.90	12	1.28	250.00	5012.00	6850	20230413	-34.38	3570	20231024	25.91	4940	-9.01	20240116	4085	10.04	20240102	6850	-34.38	20230413	3570	25.91	20231024	3.80	N	092300	500	93 억		44701	N	N	0	N	00	N
25	20240117	130719	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4490	-150	5	-3.23	989127730	218928	14.05	4640	4665	4465	6030	3250	4640	4517.85	0.24	0	-31243	5160	4900	4680	4420	4200	5030	4550	93	1390	500	3340	5	1	18672816	838	17.96	0.90	12	1.17	250.00	5012.00	6850	20230413	-34.45	3570	20231024	25.77	4940	-9.11	20240116	4085	9.91	20240102	6850	-34.45	20230413	3570	25.77	20231024	3.80	N	092300	500	93 억		44701	N	N	0	N	00	N
26	20240117	120720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4485	-155	5	-3.34	845734915	187049	12.00	4640	4665	4465	6030	3250	4640	4521.23	0.24	0	-31069	5160	4900	4680	4420	4200	5030	4550	93	1390	500	3340	5	1	18672816	837	17.94	0.89	12	1.00	250.00	5012.00	6850	20230413	-34.53	3570	20231024	25.63	4940	-9.21	20240116	4085	9.79	20240102	6850	-34.53	20230413	3570	25.63	20231024	3.80	N	092300	500	93 억		44701	N	N	0	N	00	N
27	20240117	110720	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4500	-140	5	-3.02	785917760	173703	11.15	4640	4665	4465	6030	3250	4640	4524.25	0.24	0	-29871	5160	4900	4680	4420	4200	5030	4550	93	1390	500	3340	5	1	18672816	840	18.00	0.90	12	0.93	250.00	5012.00	6850	20230413	-34.31	3570	20231024	26.05	4940	-8.91	20240116	4085	10.16	20240102	6850	-34.31	20230413	3570	26.05	20231024	3.80	N	092300	500	93 억		44701	N	N	0	N	00	N
28	20240117	100717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4490	-150	5	-3.23	653769145	144249	9.26	4640	4665	4470	6030	3250	4640	4531.96	0.24	0	-30611	5160	4900	4680	4420	4200	5030	4550	93	1390	500	3340	5	1	18672816	838	17.96	0.90	12	0.77	250.00	5012.00	6850	20230413	-34.45	3570	20231024	25.77	4940	-9.11	20240116	4085	9.91	20240102	6850	-34.45	20230413	3570	25.77	20231024	3.80	N	092300	500	93 억		44701	N	N	0	N	00	N
29	20240117	090721	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4600	-40	5	-0.86	158870075	34608	2.22	4640	4665	4525	6030	3250	4640	4590.04	0.24	0	-11441	5160	4900	4680	4420	4200	5030	4550	93	1390	500	3340	5	1	18672816	859	18.40	0.92	12	0.19	250.00	5012.00	6850	20230413	-32.85	3570	20231024	28.85	4940	-6.88	20240116	4085	12.61	20240102	6850	-32.85	20230413	3570	28.85	20231024	3.80	N	092300	500	93 억		44701	N	N	0	N	00	N
30	20240116	160717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4640	85	2	1.87	7259122260	1548340	823.81	4520	4940	4460	5920	3190	4555	4688.40	0.16	0	12288	4675	4615	4540	4480	4405	4645	4510	93	1365	500	3270	5	1	18672816	866	18.56	0.93	12	8.29	250.00	5012.00	6850	20230413	-32.26	3570	20231024	29.97	4940	-6.07	20240116	4085	13.59	20240102	6850	-32.26	20230413	3570	29.97	20231024	3.76	N	092300	500	93 억		30160	N	N	0	N	00	N
31	20240116	150716	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4650	95	2	2.09	7004672950	1493359	794.56	4520	4940	4460	5920	3190	4555	4690.55	0.16	0	4661	4675	4615	4540	4480	4405	4645	4510	93	1365	500	3270	5	1	18672816	868	18.60	0.93	12	8.00	250.00	5012.00	6850	20230413	-32.12	3570	20231024	30.25	4940	-5.87	20240116	4085	13.83	20240102	6850	-32.12	20230413	3570	30.25	20231024	3.76	N	092300	500	93 억		30160	N	N	0	N	00	N
32	20240116	140717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4650	95	2	2.09	6681773440	1424074	757.69	4520	4940	4460	5920	3190	4555	4692.01	0.16	0	8515	4675	4615	4540	4480	4405	4645	4510	93	1365	500	3270	5	1	18672816	868	18.60	0.93	12	7.63	250.00	5012.00	6850	20230413	-32.12	3570	20231024	30.25	4940	-5.87	20240116	4085	13.83	20240102	6850	-32.12	20230413	3570	30.25	20231024	3.76	N	092300	500	93 억		30160	N	N	0	N	00	N
33	20240116	130719	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4620	65	2	1.43	6483983120	1381304	734.94	4520	4940	4460	5920	3190	4555	4694.10	0.16	0	9843	4675	4615	4540	4480	4405	4645	4510	93	1365	500	3270	5	1	18672816	863	18.48	0.92	12	7.40	250.00	5012.00	6850	20230413	-32.55	3570	20231024	29.41	4940	-6.48	20240116	4085	13.10	20240102	6850	-32.55	20230413	3570	29.41	20231024	3.76	N	092300	500	93 억		30160	N	N	0	N	00	N
34	20240116	120717	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4590	35	2	0.77	5738766910	1221092	649.69	4520	4940	4460	5920	3190	4555	4699.70	0.16	0	-21202	4675	4615	4540	4480	4405	4645	4510	93	1365	500	3270	5	1	18672816	857	18.36	0.92	12	6.54	250.00	5012.00	6850	20230413	-32.99	3570	20231024	28.57	4940	-7.09	20240116	4085	12.36	20240102	6850	-32.99	20230413	3570	28.57	20231024	3.76	N	092300	500	93 억		30160	N	N	0	N	00	N
35	20240116	110715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4575	20	2	0.44	5522127230	1173737	624.50	4520	4940	4460	5920	3190	4555	4704.74	0.16	0	-19719	4675	4615	4540	4480	4405	4645	4510	93	1365	500	3270	5	1	18672816	854	18.30	0.91	12	6.29	250.00	5012.00	6850	20230413	-33.21	3570	20231024	28.15	4940	-7.39	20240116	4085	12.00	20240102	6850	-33.21	20230413	3570	28.15	20231024	3.76	N	092300	500	93 억		30160	N	N	0	N	00	N
