KissMeData/151910/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	120900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	328	15	2	4.79	101320050	312244	33.23	313	335	313	406	220	313	324.49	0.76	0	64388	335	324	314	303	293	329	308	188	93	100	210	1	1	188371042	618	-3.64	1.52	12	0.17	-90.00	216.00	848	20230216	-61.32	304	20240122	7.89	402	-18.41	20240102	304	7.89	20240122	848	-61.32	20230216	304	7.89	20240122	0.00	N	151910	100	188 억		1425475	N	N	0	N	00	N
3	20240123	110856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	332	19	2	6.07	89674852	276770	29.45	313	335	313	406	220	313	324.00	0.76	0	51467	335	324	314	303	293	329	308	188	93	100	210	1	1	188371042	625	-3.69	1.54	12	0.15	-90.00	216.00	848	20230216	-60.85	304	20240122	9.21	402	-17.41	20240102	304	9.21	20240122	848	-60.85	20230216	304	9.21	20240122	0.00	N	151910	100	188 억		1425475	N	N	0	N	00	N
4	20240123	100857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	324	11	2	3.51	54975023	171395	18.24	313	326	313	406	220	313	320.75	0.76	0	33521	335	324	314	303	293	329	308	188	93	100	210	1	1	188371042	610	-3.60	1.50	12	0.09	-90.00	216.00	848	20230216	-61.79	304	20240122	6.58	402	-19.40	20240102	304	6.58	20240122	848	-61.79	20230216	304	6.58	20240122	0.00	N	151910	100	188 억		1425475	N	N	0	N	00	N
5	20240123	090857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	322	9	2	2.88	26948548	84395	8.98	313	325	313	406	220	313	319.31	0.76	0	14104	335	324	314	303	293	329	308	188	93	100	210	1	1	188371042	607	-3.58	1.49	12	0.04	-90.00	216.00	848	20230216	-62.03	304	20240122	5.92	402	-19.90	20240102	304	5.92	20240122	848	-62.03	20230216	304	5.92	20240122	0.00	N	151910	100	188 억		1425475	N	N	0	N	00	N
6	20240119	160851	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	312	0	3	0.00	1163523448	3514137	318.21	308	374	306	405	219	312	331.10	0.68	0	88321	337	324	317	304	297	322	302	188	93	100	210	1	1	188371042	588	-3.47	1.44	12	1.87	-90.00	216.00	982	20230113	-68.23	306	20240119	1.96	402	-22.39	20240102	306	1.96	20240119	848	-63.21	20230216	306	1.96	20240119	0.00	N	151910	100	188 억		1279368	N	N	0	N	00	N
7	20240119	150853	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	313	1	2	0.32	1104551175	3325368	301.11	308	374	306	405	219	312	332.16	0.68	0	75848	337	324	317	304	297	322	302	188	93	100	210	1	1	188371042	590	-3.48	1.45	12	1.77	-90.00	216.00	982	20230113	-68.13	306	20240119	2.29	402	-22.14	20240102	306	2.29	20240119	848	-63.09	20230216	306	2.29	20240119	0.00	N	151910	100	188 억		1279368	N	N	0	N	00	N
8	20240119	140851	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	311	-1	5	-0.32	1040522884	3120104	282.53	308	374	306	405	219	312	333.49	0.68	0	90743	337	324	317	304	297	322	302	188	93	100	210	1	1	188371042	586	-3.46	1.44	12	1.66	-90.00	216.00	982	20230113	-68.33	306	20240119	1.63	402	-22.64	20240102	306	1.63	20240119	848	-63.33	20230216	306	1.63	20240119	0.00	N	151910	100	188 억		1279368	N	N	0	N	00	N
9	20240119	130852	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	321	9	2	2.88	903190432	2684933	243.12	308	374	306	405	219	312	336.39	0.68	0	76098	337	324	317	304	297	322	302	188	93	100	210	1	1	188371042	605	-3.57	1.49	12	1.43	-90.00	216.00	982	20230113	-67.31	306	20240119	4.90	402	-20.15	20240102	306	4.90	20240119	848	-62.15	20230216	306	4.90	20240119	0.00	N	151910	100	188 억		1279368	N	N	0	N	00	N
10	20240119	120856	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	315	3	2	0.96	113408872	362677	32.84	308	317	306	405	219	312	312.70	0.68	0	36985	337	324	317	304	297	322	302	188	93	100	210	1	1	188371042	593	-3.50	1.46	12	0.19	-90.00	216.00	982	20230113	-67.92	306	20240119	2.94	402	-21.64	20240102	306	2.94	20240119	848	-62.85	20230216	306	2.94	20240119	0.00	N	151910	100	188 억		1279368	N	N	0	N	00	N
11	20240119	110854	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	312	0	3	0.00	76614016	245415	22.22	308	316	306	405	219	312	312.18	0.68	0	28188	337	324	317	304	297	322	302	188	93	100	210	1	1	188371042	588	-3.47	1.44	12	0.13	-90.00	216.00	982	20230113	-68.23	306	20240119	1.96	402	-22.39	20240102	306	1.96	20240119	848	-63.21	20230216	306	1.96	20240119	0.00	N	151910	100	188 억		1279368	N	N	0	N	00	N
12	20240119	100859	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	312	0	3	0.00	49133796	157468	14.26	308	316	306	405	219	312	312.02	0.68	0	22447	337	324	317	304	297	322	302	188	93	100	210	1	1	188371042	588	-3.47	1.44	12	0.08	-90.00	216.00	982	20230113	-68.23	306	20240119	1.96	402	-22.39	20240102	306	1.96	20240119	848	-63.21	20230216	306	1.96	20240119	0.00	N	151910	100	188 억		1279368	N	N	0	N	00	N
13	20240119	090852	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	313	1	2	0.32	7799007	25178	2.28	308	314	306	405	219	312	309.75	0.68	0	-1191	337	324	317	304	297	322	302	188	93	100	210	1	1	188371042	590	-3.48	1.45	12	0.01	-90.00	216.00	982	20230113	-68.13	306	20240119	2.29	402	-22.14	20240102	306	2.29	20240119	848	-63.09	20230216	306	2.29	20240119	0.00	N	151910	100	188 억		1279368	N	N	0	N	00	N
14	20240118	160850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	346501231	1092803	424.34	312	330	310	405	219	312	317.08	0.60	0	141827	332	322	315	305	298	318	301	188	93	100	210	1	1	188371042	588	-3.47	1.44	12	0.58	-90.00	216.00	982	20230113	-68.23	308	20240117	1.30	402	-22.39	20240102	308	1.30	20240117	848	-63.21	20230216	308	1.30	20240117	0.00	N	151910	100	188 억		1139485	N	N	0	N	00	N
15	20240118	150851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	337466265	1063797	413.08	312	330	310	405	219	312	317.23	0.60	0	139149	332	322	315	305	298	318	301	188	93	100	210	1	1	188371042	588	-3.47	1.44	12	0.56	-90.00	216.00	982	20230113	-68.23	308	20240117	1.30	402	-22.39	20240102	308	1.30	20240117	848	-63.21	20230216	308	1.30	20240117	0.00	N	151910	100	188 억		1139485	N	N	0	N	00	N
16	20240118	140851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	306687459	964847	374.65	312	330	311	405	219	312	317.86	0.60	0	168196	332	322	315	305	298	318	301	188	93	100	210	1	1	188371042	588	-3.47	1.44	12	0.51	-90.00	216.00	982	20230113	-68.23	308	20240117	1.30	402	-22.39	20240102	308	1.30	20240117	848	-63.21	20230216	308	1.30	20240117	0.00	N	151910	100	188 억		1139485	N	N	0	N	00	N
17	20240118	130849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	314	2	2	0.64	288205515	905698	351.69	312	330	311	405	219	312	318.21	0.60	0	176473	332	322	315	305	298	318	301	188	93	100	210	1	1	188371042	591	-3.49	1.45	12	0.48	-90.00	216.00	982	20230113	-68.02	308	20240117	1.95	402	-21.89	20240102	308	1.95	20240117	848	-62.97	20230216	308	1.95	20240117	0.00	N	151910	100	188 억		1139485	N	N	0	N	00	N
18	20240118	120852	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	312	0	3	0.00	274226962	861182	334.40	312	330	311	405	219	312	318.43	0.60	0	174996	332	322	315	305	298	318	301	188	93	100	210	1	1	188371042	588	-3.47	1.44	12	0.46	-90.00	216.00	982	20230113	-68.23	308	20240117	1.30	402	-22.39	20240102	308	1.30	20240117	848	-63.21	20230216	308	1.30	20240117	0.00	N	151910	100	188 억		1139485	N	N	0	N	00	N
19	20240118	110853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	315	3	2	0.96	235998283	739232	287.05	312	330	311	405	219	312	319.25	0.60	0	151374	332	322	315	305	298	318	301	188	93	100	210	1	1	188371042	593	-3.50	1.46	12	0.39	-90.00	216.00	982	20230113	-67.92	308	20240117	2.27	402	-21.64	20240102	308	2.27	20240117	848	-62.85	20230216	308	2.27	20240117	0.00	N	151910	100	188 억		1139485	N	N	0	N	00	N
20	20240118	100848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	315	3	2	0.96	187049783	583995	226.77	312	330	311	405	219	312	320.29	0.60	0	113991	332	322	315	305	298	318	301	188	93	100	210	1	1	188371042	593	-3.50	1.46	12	0.31	-90.00	216.00	982	20230113	-67.92	308	20240117	2.27	402	-21.64	20240102	308	2.27	20240117	848	-62.85	20230216	308	2.27	20240117	0.00	N	151910	100	188 억		1139485	N	N	0	N	00	N
21	20240118	090849	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	313	1	2	0.32	1036943	3317	1.29	312	313	312	405	219	312	312.61	0.60	0	79	332	322	315	305	298	318	301	188	93	100	210	1	1	188371042	590	-3.48	1.45	12	0.00	-90.00	216.00	982	20230113	-68.13	308	20240117	1.62	402	-22.14	20240102	308	1.62	20240117	848	-63.09	20230216	308	1.62	20240117	0.00	N	151910	100	188 억		1139485	N	N	0	N	00	N