36	20240116	100716	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4465	-90	5	-1.98	311190260	68894	36.66	4520	4590	4465	5920	3190	4555	4516.94	0.16	0	-5942	4675	4615	4540	4480	4405	4645	4510	93	1365	500	3270	5	1	18672816	834	17.86	0.89	12	0.37	250.00	5012.00	6850	20230413	-34.82	3570	20231024	25.07	4890	-8.69	20240104	4085	9.30	20240102	6850	-34.82	20230413	3570	25.07	20231024	3.76	N	092300	500	93 억		30160	N	N	0	N	00	N
37	20240116	090715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4550	-5	5	-0.11	42597945	9356	4.98	4520	4590	4520	5920	3190	4555	4553.01	0.16	0	2631	4675	4615	4540	4480	4405	4645	4510	93	1365	500	3270	5	1	18672816	850	18.20	0.91	12	0.05	250.00	5012.00	6850	20230413	-33.58	3570	20231024	27.45	4890	-6.95	20240104	4085	11.38	20240102	6850	-33.58	20230413	3570	27.45	20231024	3.76	N	092300	500	93 억		30160	N	N	0	N	00	N
38	20240115	160714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4555	0	3	0.00	840776195	184819	19.81	4510	4600	4465	5920	3190	4555	4549.15	0.12	0	7493	4901	4727	4586	4412	4271	4815	4500	93	1365	500	3270	5	1	18672816	851	18.22	0.91	12	0.99	250.00	5012.00	6850	20230413	-33.50	3570	20231024	27.59	4890	-6.85	20240104	4085	11.51	20240102	6850	-33.50	20230413	3570	27.59	20231024	3.48	N	092300	500	93 억		22611	N	N	0	N	00	N
39	20240115	150715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4555	0	3	0.00	771625675	169625	18.18	4510	4600	4465	5920	3190	4555	4549.01	0.12	0	5737	4901	4727	4586	4412	4271	4815	4500	93	1365	500	3270	5	1	18672816	851	18.22	0.91	12	0.91	250.00	5012.00	6850	20230413	-33.50	3570	20231024	27.59	4890	-6.85	20240104	4085	11.51	20240102	6850	-33.50	20230413	3570	27.59	20231024	3.48	N	092300	500	93 억		22611	N	N	0	N	00	N
40	20240115	140716	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4565	10	2	0.22	672297700	147878	15.85	4510	4600	4465	5920	3190	4555	4546.30	0.12	0	9908	4901	4727	4586	4412	4271	4815	4500	93	1365	500	3270	5	1	18672816	852	18.26	0.91	12	0.79	250.00	5012.00	6850	20230413	-33.36	3570	20231024	27.87	4890	-6.65	20240104	4085	11.75	20240102	6850	-33.36	20230413	3570	27.87	20231024	3.48	N	092300	500	93 억		22611	N	N	0	N	00	N
41	20240115	130714	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4555	0	3	0.00	519246680	114388	12.26	4510	4590	4465	5920	3190	4555	4539.34	0.12	0	6574	4901	4727	4586	4412	4271	4815	4500	93	1365	500	3270	5	1	18672816	851	18.22	0.91	12	0.61	250.00	5012.00	6850	20230413	-33.50	3570	20231024	27.59	4890	-6.85	20240104	4085	11.51	20240102	6850	-33.50	20230413	3570	27.59	20231024	3.48	N	092300	500	93 억		22611	N	N	0	N	00	N
42	20240115	120715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4555	0	3	0.00	459575745	101287	10.86	4510	4590	4465	5920	3190	4555	4537.35	0.12	0	11201	4901	4727	4586	4412	4271	4815	4500	93	1365	500	3270	5	1	18672816	851	18.22	0.91	12	0.54	250.00	5012.00	6850	20230413	-33.50	3570	20231024	27.59	4890	-6.85	20240104	4085	11.51	20240102	6850	-33.50	20230413	3570	27.59	20231024	3.48	N	092300	500	93 억		22611	N	N	0	N	00	N
43	20240115	110713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4550	-5	5	-0.11	425581320	93797	10.06	4510	4590	4465	5920	3190	4555	4537.25	0.12	0	11116	4901	4727	4586	4412	4271	4815	4500	93	1365	500	3270	5	1	18672816	850	18.20	0.91	12	0.50	250.00	5012.00	6850	20230413	-33.58	3570	20231024	27.45	4890	-6.95	20240104	4085	11.38	20240102	6850	-33.58	20230413	3570	27.45	20231024	3.48	N	092300	500	93 억		22611	N	N	0	N	00	N
44	20240115	100711	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4555	0	3	0.00	215784010	47641	5.11	4510	4575	4465	5920	3190	4555	4529.34	0.12	0	5614	4901	4727	4586	4412	4271	4815	4500	93	1365	500	3270	5	1	18672816	851	18.22	0.91	12	0.26	250.00	5012.00	6850	20230413	-33.50	3570	20231024	27.59	4890	-6.85	20240104	4085	11.51	20240102	6850	-33.50	20230413	3570	27.59	20231024	3.48	N	092300	500	93 억		22611	N	N	0	N	00	N
45	20240115	090715	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4470	-85	5	-1.87	61039800	13591	1.46	4510	4520	4465	5920	3190	4555	4490.86	0.12	0	99	4901	4727	4586	4412	4271	4815	4500	93	1365	500	3270	5	1	18672816	835	17.88	0.89	12	0.07	250.00	5012.00	6850	20230413	-34.74	3570	20231024	25.21	4890	-8.59	20240104	4085	9.42	20240102	6850	-34.74	20230413	3570	25.21	20231024	3.48	N	092300	500	93 억		22611	N	N	0	N	00	N
46	20240112	160710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4555	65	2	1.45	4271916610	928439	134.29	4490	4760	4445	5830	3145	4490	4601.41	0.18	0	-5355	4796	4642	4546	4392	4296	4720	4470	93	1340	500	3230	5	1	18672816	851	18.22	0.91	12	4.97	250.00	5012.00	6850	20230413	-33.50	3570	20231024	27.59	4890	-6.85	20240104	4085	11.51	20240102	6850	-33.50	20230413	3570	27.59	20231024	3.53	N	092300	500	93 억		33007	N	N	0	N	00	N
47	20240112	150713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4520	30	2	0.67	4164363205	904739	130.86	4490	4760	4445	5830	3145	4490	4602.83	0.18	0	-5125	4796	4642	4546	4392	4296	4720	4470	93	1340	500	3230	5	1	18672816	844	18.08	0.90	12	4.85	250.00	5012.00	6850	20230413	-34.01	3570	20231024	26.61	4890	-7.57	20240104	4085	10.65	20240102	6850	-34.01	20230413	3570	26.61	20231024	3.53	N	092300	500	93 억		33007	N	N	0	N	00	N