22	20240117	160847	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	312	-13	5	-4.00	80353583	255685	65.98	325	325	308	422	228	325	314.27	0.63	0	-51157	338	331	327	320	316	329	318	188	97	100	220	1	1	188371042	588	-3.47	1.44	12	0.14	-90.00	216.00	982	20230113	-68.23	308	20240117	1.30	402	-22.39	20240102	308	1.30	20240117	848	-63.21	20230216	308	1.30	20240117	0.00	N	151910	100	188 억		1190674	N	N	0	N	00	N
23	20240117	150850	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	311	-14	5	-4.31	74615801	237230	61.22	325	325	308	422	228	325	314.53	0.63	0	-51498	338	331	327	320	316	329	318	188	97	100	220	1	1	188371042	586	-3.46	1.44	12	0.13	-90.00	216.00	982	20230113	-68.33	308	20240117	0.97	402	-22.64	20240102	308	0.97	20240117	848	-63.33	20230216	308	0.97	20240117	0.00	N	151910	100	188 억		1190674	N	N	0	N	00	N
24	20240117	140847	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	314	-11	5	-3.38	53741796	169891	43.84	325	325	312	422	228	325	316.33	0.63	0	-52124	338	331	327	320	316	329	318	188	97	100	220	1	1	188371042	591	-3.49	1.45	12	0.09	-90.00	216.00	982	20230113	-68.02	312	20240117	0.64	402	-21.89	20240102	312	0.64	20240117	848	-62.97	20230216	312	0.64	20240117	0.00	N	151910	100	188 억		1190674	N	N	0	N	00	N
25	20240117	130848	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	313	-12	5	-3.69	49714501	157051	40.53	325	325	312	422	228	325	316.55	0.63	0	-52300	338	331	327	320	316	329	318	188	97	100	220	1	1	188371042	590	-3.48	1.45	12	0.08	-90.00	216.00	982	20230113	-68.13	312	20240117	0.32	402	-22.14	20240102	312	0.32	20240117	848	-63.09	20230216	312	0.32	20240117	0.00	N	151910	100	188 억		1190674	N	N	0	N	00	N
26	20240117	120850	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	314	-11	5	-3.38	44650657	140856	36.35	325	325	312	422	228	325	317.00	0.63	0	-50796	338	331	327	320	316	329	318	188	97	100	220	1	1	188371042	591	-3.49	1.45	12	0.07	-90.00	216.00	982	20230113	-68.02	312	20240117	0.64	402	-21.89	20240102	312	0.64	20240117	848	-62.97	20230216	312	0.64	20240117	0.00	N	151910	100	188 억		1190674	N	N	0	N	00	N
27	20240117	110850	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	316	-9	5	-2.77	38690871	121874	31.45	325	325	315	422	228	325	317.47	0.63	0	-51448	338	331	327	320	316	329	318	188	97	100	220	1	1	188371042	595	-3.51	1.46	12	0.06	-90.00	216.00	982	20230113	-67.82	315	20240117	0.32	402	-21.39	20240102	315	0.32	20240117	848	-62.74	20230216	315	0.32	20240117	0.00	N	151910	100	188 억		1190674	N	N	0	N	00	N
28	20240117	100847	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	318	-7	5	-2.15	21560582	67643	17.46	325	325	316	422	228	325	318.74	0.63	0	-35138	338	331	327	320	316	329	318	188	97	100	220	1	1	188371042	599	-3.53	1.47	12	0.04	-90.00	216.00	982	20230113	-67.62	316	20240117	0.63	402	-20.90	20240102	316	0.63	20240117	848	-62.50	20230216	316	0.63	20240117	0.00	N	151910	100	188 억		1190674	N	N	0	N	00	N
29	20240117	090850	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	322	-3	5	-0.92	1079474	3339	0.86	325	325	322	422	228	325	323.29	0.63	0	-2135	338	331	327	320	316	329	318	188	97	100	220	1	1	188371042	607	-3.58	1.49	12	0.00	-90.00	216.00	982	20230113	-67.21	322	20240117	0.00	402	-19.90	20240102	322	0.00	20240117	848	-62.03	20230216	322	0.00	20240117	0.00	N	151910	100	188 억		1190674	N	N	0	N	00	N
30	20240116	160846	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	325	-9	5	-2.69	126621856	387460	90.23	330	334	323	434	234	334	326.80	0.66	0	-59873	347	340	335	328	323	338	326	188	100	100	220	1	1	188371042	612	-3.61	1.50	12	0.21	-90.00	216.00	982	20230113	-66.90	323	20240116	0.62	402	-19.15	20240102	323	0.62	20240116	849	-61.72	20230116	323	0.62	20240116	0.00	N	151910	100	188 억		1250756	N	N	0	N	00	N
31	20240116	150845	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	324	-10	5	-2.99	121818781	372669	86.78	330	334	323	434	234	334	326.88	0.66	0	-60280	347	340	335	328	323	338	326	188	100	100	220	1	1	188371042	610	-3.60	1.50	12	0.20	-90.00	216.00	982	20230113	-67.01	323	20240116	0.31	402	-19.40	20240102	323	0.31	20240116	849	-61.84	20230116	323	0.31	20240116	0.00	N	151910	100	188 억		1250756	N	N	0	N	00	N
32	20240116	140847	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	323	-11	5	-3.29	98292726	299983	69.86	330	334	323	434	234	334	327.66	0.66	0	-44561	347	340	335	328	323	338	326	188	100	100	220	1	1	188371042	608	-3.59	1.50	12	0.16	-90.00	216.00	982	20230113	-67.11	323	20240116	0.00	402	-19.65	20240102	323	0.00	20240116	849	-61.96	20230116	323	0.00	20240116	0.00	N	151910	100	188 억		1250756	N	N	0	N	00	N
33	20240116	130848	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	327	-7	5	-2.10	82296131	250694	58.38	330	334	324	434	234	334	328.27	0.66	0	-34946	347	340	335	328	323	338	326	188	100	100	220	1	1	188371042	616	-3.63	1.51	12	0.13	-90.00	216.00	982	20230113	-66.70	324	20240116	0.93	402	-18.66	20240102	324	0.93	20240116	849	-61.48	20230116	324	0.93	20240116	0.00	N	151910	100	188 억		1250756	N	N	0	N	00	N
34	20240116	120846	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	328	-6	5	-1.80	64330597	195489	45.52	330	334	326	434	234	334	329.08	0.66	0	-29957	347	340	335	328	323	338	326	188	100	100	220	1	1	188371042	618	-3.64	1.52	12	0.10	-90.00	216.00	982	20230113	-66.60	326	20240116	0.61	402	-18.41	20240102	326	0.61	20240116	849	-61.37	20230116	326	0.61	20240116	0.00	N	151910	100	188 억		1250756	N	N	0	N	00	N
35	20240116	110845	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	328	-6	5	-1.80	56514196	171639	39.97	330	334	327	434	234	334	329.26	0.66	0	-30314	347	340	335	328	323	338	326	188	100	100	220	1	1	188371042	618	-3.64	1.52	12	0.09	-90.00	216.00	982	20230113	-66.60	327	20240116	0.31	402	-18.41	20240102	327	0.31	20240116	849	-61.37	20230116	327	0.31	20240116	0.00	N	151910	100	188 억		1250756	N	N	0	N	00	N
36	20240116	100845	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	330	-4	5	-1.20	35062304	106189	24.73	330	334	328	434	234	334	330.19	0.66	0	-28525	347	340	335	328	323	338	326	188	100	100	220	1	1	188371042	622	-3.67	1.53	12	0.06	-90.00	216.00	982	20230113	-66.40	328	20240116	0.61	402	-17.91	20240102	328	0.61	20240116	849	-61.13	20230116	328	0.61	20240116	0.00	N	151910	100	188 억		1250756	N	N	0	N	00	N
37	20240116	090843	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	334	0	3	0.00	2025476	6139	1.43	330	334	329	434	234	334	329.94	0.66	0	-52	347	340	335	328	323	338	326	188	100	100	220	1	1	188371042	629	-3.71	1.55	12	0.00	-90.00	216.00	982	20230113	-65.99	329	20240116	1.52	402	-16.92	20240102	329	1.52	20240116	849	-60.66	20230116	329	1.52	20240116	0.00	N	151910	100	188 억		1250756	N	N	0	N	00	N
38	20240115	160843	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	334	-8	5	-2.34	142084361	426591	67.26	341	342	330	444	240	342	333.07	0.65	0	25416	355	348	343	336	331	346	334	188	102	100	230	1	1	188371042	629	-3.71	1.55	12	0.23	-90.00	216.00	982	20230113	-65.99	330	20240115	1.21	402	-16.92	20240102	330	1.21	20240115	849	-60.66	20230116	330	1.21	20240115	0.00	N	151910	100	188 억		1225421	N	N	0	N	00	N
39	20240115	150844	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	335	-7	5	-2.05	141108866	423671	66.80	341	342	330	444	240	342	333.06	0.65	0	24912	355	348	343	336	331	346	334	188	102	100	230	1	1	188371042	631	-3.72	1.55	12	0.22	-90.00	216.00	982	20230113	-65.89	330	20240115	1.52	402	-16.67	20240102	330	1.52	20240115	849	-60.54	20230116	330	1.52	20240115	0.00	N	151910	100	188 억		1225421	N	N	0	N	00	N
40	20240115	140844	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	336	-6	5	-1.75	119606738	359004	56.60	341	342	330	444	240	342	333.16	0.65	0	16852	355	348	343	336	331	346	334	188	102	100	230	1	1	188371042	633	-3.73	1.56	12	0.19	-90.00	216.00	982	20230113	-65.78	330	20240115	1.82	402	-16.42	20240102	330	1.82	20240115	849	-60.42	20230116	330	1.82	20240115	0.00	N	151910	100	188 억		1225421	N	N	0	N	00	N
41	20240115	130842	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	332	-10	5	-2.92	82793761	248623	39.20	341	342	330	444	240	342	333.01	0.65	0	11114	355	348	343	336	331	346	334	188	102	100	230	1	1	188371042	625	-3.69	1.54	12	0.13	-90.00	216.00	982	20230113	-66.19	330	20240115	0.61	402	-17.41	20240102	330	0.61	20240115	849	-60.90	20230116	330	0.61	20240115	0.00	N	151910	100	188 억		1225421	N	N	0	N	00	N
42	20240115	120844	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	331	-11	5	-3.22	73648989	221020	34.85	341	342	330	444	240	342	333.22	0.65	0	10270	355	348	343	336	331	346	334	188	102	100	230	1	1	188371042	624	-3.68	1.53	12	0.12	-90.00	216.00	982	20230113	-66.29	330	20240115	0.30	402	-17.66	20240102	330	0.30	20240115	849	-61.01	20230116	330	0.30	20240115	0.00	N	151910	100	188 억		1225421	N	N	0	N	00	N