48	20240112	140712	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4510	20	2	0.45	3876266255	841146	121.66	4490	4760	4445	5830	3145	4490	4608.32	0.18	0	326	4796	4642	4546	4392	4296	4720	4470	93	1340	500	3230	5	1	18672816	842	18.04	0.90	12	4.50	250.00	5012.00	6850	20230413	-34.16	3570	20231024	26.33	4890	-7.77	20240104	4085	10.40	20240102	6850	-34.16	20230413	3570	26.33	20231024	3.53	N	092300	500	93 억		33007	N	N	0	N	00	N
49	20240112	130709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4555	65	2	1.45	3580892645	775807	112.21	4490	4760	4445	5830	3145	4490	4615.70	0.18	0	1429	4796	4642	4546	4392	4296	4720	4470	93	1340	500	3230	5	1	18672816	851	18.22	0.91	12	4.15	250.00	5012.00	6850	20230413	-33.50	3570	20231024	27.59	4890	-6.85	20240104	4085	11.51	20240102	6850	-33.50	20230413	3570	27.59	20231024	3.53	N	092300	500	93 억		33007	N	N	0	N	00	N
50	20240112	120713	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4585	95	2	2.12	3259813905	705168	101.99	4490	4760	4445	5830	3145	4490	4622.75	0.18	0	-3871	4796	4642	4546	4392	4296	4720	4470	93	1340	500	3230	5	1	18672816	856	18.34	0.91	12	3.78	250.00	5012.00	6850	20230413	-33.07	3570	20231024	28.43	4890	-6.24	20240104	4085	12.24	20240102	6850	-33.07	20230413	3570	28.43	20231024	3.53	N	092300	500	93 억		33007	N	N	0	N	00	N
51	20240112	110709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4495	5	2	0.11	765145430	168666	24.40	4490	4610	4445	5830	3145	4490	4536.45	0.18	0	-3287	4796	4642	4546	4392	4296	4720	4470	93	1340	500	3230	5	1	18672816	839	17.98	0.90	12	0.90	250.00	5012.00	6850	20230413	-34.38	3570	20231024	25.91	4890	-8.08	20240104	4085	10.04	20240102	6850	-34.38	20230413	3570	25.91	20231024	3.53	N	092300	500	93 억		33007	N	N	0	N	00	N
52	20240112	100709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4490	0	3	0.00	696581815	153443	22.19	4490	4610	4445	5830	3145	4490	4539.68	0.18	0	-4503	4796	4642	4546	4392	4296	4720	4470	93	1340	500	3230	5	1	18672816	838	17.96	0.90	12	0.82	250.00	5012.00	6850	20230413	-34.45	3570	20231024	25.77	4890	-8.18	20240104	4085	9.91	20240102	6850	-34.45	20230413	3570	25.77	20231024	3.53	N	092300	500	93 억		33007	N	N	0	N	00	N
53	20240112	090710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4465	-25	5	-0.56	27619245	6183	0.89	4490	4490	4445	5830	3145	4490	4466.97	0.18	0	1653	4796	4642	4546	4392	4296	4720	4470	93	1340	500	3230	5	1	18672816	834	17.86	0.89	12	0.03	250.00	5012.00	6850	20230413	-34.82	3570	20231024	25.07	4890	-8.69	20240104	4085	9.30	20240102	6850	-34.82	20230413	3570	25.07	20231024	3.53	N	092300	500	93 억		33007	N	N	0	N	00	N
54	20240111	160706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4490	60	2	1.35	3134831920	684218	501.40	4460	4700	4450	5750	3105	4430	4581.68	0.31	0	-25234	4550	4490	4455	4395	4360	4472	4377	93	1320	500	3180	5	1	18672816	838	17.96	0.90	12	3.66	250.00	5012.00	6850	20230413	-34.45	3570	20231024	25.77	4890	-8.18	20240104	4085	9.91	20240102	6850	-34.45	20230413	3570	25.77	20231024	3.51	N	092300	500	93 억		57991	N	N	0	N	00	N
55	20240111	150710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4505	75	2	1.69	3071222770	670062	491.03	4460	4700	4450	5750	3105	4430	4583.49	0.31	0	-25337	4550	4490	4455	4395	4360	4472	4377	93	1320	500	3180	5	1	18672816	841	18.02	0.90	12	3.59	250.00	5012.00	6850	20230413	-34.23	3570	20231024	26.19	4890	-7.87	20240104	4085	10.28	20240102	6850	-34.23	20230413	3570	26.19	20231024	3.51	N	092300	500	93 억		57991	N	N	0	N	00	N
56	20240111	140708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4505	75	2	1.69	2939076355	640641	469.47	4460	4700	4450	5750	3105	4430	4587.71	0.31	0	-27679	4550	4490	4455	4395	4360	4472	4377	93	1320	500	3180	5	1	18672816	841	18.02	0.90	12	3.43	250.00	5012.00	6850	20230413	-34.23	3570	20231024	26.19	4890	-7.87	20240104	4085	10.28	20240102	6850	-34.23	20230413	3570	26.19	20231024	3.51	N	092300	500	93 억		57991	N	N	0	N	00	N
57	20240111	130706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4505	75	2	1.69	2873186580	626009	458.75	4460	4700	4450	5750	3105	4430	4589.69	0.31	0	-25326	4550	4490	4455	4395	4360	4472	4377	93	1320	500	3180	5	1	18672816	841	18.02	0.90	12	3.35	250.00	5012.00	6850	20230413	-34.23	3570	20231024	26.19	4890	-7.87	20240104	4085	10.28	20240102	6850	-34.23	20230413	3570	26.19	20231024	3.51	N	092300	500	93 억		57991	N	N	0	N	00	N
58	20240111	120707	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4490	60	2	1.35	2774936205	604201	442.76	4460	4700	4450	5750	3105	4430	4592.74	0.31	0	-23382	4550	4490	4455	4395	4360	4472	4377	93	1320	500	3180	5	1	18672816	838	17.96	0.90	12	3.24	250.00	5012.00	6850	20230413	-34.45	3570	20231024	25.77	4890	-8.18	20240104	4085	9.91	20240102	6850	-34.45	20230413	3570	25.77	20231024	3.51	N	092300	500	93 억		57991	N	N	0	N	00	N
59	20240111	110709	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4530	100	2	2.26	2626382075	571342	418.69	4460	4700	4450	5750	3105	4430	4596.87	0.31	0	-23095	4550	4490	4455	4395	4360	4472	4377	93	1320	500	3180	5	1	18672816	846	18.12	0.90	12	3.06	250.00	5012.00	6850	20230413	-33.87	3570	20231024	26.89	4890	-7.36	20240104	4085	10.89	20240102	6850	-33.87	20230413	3570	26.89	20231024	3.51	N	092300	500	93 억		57991	N	N	0	N	00	N