43	20240115	110843	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	332	-10	5	-2.92	68246050	204760	32.28	341	342	330	444	240	342	333.30	0.65	0	9334	355	348	343	336	331	346	334	188	102	100	230	1	1	188371042	625	-3.69	1.54	12	0.11	-90.00	216.00	982	20230113	-66.19	330	20240115	0.61	402	-17.41	20240102	330	0.61	20240115	849	-60.90	20230116	330	0.61	20240115	0.00	N	151910	100	188 억		1225421	N	N	0	N	00	N
44	20240115	100840	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	333	-9	5	-2.63	33294369	99348	15.66	341	342	333	444	240	342	335.13	0.65	0	6027	355	348	343	336	331	346	334	188	102	100	230	1	1	188371042	627	-3.70	1.54	12	0.05	-90.00	216.00	982	20230113	-66.09	333	20240115	0.00	402	-17.16	20240102	333	0.00	20240115	849	-60.78	20230116	333	0.00	20240115	0.00	N	151910	100	188 억		1225421	N	N	0	N	00	N
45	20240115	090842	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	339	-3	5	-0.88	967164	2841	0.45	341	342	339	444	240	342	340.43	0.65	0	-408	355	348	343	336	331	346	334	188	102	100	230	1	1	188371042	639	-3.77	1.57	12	0.00	-90.00	216.00	982	20230113	-65.48	338	20240112	0.30	402	-15.67	20240102	338	0.30	20240112	849	-60.07	20230116	338	0.30	20240112	0.00	N	151910	100	188 억		1225421	N	N	0	N	00	N
46	20240112	160854	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	342	-8	5	-2.29	216797379	633202	134.85	350	350	338	455	245	350	342.38	0.68	0	-50898	360	354	351	345	342	353	344	188	105	100	230	1	1	188371042	644	-3.80	1.58	12	0.34	-90.00	216.00	982	20230113	-65.17	338	20240112	1.18	402	-14.93	20240102	338	1.18	20240112	982	-65.17	20230113	338	1.18	20240112	0.00	N	151910	100	188 억		1276349	N	N	0	N	00	N
47	20240112	150841	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	341	-9	5	-2.57	212330384	620124	132.06	350	350	338	455	245	350	342.40	0.68	0	-51101	360	354	351	345	342	353	344	188	105	100	230	1	1	188371042	642	-3.79	1.58	12	0.33	-90.00	216.00	982	20230113	-65.27	338	20240112	0.89	402	-15.17	20240102	338	0.89	20240112	982	-65.27	20230113	338	0.89	20240112	0.00	N	151910	100	188 억		1276349	N	N	0	N	00	N
48	20240112	140840	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	342	-8	5	-2.29	135296361	393488	83.80	350	350	342	455	245	350	343.84	0.68	0	-35160	360	354	351	345	342	353	344	188	105	100	230	1	1	188371042	644	-3.80	1.58	12	0.21	-90.00	216.00	982	20230113	-65.17	342	20240112	0.00	402	-14.93	20240102	342	0.00	20240112	982	-65.17	20230113	342	0.00	20240112	0.00	N	151910	100	188 억		1276349	N	N	0	N	00	N
49	20240112	130836	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	344	-6	5	-1.71	116665324	339078	72.21	350	350	342	455	245	350	344.07	0.68	0	-10114	360	354	351	345	342	353	344	188	105	100	230	1	1	188371042	648	-3.82	1.59	12	0.18	-90.00	216.00	982	20230113	-64.97	342	20240112	0.58	402	-14.43	20240102	342	0.58	20240112	982	-64.97	20230113	342	0.58	20240112	0.00	N	151910	100	188 억		1276349	N	N	0	N	00	N
50	20240112	120840	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	344	-6	5	-1.71	94489810	274367	58.43	350	350	343	455	245	350	344.39	0.68	0	-8410	360	354	351	345	342	353	344	188	105	100	230	1	1	188371042	648	-3.82	1.59	12	0.15	-90.00	216.00	982	20230113	-64.97	343	20240112	0.29	402	-14.43	20240102	343	0.29	20240112	982	-64.97	20230113	343	0.29	20240112	0.00	N	151910	100	188 억		1276349	N	N	0	N	00	N
51	20240112	110836	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	344	-6	5	-1.71	79693304	231260	49.25	350	350	343	455	245	350	344.60	0.68	0	-8883	360	354	351	345	342	353	344	188	105	100	230	1	1	188371042	648	-3.82	1.59	12	0.12	-90.00	216.00	982	20230113	-64.97	343	20240112	0.29	402	-14.43	20240102	343	0.29	20240112	982	-64.97	20230113	343	0.29	20240112	0.00	N	151910	100	188 억		1276349	N	N	0	N	00	N
52	20240112	100836	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	344	-6	5	-1.71	50761547	147080	31.32	350	350	343	455	245	350	345.13	0.68	0	-7765	360	354	351	345	342	353	344	188	105	100	230	1	1	188371042	648	-3.82	1.59	12	0.08	-90.00	216.00	982	20230113	-64.97	343	20240112	0.29	402	-14.43	20240102	343	0.29	20240112	982	-64.97	20230113	343	0.29	20240112	0.00	N	151910	100	188 억		1276349	N	N	0	N	00	N