60	20240111	100707	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4525	95	2	2.14	2397618315	520779	381.63	4460	4700	4450	5750	3105	4430	4603.91	0.31	0	-25966	4550	4490	4455	4395	4360	4472	4377	93	1320	500	3180	5	1	18672816	845	18.10	0.90	12	2.79	250.00	5012.00	6850	20230413	-33.94	3570	20231024	26.75	4890	-7.46	20240104	4085	10.77	20240102	6850	-33.94	20230413	3570	26.75	20231024	3.51	N	092300	500	93 억		57991	N	N	0	N	00	N
61	20240111	090706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4470	40	2	0.90	9376095	2098	1.54	4460	4490	4450	5750	3105	4430	4469.06	0.31	0	-813	4550	4490	4455	4395	4360	4472	4377	93	1320	500	3180	5	1	18672816	835	17.88	0.89	12	0.01	250.00	5012.00	6850	20230413	-34.74	3570	20231024	25.21	4890	-8.59	20240104	4085	9.42	20240102	6850	-34.74	20230413	3570	25.21	20231024	3.51	N	092300	500	93 억		57991	N	N	0	N	00	N
62	20240110	160705	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4430	-35	5	-0.78	598780775	134351	76.79	4515	4515	4420	5800	3130	4465	4456.87	0.39	0	-14850	4598	4531	4483	4416	4368	4507	4392	93	1335	500	3210	5	1	18672816	827	17.72	0.88	12	0.72	250.00	5012.00	6850	20230413	-35.33	3570	20231024	24.09	4890	-9.41	20240104	4085	8.45	20240102	6850	-35.33	20230413	3570	24.09	20231024	3.47	N	092300	500	93 억		72841	N	N	0	N	00	N
63	20240110	150707	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4450	-15	5	-0.34	545536440	122351	69.93	4515	4515	4420	5800	3130	4465	4458.78	0.39	0	-14357	4598	4531	4483	4416	4368	4507	4392	93	1335	500	3210	5	1	18672816	831	17.80	0.89	12	0.66	250.00	5012.00	6850	20230413	-35.04	3570	20231024	24.65	4890	-9.00	20240104	4085	8.94	20240102	6850	-35.04	20230413	3570	24.65	20231024	3.47	N	092300	500	93 억		72841	N	N	0	N	00	N
64	20240110	140708	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4440	-25	5	-0.56	461913395	103512	59.16	4515	4515	4420	5800	3130	4465	4462.41	0.39	0	-13301	4598	4531	4483	4416	4368	4507	4392	93	1335	500	3210	5	1	18672816	829	17.76	0.89	12	0.55	250.00	5012.00	6850	20230413	-35.18	3570	20231024	24.37	4890	-9.20	20240104	4085	8.69	20240102	6850	-35.18	20230413	3570	24.37	20231024	3.47	N	092300	500	93 억		72841	N	N	0	N	00	N
65	20240110	130706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4440	-25	5	-0.56	408178580	91432	52.26	4515	4515	4420	5800	3130	4465	4464.29	0.39	0	-10282	4598	4531	4483	4416	4368	4507	4392	93	1335	500	3210	5	1	18672816	829	17.76	0.89	12	0.49	250.00	5012.00	6850	20230413	-35.18	3570	20231024	24.37	4890	-9.20	20240104	4085	8.69	20240102	6850	-35.18	20230413	3570	24.37	20231024	3.47	N	092300	500	93 억		72841	N	N	0	N	00	N
66	20240110	120707	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4480	15	2	0.34	339295245	75961	43.41	4515	4515	4420	5800	3130	4465	4466.70	0.39	0	-1314	4598	4531	4483	4416	4368	4507	4392	93	1335	500	3210	5	1	18672816	837	17.92	0.89	12	0.41	250.00	5012.00	6850	20230413	-34.60	3570	20231024	25.49	4890	-8.38	20240104	4085	9.67	20240102	6850	-34.60	20230413	3570	25.49	20231024	3.47	N	092300	500	93 억		72841	N	N	0	N	00	N
67	20240110	110706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4465	0	3	0.00	265910420	59554	34.04	4515	4515	4420	5800	3130	4465	4465.03	0.39	0	1639	4598	4531	4483	4416	4368	4507	4392	93	1335	500	3210	5	1	18672816	834	17.86	0.89	12	0.32	250.00	5012.00	6850	20230413	-34.82	3570	20231024	25.07	4890	-8.69	20240104	4085	9.30	20240102	6850	-34.82	20230413	3570	25.07	20231024	3.47	N	092300	500	93 억		72841	N	N	0	N	00	N
68	20240110	100705	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4470	5	2	0.11	156374935	35069	20.04	4515	4515	4420	5800	3130	4465	4459.06	0.39	0	901	4598	4531	4483	4416	4368	4507	4392	93	1335	500	3210	5	1	18672816	835	17.88	0.89	12	0.19	250.00	5012.00	6850	20230413	-34.74	3570	20231024	25.21	4890	-8.59	20240104	4085	9.42	20240102	6850	-34.74	20230413	3570	25.21	20231024	3.47	N	092300	500	93 억		72841	N	N	0	N	00	N
69	20240110	090704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4475	10	2	0.22	25829450	5767	3.30	4515	4515	4455	5800	3130	4465	4478.84	0.39	0	-1984	4598	4531	4483	4416	4368	4507	4392	93	1335	500	3210	5	1	18672816	836	17.90	0.89	12	0.03	250.00	5012.00	6850	20230413	-34.67	3570	20231024	25.35	4890	-8.49	20240104	4085	9.55	20240102	6850	-34.67	20230413	3570	25.35	20231024	3.47	N	092300	500	93 억		72841	N	N	0	N	00	N
70	20240109	160703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4465	-30	5	-0.67	783127600	174676	94.17	4540	4550	4435	5840	3150	4495	4483.32	0.38	0	1097	4608	4551	4498	4441	4388	4580	4470	93	1345	500	3230	5	1	18672816	834	17.86	0.89	12	0.94	250.00	5012.00	6850	20230413	-34.82	3570	20231024	25.07	4890	-8.69	20240104	4085	9.30	20240102	6850	-34.82	20230413	3570	25.07	20231024	3.49	N	092300	500	93 억		71743	N	N	0	N	00	N