53	20240112	090838	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	348	-2	5	-0.57	3526729	10101	2.15	350	350	348	455	245	350	349.15	0.68	0	1962	360	354	351	345	342	353	344	188	105	100	230	1	1	188371042	656	-3.87	1.61	12	0.01	-90.00	216.00	982	20230113	-64.56	348	20240112	0.00	402	-13.43	20240102	348	0.00	20240112	982	-64.56	20230113	348	0.00	20240112	0.00	N	151910	100	188 억		1276349	N	N	0	N	00	N
54	20240111	160832	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	350	-2	5	-0.57	162699127	464477	87.74	352	357	348	457	247	352	350.29	0.65	0	34046	370	360	354	344	338	358	342	188	105	100	230	1	1	188371042	659	-3.89	1.62	12	0.25	-90.00	216.00	982	20230113	-64.36	348	20240111	0.57	402	-12.94	20240102	348	0.57	20240111	982	-64.36	20230113	348	0.57	20240111	0.00	N	151910	100	188 억		1231723	N	N	0	N	00	N
55	20240111	150838	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	348	-4	5	-1.14	158849418	453467	85.66	352	357	348	457	247	352	350.30	0.65	0	32913	370	360	354	344	338	358	342	188	105	100	230	1	1	188371042	656	-3.87	1.61	12	0.24	-90.00	216.00	982	20230113	-64.56	348	20240111	0.00	402	-13.43	20240102	348	0.00	20240111	982	-64.56	20230113	348	0.00	20240111	0.00	N	151910	100	188 억		1231723	N	N	0	N	00	N
56	20240111	140835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	349	-3	5	-0.85	120827187	344606	65.10	352	357	349	457	247	352	350.62	0.65	0	23163	370	360	354	344	338	358	342	188	105	100	230	1	1	188371042	657	-3.88	1.62	12	0.18	-90.00	216.00	982	20230113	-64.46	348	20240110	0.29	402	-13.18	20240102	348	0.29	20240110	982	-64.46	20230113	348	0.29	20240110	0.00	N	151910	100	188 억		1231723	N	N	0	N	00	N
57	20240111	130833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	351	-1	5	-0.28	89756317	255772	48.32	352	357	349	457	247	352	350.92	0.65	0	21054	370	360	354	344	338	358	342	188	105	100	230	1	1	188371042	661	-3.90	1.62	12	0.14	-90.00	216.00	982	20230113	-64.26	348	20240110	0.86	402	-12.69	20240102	348	0.86	20240110	982	-64.26	20230113	348	0.86	20240110	0.00	N	151910	100	188 억		1231723	N	N	0	N	00	N
58	20240111	120834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	351	-1	5	-0.28	81113066	231184	43.67	352	357	349	457	247	352	350.86	0.65	0	13985	370	360	354	344	338	358	342	188	105	100	230	1	1	188371042	661	-3.90	1.62	12	0.12	-90.00	216.00	982	20230113	-64.26	348	20240110	0.86	402	-12.69	20240102	348	0.86	20240110	982	-64.26	20230113	348	0.86	20240110	0.00	N	151910	100	188 억		1231723	N	N	0	N	00	N
59	20240111	110835	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	351	-1	5	-0.28	63963160	182183	34.42	352	357	349	457	247	352	351.09	0.65	0	12740	370	360	354	344	338	358	342	188	105	100	230	1	1	188371042	661	-3.90	1.62	12	0.10	-90.00	216.00	982	20230113	-64.26	348	20240110	0.86	402	-12.69	20240102	348	0.86	20240110	982	-64.26	20230113	348	0.86	20240110	0.00	N	151910	100	188 억		1231723	N	N	0	N	00	N
60	20240111	100834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	351	-1	5	-0.28	33400884	95299	18.00	352	354	349	457	247	352	350.49	0.65	0	3559	370	360	354	344	338	358	342	188	105	100	230	1	1	188371042	661	-3.90	1.62	12	0.05	-90.00	216.00	982	20230113	-64.26	348	20240110	0.86	402	-12.69	20240102	348	0.86	20240110	982	-64.26	20230113	348	0.86	20240110	0.00	N	151910	100	188 억		1231723	N	N	0	N	00	N
61	20240111	090834	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	352	0	3	0.00	2003246	5691	1.08	352	353	352	457	247	352	352.00	0.65	0	170	370	360	354	344	338	358	342	188	105	100	230	1	1	188371042	663	-3.91	1.63	12	0.00	-90.00	216.00	982	20230113	-64.15	348	20240110	1.15	402	-12.44	20240102	348	1.15	20240110	982	-64.15	20230113	348	1.15	20240110	0.00	N	151910	100	188 억		1231723	N	N	0	N	00	N
62	20240110	160831	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	352	-9	5	-2.49	183322656	514654	87.58	362	364	348	469	253	361	356.21	0.66	0	-16428	373	367	363	357	353	365	355	188	108	100	240	1	1	188371042	663	-3.91	1.63	12	0.27	-90.00	216.00	982	20230113	-64.15	348	20240110	1.15	402	-12.44	20240102	348	1.15	20240110	982	-64.15	20230113	348	1.15	20240110	0.00	N	151910	100	188 억		1248151	N	N	0	N	00	N