71	20240109	150704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4450	-45	5	-1.00	743866665	165882	89.43	4540	4550	4435	5840	3150	4495	4484.31	0.38	0	395	4608	4551	4498	4441	4388	4580	4470	93	1345	500	3230	5	1	18672816	831	17.80	0.89	12	0.89	250.00	5012.00	6850	20230413	-35.04	3570	20231024	24.65	4890	-9.00	20240104	4085	8.94	20240102	6850	-35.04	20230413	3570	24.65	20231024	3.49	N	092300	500	93 억		71743	N	N	0	N	00	N
72	20240109	140704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4450	-45	5	-1.00	640887250	142740	76.95	4540	4550	4450	5840	3150	4495	4489.89	0.38	0	-7028	4608	4551	4498	4441	4388	4580	4470	93	1345	500	3230	5	1	18672816	831	17.80	0.89	12	0.76	250.00	5012.00	6850	20230413	-35.04	3570	20231024	24.65	4890	-9.00	20240104	4085	8.94	20240102	6850	-35.04	20230413	3570	24.65	20231024	3.49	N	092300	500	93 억		71743	N	N	0	N	00	N
73	20240109	130704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4490	-5	5	-0.11	500548580	111296	60.00	4540	4550	4465	5840	3150	4495	4497.45	0.38	0	-7554	4608	4551	4498	4441	4388	4580	4470	93	1345	500	3230	5	1	18672816	838	17.96	0.90	12	0.60	250.00	5012.00	6850	20230413	-34.45	3570	20231024	25.77	4890	-8.18	20240104	4085	9.91	20240102	6850	-34.45	20230413	3570	25.77	20231024	3.49	N	092300	500	93 억		71743	N	N	0	N	00	N
74	20240109	120710	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4480	-15	5	-0.33	430222855	95588	51.53	4540	4550	4475	5840	3150	4495	4500.80	0.38	0	-6556	4608	4551	4498	4441	4388	4580	4470	93	1345	500	3230	5	1	18672816	837	17.92	0.89	12	0.51	250.00	5012.00	6850	20230413	-34.60	3570	20231024	25.49	4890	-8.38	20240104	4085	9.67	20240102	6850	-34.60	20230413	3570	25.49	20231024	3.49	N	092300	500	93 억		71743	N	N	0	N	00	N
75	20240109	110706	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4495	0	3	0.00	322497315	71612	38.61	4540	4550	4480	5840	3150	4495	4503.40	0.38	0	1689	4608	4551	4498	4441	4388	4580	4470	93	1345	500	3230	5	1	18672816	839	17.98	0.90	12	0.38	250.00	5012.00	6850	20230413	-34.38	3570	20231024	25.91	4890	-8.08	20240104	4085	10.04	20240102	6850	-34.38	20230413	3570	25.91	20231024	3.49	N	092300	500	93 억		71743	N	N	0	N	00	N
76	20240109	100704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4490	-5	5	-0.11	216369585	47979	25.87	4540	4550	4480	5840	3150	4495	4509.67	0.38	0	2162	4608	4551	4498	4441	4388	4580	4470	93	1345	500	3230	5	1	18672816	838	17.96	0.90	12	0.26	250.00	5012.00	6850	20230413	-34.45	3570	20231024	25.77	4890	-8.18	20240104	4085	9.91	20240102	6850	-34.45	20230413	3570	25.77	20231024	3.49	N	092300	500	93 억		71743	N	N	0	N	00	N
77	20240109	090704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4525	30	2	0.67	87803050	19402	10.46	4540	4550	4480	5840	3150	4495	4525.46	0.38	0	-1502	4608	4551	4498	4441	4388	4580	4470	93	1345	500	3230	5	1	18672816	845	18.10	0.90	12	0.10	250.00	5012.00	6850	20230413	-33.94	3570	20231024	26.75	4890	-7.46	20240104	4085	10.77	20240102	6850	-33.94	20230413	3570	26.75	20231024	3.49	N	092300	500	93 억		71743	N	N	0	N	00	N
78	20240108	160703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4495	30	2	0.67	813158350	180959	73.76	4475	4555	4445	5800	3130	4465	4493.61	0.38	0	751	4595	4530	4475	4410	4355	4562	4442	93	1335	500	3210	5	1	18672816	839	17.98	0.90	12	0.97	250.00	5012.00	6850	20230413	-34.38	3570	20231024	25.91	4890	-8.08	20240104	4085	10.04	20240102	6850	-34.38	20230413	3570	25.91	20231024	3.35	N	092300	500	93 억		70914	N	N	0	N	00	N
79	20240108	150704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4480	15	2	0.34	713701390	158792	64.72	4475	4555	4445	5800	3130	4465	4494.57	0.38	0	-2896	4595	4530	4475	4410	4355	4562	4442	93	1335	500	3210	5	1	18672816	837	17.92	0.89	12	0.85	250.00	5012.00	6850	20230413	-34.60	3570	20231024	25.49	4890	-8.38	20240104	4085	9.67	20240102	6850	-34.60	20230413	3570	25.49	20231024	3.35	N	092300	500	93 억		70914	N	N	0	N	00	N
80	20240108	140703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4480	15	2	0.34	596672070	132615	54.05	4475	4555	4445	5800	3130	4465	4499.28	0.38	0	-1736	4595	4530	4475	4410	4355	4562	4442	93	1335	500	3210	5	1	18672816	837	17.92	0.89	12	0.71	250.00	5012.00	6850	20230413	-34.60	3570	20231024	25.49	4890	-8.38	20240104	4085	9.67	20240102	6850	-34.60	20230413	3570	25.49	20231024	3.35	N	092300	500	93 억		70914	N	N	0	N	00	N
81	20240108	130703	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4490	25	2	0.56	488533105	108480	44.21	4475	4555	4445	5800	3130	4465	4503.44	0.38	0	-787	4595	4530	4475	4410	4355	4562	4442	93	1335	500	3210	5	1	18672816	838	17.96	0.90	12	0.58	250.00	5012.00	6850	20230413	-34.45	3570	20231024	25.77	4890	-8.18	20240104	4085	9.91	20240102	6850	-34.45	20230413	3570	25.77	20231024	3.35	N	092300	500	93 억		70914	N	N	0	N	00	N
82	20240108	120704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4485	20	2	0.45	452510490	100468	40.95	4475	4555	4445	5800	3130	4465	4504.03	0.38	0	663	4595	4530	4475	4410	4355	4562	4442	93	1335	500	3210	5	1	18672816	837	17.94	0.89	12	0.54	250.00	5012.00	6850	20230413	-34.53	3570	20231024	25.63	4890	-8.28	20240104	4085	9.79	20240102	6850	-34.53	20230413	3570	25.63	20231024	3.35	N	092300	500	93 억		70914	N	N	0	N	00	N
83	20240108	110705	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4500	35	2	0.78	395048655	87690	35.74	4475	4555	4445	5800	3130	4465	4505.06	0.38	0	1170	4595	4530	4475	4410	4355	4562	4442	93	1335	500	3210	5	1	18672816	840	18.00	0.90	12	0.47	250.00	5012.00	6850	20230413	-34.31	3570	20231024	26.05	4890	-7.98	20240104	4085	10.16	20240102	6850	-34.31	20230413	3570	26.05	20231024	3.35	N	092300	500	93 억		70914	N	N	0	N	00	N
84	20240108	100704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4515	50	2	1.12	250784715	55693	22.70	4475	4555	4445	5800	3130	4465	4502.98	0.38	0	-6362	4595	4530	4475	4410	4355	4562	4442	93	1335	500	3210	5	1	18672816	843	18.06	0.90	12	0.30	250.00	5012.00	6850	20230413	-34.09	3570	20231024	26.47	4890	-7.67	20240104	4085	10.53	20240102	6850	-34.09	20230413	3570	26.47	20231024	3.35	N	092300	500	93 억		70914	N	N	0	N	00	N
85	20240108	090702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4480	15	2	0.34	43789065	9793	3.99	4475	4485	4445	5800	3130	4465	4471.47	0.38	0	-3854	4595	4530	4475	4410	4355	4562	4442	93	1335	500	3210	5	1	18672816	837	17.92	0.89	12	0.05	250.00	5012.00	6850	20230413	-34.60	3570	20231024	25.49	4890	-8.38	20240104	4085	9.67	20240102	6850	-34.60	20230413	3570	25.49	20231024	3.35	N	092300	500	93 억		70914	N	N	0	N	00	N
86	20240105	160702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4465	15	2	0.34	1086501810	242696	14.21	4420	4540	4420	5780	3115	4450	4476.84	0.43	0	-11838	5056	4752	4586	4282	4116	4685	4215	93	1330	500	3200	5	1	18672816	834	17.86	0.89	12	1.30	250.00	5012.00	6850	20230413	-34.82	3570	20231024	25.07	4890	-8.69	20240104	4085	9.30	20240102	6850	-34.82	20230413	3570	25.07	20231024	3.26	N	092300	500	93 억		80885	N	N	0	N	00	N
87	20240105	150704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4450	0	3	0.00	1023183525	228521	13.38	4420	4540	4420	5780	3115	4450	4477.45	0.43	0	-8978	5056	4752	4586	4282	4116	4685	4215	93	1330	500	3200	5	1	18672816	831	17.80	0.89	12	1.22	250.00	5012.00	6850	20230413	-35.04	3570	20231024	24.65	4890	-9.00	20240104	4085	8.94	20240102	6850	-35.04	20230413	3570	24.65	20231024	3.26	N	092300	500	93 억		80885	N	N	0	N	00	N
88	20240105	140701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4495	45	2	1.01	884638795	197430	11.56	4420	4540	4420	5780	3115	4450	4480.81	0.43	0	-1676	5056	4752	4586	4282	4116	4685	4215	93	1330	500	3200	5	1	18672816	839	17.98	0.90	12	1.06	250.00	5012.00	6850	20230413	-34.38	3570	20231024	25.91	4890	-8.08	20240104	4085	10.04	20240102	6850	-34.38	20230413	3570	25.91	20231024	3.26	N	092300	500	93 억		80885	N	N	0	N	00	N
89	20240105	130702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4510	60	2	1.35	726019480	162154	9.49	4420	4540	4420	5780	3115	4450	4477.39	0.43	0	12302	5056	4752	4586	4282	4116	4685	4215	93	1330	500	3200	5	1	18672816	842	18.04	0.90	12	0.87	250.00	5012.00	6850	20230413	-34.16	3570	20231024	26.33	4890	-7.77	20240104	4085	10.40	20240102	6850	-34.16	20230413	3570	26.33	20231024	3.26	N	092300	500	93 억		80885	N	N	0	N	00	N
90	20240105	120702	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4455	5	2	0.11	520359255	116499	6.82	4420	4520	4420	5780	3115	4450	4466.68	0.43	0	7034	5056	4752	4586	4282	4116	4685	4215	93	1330	500	3200	5	1	18672816	832	17.82	0.89	12	0.62	250.00	5012.00	6850	20230413	-34.96	3570	20231024	24.79	4890	-8.90	20240104	4085	9.06	20240102	6850	-34.96	20230413	3570	24.79	20231024	3.26	N	092300	500	93 억		80885	N	N	0	N	00	N
91	20240105	110700	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4465	15	2	0.34	381796075	85337	5.00	4420	4520	4420	5780	3115	4450	4474.05	0.43	0	5095	5056	4752	4586	4282	4116	4685	4215	93	1330	500	3200	5	1	18672816	834	17.86	0.89	12	0.46	250.00	5012.00	6850	20230413	-34.82	3570	20231024	25.07	4890	-8.69	20240104	4085	9.30	20240102	6850	-34.82	20230413	3570	25.07	20231024	3.26	N	092300	500	93 억		80885	N	N	0	N	00	N
92	20240105	100704	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4495	45	2	1.01	317355995	70900	4.15	4420	4520	4420	5780	3115	4450	4476.20	0.43	0	6122	5056	4752	4586	4282	4116	4685	4215	93	1330	500	3200	5	1	18672816	839	17.98	0.90	12	0.38	250.00	5012.00	6850	20230413	-34.38	3570	20231024	25.91	4890	-8.08	20240104	4085	10.04	20240102	6850	-34.38	20230413	3570	25.91	20231024	3.26	N	092300	500	93 억		80885	N	N	0	N	00	N
93	20240105	090701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4460	10	2	0.22	54743025	12321	0.72	4420	4495	4420	5780	3115	4450	4442.93	0.43	0	4192	5056	4752	4586	4282	4116	4685	4215	93	1330	500	3200	5	1	18672816	833	17.84	0.89	12	0.07	250.00	5012.00	6850	20230413	-34.89	3570	20231024	24.93	4890	-8.79	20240104	4085	9.18	20240102	6850	-34.89	20230413	3570	24.93	20231024	3.26	N	092300	500	93 억		80885	N	N	0	N	00	N
94	20240104	160658	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4450	-75	5	-1.66	7909008650	1699740	327.94	4450	4890	4420	5880	3170	4525	4654.00	1.07	0	-130088	4645	4585	4495	4435	4345	4540	4390	93	1355	500	3250	5	1	18672816	831	17.80	0.89	12	9.10	250.00	5012.00	6850	20230413	-35.04	3570	20231024	24.65	4890	-9.00	20240104	4085	8.94	20240102	6850	-35.04	20230413	3570	24.65	20231024	3.23	N	092300	500	93 억		200639	N	N	0	N	00	N