63	20240110	150833	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	352	-9	5	-2.49	168292064	471912	80.31	362	364	348	469	253	361	356.62	0.66	0	-12530	373	367	363	357	353	365	355	188	108	100	240	1	1	188371042	663	-3.91	1.63	12	0.25	-90.00	216.00	982	20230113	-64.15	348	20240110	1.15	402	-12.44	20240102	348	1.15	20240110	982	-64.15	20230113	348	1.15	20240110	0.00	N	151910	100	188 억		1248151	N	N	0	N	00	N
64	20240110	140835	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	351	-10	5	-2.77	130894778	365306	62.16	362	364	350	469	253	361	358.32	0.66	0	-14289	373	367	363	357	353	365	355	188	108	100	240	1	1	188371042	661	-3.90	1.62	12	0.19	-90.00	216.00	982	20230113	-64.26	350	20240110	0.29	402	-12.69	20240102	350	0.29	20240110	982	-64.26	20230113	350	0.29	20240110	0.00	N	151910	100	188 억		1248151	N	N	0	N	00	N
65	20240110	130832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	360	-1	5	-0.28	75727814	210030	35.74	362	364	359	469	253	361	360.56	0.66	0	-11336	373	367	363	357	353	365	355	188	108	100	240	1	1	188371042	678	-4.00	1.67	12	0.11	-90.00	216.00	982	20230113	-63.34	358	20240104	0.56	402	-10.45	20240102	358	0.56	20240104	982	-63.34	20230113	358	0.56	20240104	0.00	N	151910	100	188 억		1248151	N	N	0	N	00	N
66	20240110	120833	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	360	-1	5	-0.28	63848617	177005	30.12	362	364	360	469	253	361	360.72	0.66	0	-11687	373	367	363	357	353	365	355	188	108	100	240	1	1	188371042	678	-4.00	1.67	12	0.09	-90.00	216.00	982	20230113	-63.34	358	20240104	0.56	402	-10.45	20240102	358	0.56	20240104	982	-63.34	20230113	358	0.56	20240104	0.00	N	151910	100	188 억		1248151	N	N	0	N	00	N
67	20240110	110832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	360	-1	5	-0.28	49543590	137307	23.37	362	364	360	469	253	361	360.82	0.66	0	-10709	373	367	363	357	353	365	355	188	108	100	240	1	1	188371042	678	-4.00	1.67	12	0.07	-90.00	216.00	982	20230113	-63.34	358	20240104	0.56	402	-10.45	20240102	358	0.56	20240104	982	-63.34	20230113	358	0.56	20240104	0.00	N	151910	100	188 억		1248151	N	N	0	N	00	N
68	20240110	100831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	360	-1	5	-0.28	25914315	71735	12.21	362	364	360	469	253	361	361.25	0.66	0	-10350	373	367	363	357	353	365	355	188	108	100	240	1	1	188371042	678	-4.00	1.67	12	0.04	-90.00	216.00	982	20230113	-63.34	358	20240104	0.56	402	-10.45	20240102	358	0.56	20240104	982	-63.34	20230113	358	0.56	20240104	0.00	N	151910	100	188 억		1248151	N	N	0	N	00	N
69	20240110	090831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	362	1	2	0.28	3540673	9783	1.66	362	363	361	469	253	361	361.92	0.66	0	-4494	373	367	363	357	353	365	355	188	108	100	240	1	1	188371042	682	-4.02	1.68	12	0.01	-90.00	216.00	982	20230113	-63.14	358	20240104	1.12	402	-9.95	20240102	358	1.12	20240104	982	-63.14	20230113	358	1.12	20240104	0.00	N	151910	100	188 억		1248151	N	N	0	N	00	N
70	20240109	160829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	361	-6	5	-1.63	208468647	575348	151.27	367	369	359	477	257	367	362.33	0.61	0	2182	379	373	368	362	357	372	361	188	110	100	240	1	1	188371042	680	-4.01	1.67	12	0.31	-90.00	216.00	982	20230113	-63.24	358	20240104	0.84	402	-10.20	20240102	358	0.84	20240104	982	-63.24	20230113	358	0.84	20240104	0.00	N	151910	100	188 억		1145417	N	N	0	N	00	N
71	20240109	150830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	360	-7	5	-1.91	190320970	524988	138.03	367	369	359	477	257	367	362.52	0.61	0	-1812	379	373	368	362	357	372	361	188	110	100	240	1	1	188371042	678	-4.00	1.67	12	0.28	-90.00	216.00	982	20230113	-63.34	358	20240104	0.56	402	-10.45	20240102	358	0.56	20240104	982	-63.34	20230113	358	0.56	20240104	0.00	N	151910	100	188 억		1145417	N	N	0	N	00	N
72	20240109	140830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	362	-5	5	-1.36	153957184	424228	111.53	367	369	359	477	257	367	362.91	0.61	0	-6148	379	373	368	362	357	372	361	188	110	100	240	1	1	188371042	682	-4.02	1.68	12	0.23	-90.00	216.00	982	20230113	-63.14	358	20240104	1.12	402	-9.95	20240102	358	1.12	20240104	982	-63.14	20230113	358	1.12	20240104	0.00	N	151910	100	188 억		1145417	N	N	0	N	00	N