95	20240104	150700	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4450	-75	5	-1.66	7750082635	1664017	321.05	4450	4890	4420	5880	3170	4525	4657.47	1.07	0	-129571	4645	4585	4495	4435	4345	4540	4390	93	1355	500	3250	5	1	18672816	831	17.80	0.89	12	8.91	250.00	5012.00	6850	20230413	-35.04	3570	20231024	24.65	4890	-9.00	20240104	4085	8.94	20240102	6850	-35.04	20230413	3570	24.65	20231024	3.23	N	092300	500	93 억		200639	N	N	0	N	00	N
96	20240104	140700	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4460	-65	5	-1.44	7561627725	1621678	312.88	4450	4890	4420	5880	3170	4525	4662.86	1.07	0	-125913	4645	4585	4495	4435	4345	4540	4390	93	1355	500	3250	5	1	18672816	833	17.84	0.89	12	8.68	250.00	5012.00	6850	20230413	-34.89	3570	20231024	24.93	4890	-8.79	20240104	4085	9.18	20240102	6850	-34.89	20230413	3570	24.93	20231024	3.23	N	092300	500	93 억		200639	N	N	0	N	00	N
97	20240104	130701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4480	-45	5	-0.99	7406632470	1586975	306.18	4450	4890	4420	5880	3170	4525	4667.16	1.07	0	-125858	4645	4585	4495	4435	4345	4540	4390	93	1355	500	3250	5	1	18672816	837	17.92	0.89	12	8.50	250.00	5012.00	6850	20230413	-34.60	3570	20231024	25.49	4890	-8.38	20240104	4085	9.67	20240102	6850	-34.60	20230413	3570	25.49	20231024	3.23	N	092300	500	93 억		200639	N	N	0	N	00	N
98	20240104	120659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4505	-20	5	-0.44	7226557120	1546833	298.44	4450	4890	4420	5880	3170	4525	4671.86	1.07	0	-128116	4645	4585	4495	4435	4345	4540	4390	93	1355	500	3250	5	1	18672816	841	18.02	0.90	12	8.28	250.00	5012.00	6850	20230413	-34.23	3570	20231024	26.19	4890	-7.87	20240104	4085	10.28	20240102	6850	-34.23	20230413	3570	26.19	20231024	3.23	N	092300	500	93 억		200639	N	N	0	N	00	N
99	20240104	110658	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4495	-30	5	-0.66	6969452985	1489885	287.45	4450	4890	4420	5880	3170	4525	4677.87	1.07	0	-128649	4645	4585	4495	4435	4345	4540	4390	93	1355	500	3250	5	1	18672816	839	17.98	0.90	12	7.98	250.00	5012.00	6850	20230413	-34.38	3570	20231024	25.91	4890	-8.08	20240104	4085	10.04	20240102	6850	-34.38	20230413	3570	25.91	20231024	3.23	N	092300	500	93 억		200639	N	N	0	N	00	N
100	20240104	100657	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4695	170	2	3.76	4425466185	933877	180.18	4450	4890	4420	5880	3170	4525	4738.86	1.07	0	-91766	4645	4585	4495	4435	4345	4540	4390	93	1355	500	3250	5	1	18672816	877	18.78	0.94	12	5.00	250.00	5012.00	6850	20230413	-31.46	3570	20231024	31.51	4890	-3.99	20240104	4085	14.93	20240102	6850	-31.46	20230413	3570	31.51	20231024	3.23	N	092300	500	93 억		200639	N	N	0	N	00	N
101	20240104	090701	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4460	-65	5	-1.44	84388125	18955	3.66	4450	4480	4435	5880	3170	4525	4451.17	1.07	0	3990	4645	4585	4495	4435	4345	4540	4390	93	1355	500	3250	5	1	18672816	833	17.84	0.89	12	0.10	250.00	5012.00	6850	20230413	-34.89	3570	20231024	24.93	4870	-8.42	20240102	4085	9.18	20240102	6850	-34.89	20230413	3570	24.93	20231024	3.23	N	092300	500	93 억		200639	N	N	0	N	00	N
102	20240103	160657	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4525	0	3	0.00	2279369245	511463	5.84	4555	4555	4405	5880	3170	4525	4456.13	0.80	0	52770	5278	4901	4493	4116	3708	5090	4305	93	1355	500	3250	5	1	18672816	845	18.10	0.90	12	2.74	250.00	5012.00	6850	20230413	-33.94	3570	20231024	26.75	4870	-7.08	20240102	4085	10.77	20240102	6850	-33.94	20230413	3570	26.75	20231024	3.25	N	092300	500	93 억		148808	N	N	0	N	00	N
103	20240103	150656	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4480	-45	5	-0.99	2085265925	468342	5.35	4555	4555	4405	5880	3170	4525	4452.41	0.80	0	54737	5278	4901	4493	4116	3708	5090	4305	93	1355	500	3250	5	1	18672816	837	17.92	0.89	12	2.51	250.00	5012.00	6850	20230413	-34.60	3570	20231024	25.49	4870	-8.01	20240102	4085	9.67	20240102	6850	-34.60	20230413	3570	25.49	20231024	3.25	N	092300	500	93 억		148808	N	N	0	N	00	N
104	20240103	140653	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4475	-50	5	-1.10	1938751260	435581	4.97	4555	4555	4405	5880	3170	4525	4450.92	0.80	0	55490	5278	4901	4493	4116	3708	5090	4305	93	1355	500	3250	5	1	18672816	836	17.90	0.89	12	2.33	250.00	5012.00	6850	20230413	-34.67	3570	20231024	25.35	4870	-8.11	20240102	4085	9.55	20240102	6850	-34.67	20230413	3570	25.35	20231024	3.25	N	092300	500	93 억		148808	N	N	0	N	00	N
105	20240103	130656	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4435	-90	5	-1.99	1770505540	397928	4.54	4555	4555	4405	5880	3170	4525	4449.27	0.80	0	54850	5278	4901	4493	4116	3708	5090	4305	93	1355	500	3250	5	1	18672816	828	17.74	0.88	12	2.13	250.00	5012.00	6850	20230413	-35.26	3570	20231024	24.23	4870	-8.93	20240102	4085	8.57	20240102	6850	-35.26	20230413	3570	24.23	20231024	3.25	N	092300	500	93 억		148808	N	N	0	N	00	N
106	20240103	120659	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4460	-65	5	-1.44	1604554670	360541	4.12	4555	4555	4405	5880	3170	4525	4450.37	0.80	0	41841	5278	4901	4493	4116	3708	5090	4305	93	1355	500	3250	5	1	18672816	833	17.84	0.89	12	1.93	250.00	5012.00	6850	20230413	-34.89	3570	20231024	24.93	4870	-8.42	20240102	4085	9.18	20240102	6850	-34.89	20230413	3570	24.93	20231024	3.25	N	092300	500	93 억		148808	N	N	0	N	00	N
107	20240103	110655	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4465	-60	5	-1.33	1504110870	338042	3.86	4555	4555	4405	5880	3170	4525	4449.43	0.80	0	39247	5278	4901	4493	4116	3708	5090	4305	93	1355	500	3250	5	1	18672816	834	17.86	0.89	12	1.81	250.00	5012.00	6850	20230413	-34.82	3570	20231024	25.07	4870	-8.32	20240102	4085	9.30	20240102	6850	-34.82	20230413	3570	25.07	20231024	3.25	N	092300	500	93 억		148808	N	N	0	N	00	N
108	20240103	100656	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4420	-105	5	-2.32	1248610815	280604	3.20	4555	4555	4405	5880	3170	4525	4449.67	0.80	0	32537	5278	4901	4493	4116	3708	5090	4305	93	1355	500	3250	5	1	18672816	825	17.68	0.88	12	1.50	250.00	5012.00	6850	20230413	-35.47	3570	20231024	23.81	4870	-9.24	20240102	4085	8.20	20240102	6850	-35.47	20230413	3570	23.81	20231024	3.25	N	092300	500	93 억		148808	N	N	0	N	00	N
109	20240103	090655	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4455	-70	5	-1.55	483954970	108074	1.23	4555	4555	4430	5880	3170	4525	4477.91	0.80	0	-5086	5278	4901	4493	4116	3708	5090	4305	93	1355	500	3250	5	1	18672816	832	17.82	0.89	12	0.58	250.00	5012.00	6850	20230413	-34.96	3570	20231024	24.79	4870	-8.52	20240102	4085	9.06	20240102	6850	-34.96	20230413	3570	24.79	20231024	3.25	N	092300	500	93 억		148808	N	N	0	N	00	N
110	20240102	160655	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4525	395	2	9.56	40300864835	8723082	22986.94	4085	4870	4085	5360	2895	4130	4620.09	1.66	0	-154461	4200	4165	4095	4060	3990	4182	4077	93	1230	500	2970	5	1	18672816	845	18.10	0.90	12	46.72	250.00	5012.00	6850	20230413	-33.94	3570	20231024	26.75	4870	-7.08	20240102	4085	10.77	20240102	6850	-33.94	20230413	3570	26.75	20231024	3.29	N	092300	500	93 억		309696	N	N	0	N	00	N
111	20240102	150654	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4530	400	2	9.69	39714879625	8593445	22645.32	4085	4870	4085	5360	2895	4130	4621.53	1.66	0	-164713	4200	4165	4095	4060	3990	4182	4077	93	1230	500	2970	5	1	18672816	846	18.12	0.90	12	46.02	250.00	5012.00	6850	20230413	-33.87	3570	20231024	26.89	4870	-6.98	20240102	4085	10.89	20240102	6850	-33.87	20230413	3570	26.89	20231024	3.29	N	092300	500	93 억		309696	N	N	0	N	00	N
112	20240102	140655	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4510	380	2	9.20	38102313190	8236408	21704.46	4085	4870	4085	5360	2895	4130	4626.08	1.66	0	-223892	4200	4165	4095	4060	3990	4182	4077	93	1230	500	2970	5	1	18672816	842	18.04	0.90	12	44.11	250.00	5012.00	6850	20230413	-34.16	3570	20231024	26.33	4870	-7.39	20240102	4085	10.40	20240102	6850	-34.16	20230413	3570	26.33	20231024	3.29	N	092300	500	93 억		309696	N	N	0	N	00	N
113	20240102	130651	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4660	530	2	12.83	25106488280	5482838	14448.29	4085	4745	4085	5360	2895	4130	4579.10	1.66	0	-167356	4200	4165	4095	4060	3990	4182	4077	93	1230	500	2970	5	1	18672816	870	18.64	0.93	12	29.36	250.00	5012.00	6850	20230413	-31.97	3570	20231024	30.53	4745	-1.79	20240102	4085	14.08	20240102	6850	-31.97	20230413	3570	30.53	20231024	3.29	N	092300	500	93 억		309696	N	N	0	N	00	N
114	20240102	120651	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4610	480	2	11.62	19407467900	4247897	11193.99	4085	4745	4085	5360	2895	4130	4568.72	1.66	0	-117388	4200	4165	4095	4060	3990	4182	4077	93	1230	500	2970	5	1	18672816	861	18.44	0.92	12	22.75	250.00	5012.00	6850	20230413	-32.70	3570	20231024	29.13	4745	-2.85	20240102	4085	12.85	20240102	6850	-32.70	20230413	3570	29.13	20231024	3.29	N	092300	500	93 억		309696	N	N	0	N	00	N
115	20240102	110652	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4540	410	2	9.93	5567699490	1254417	3305.62	4085	4550	4085	5360	2895	4130	4438.48	1.66	0	-84340	4200	4165	4095	4060	3990	4182	4077	93	1230	500	2970	5	1	18672816	848	18.16	0.91	12	6.72	250.00	5012.00	6850	20230413	-33.72	3570	20231024	27.17	4550	-0.22	20240102	4085	11.14	20240102	6850	-33.72	20230413	3570	27.17	20231024	3.29	N	092300	500	93 억		309696	N	N	0	N	00	N
116	20240102	100643	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4120	-10	5	-0.24	76337550	18532	48.84	4085	4165	4085	5360	2895	4130	4119.23	1.66	0	1097	4200	4165	4095	4060	3990	4182	4077	93	1230	500	2970	5	1	18672816	769	16.48	0.82	12	0.10	250.00	5012.00	6850	20230413	-39.85	3570	20231024	15.41	4165	-1.08	20240102	4085	0.86	20240102	6850	-39.85	20230413	3570	15.41	20231024	3.29	N	092300	500	93 억		309696	N	N	0	N	00	N
117	20240102	090636	55	60.00	KOSDAQ		IT부품	N	N	N	Y	60	N	4130	0	3	0.00	0	0	0.00	0	0	0	5360	2895	4130	0.00	1.66	0	0	4200	4165	4095	4060	3990	4182	4077	93	1230	500	2970	5	1	18672816	771	16.52	0.82	12	0.00	250.00	5012.00	6850	20230413	-39.71	3570	20231024	15.69	0	0.00	0	0	0.00	0	6850	-39.71	20230413	3570	15.69	20231024	3.29	N	092300	500	93 억		309696	N	N	0	N	00	N