73	20240109	130830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	362	-5	5	-1.36	122181082	336516	88.47	367	369	359	477	257	367	363.08	0.61	0	-10670	379	373	368	362	357	372	361	188	110	100	240	1	1	188371042	682	-4.02	1.68	12	0.18	-90.00	216.00	982	20230113	-63.14	358	20240104	1.12	402	-9.95	20240102	358	1.12	20240104	982	-63.14	20230113	358	1.12	20240104	0.00	N	151910	100	188 억		1145417	N	N	0	N	00	N
74	20240109	120837	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	362	-5	5	-1.36	102169480	281405	73.98	367	369	359	477	257	367	363.07	0.61	0	-11729	379	373	368	362	357	372	361	188	110	100	240	1	1	188371042	682	-4.02	1.68	12	0.15	-90.00	216.00	982	20230113	-63.14	358	20240104	1.12	402	-9.95	20240102	358	1.12	20240104	982	-63.14	20230113	358	1.12	20240104	0.00	N	151910	100	188 억		1145417	N	N	0	N	00	N
75	20240109	110832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	363	-4	5	-1.09	69153849	189928	49.93	367	369	360	477	257	367	364.11	0.61	0	-15158	379	373	368	362	357	372	361	188	110	100	240	1	1	188371042	684	-4.03	1.68	12	0.10	-90.00	216.00	982	20230113	-63.03	358	20240104	1.40	402	-9.70	20240102	358	1.40	20240104	982	-63.03	20230113	358	1.40	20240104	0.00	N	151910	100	188 억		1145417	N	N	0	N	00	N
76	20240109	100830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	363	-4	5	-1.09	38359526	104840	27.56	367	369	362	477	257	367	365.89	0.61	0	-14195	379	373	368	362	357	372	361	188	110	100	240	1	1	188371042	684	-4.03	1.68	12	0.06	-90.00	216.00	982	20230113	-63.03	358	20240104	1.40	402	-9.70	20240102	358	1.40	20240104	982	-63.03	20230113	358	1.40	20240104	0.00	N	151910	100	188 억		1145417	N	N	0	N	00	N
77	20240109	090831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	368	1	2	0.27	1581614	4301	1.13	367	368	367	477	257	367	367.73	0.61	0	-150	379	373	368	362	357	372	361	188	110	100	240	1	1	188371042	693	-4.09	1.70	12	0.00	-90.00	216.00	982	20230113	-62.53	358	20240104	2.79	402	-8.46	20240102	358	2.79	20240104	982	-62.53	20230113	358	2.79	20240104	0.00	N	151910	100	188 억		1145417	N	N	0	N	00	N
78	20240108	160829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	367	-5	5	-1.34	138764124	379309	124.91	367	374	363	483	261	372	365.80	0.59	0	34817	386	378	371	363	356	375	360	188	111	100	250	1	1	188371042	691	-4.08	1.70	12	0.20	-90.00	216.00	982	20230113	-62.63	358	20240104	2.51	402	-8.71	20240102	358	2.51	20240104	982	-62.63	20230113	358	2.51	20240104	0.00	N	151910	100	188 억		1110761	N	N	0	N	00	N
79	20240108	150830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	365	-7	5	-1.88	132219410	361445	119.03	367	374	363	483	261	372	365.81	0.59	0	33279	386	378	371	363	356	375	360	188	111	100	250	1	1	188371042	688	-4.06	1.69	12	0.19	-90.00	216.00	982	20230113	-62.83	358	20240104	1.96	402	-9.20	20240102	358	1.96	20240104	982	-62.83	20230113	358	1.96	20240104	0.00	N	151910	100	188 억		1110761	N	N	0	N	00	N
80	20240108	140829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	367	-5	5	-1.34	98980002	270168	88.97	367	374	363	483	261	372	366.36	0.59	0	29252	386	378	371	363	356	375	360	188	111	100	250	1	1	188371042	691	-4.08	1.70	12	0.14	-90.00	216.00	982	20230113	-62.63	358	20240104	2.51	402	-8.71	20240102	358	2.51	20240104	982	-62.63	20230113	358	2.51	20240104	0.00	N	151910	100	188 억		1110761	N	N	0	N	00	N
81	20240108	130829	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	369	-3	5	-0.81	84241856	230007	75.75	367	374	363	483	261	372	366.26	0.59	0	25639	386	378	371	363	356	375	360	188	111	100	250	1	1	188371042	695	-4.10	1.71	12	0.12	-90.00	216.00	982	20230113	-62.42	358	20240104	3.07	402	-8.21	20240102	358	3.07	20240104	982	-62.42	20230113	358	3.07	20240104	0.00	N	151910	100	188 억		1110761	N	N	0	N	00	N
82	20240108	120830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	368	-4	5	-1.08	71327064	195051	64.23	367	374	363	483	261	372	365.68	0.59	0	21939	386	378	371	363	356	375	360	188	111	100	250	1	1	188371042	693	-4.09	1.70	12	0.10	-90.00	216.00	982	20230113	-62.53	358	20240104	2.79	402	-8.46	20240102	358	2.79	20240104	982	-62.53	20230113	358	2.79	20240104	0.00	N	151910	100	188 억		1110761	N	N	0	N	00	N
83	20240108	110831	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	366	-6	5	-1.61	63043169	172541	56.82	367	374	363	483	261	372	365.38	0.59	0	19412	386	378	371	363	356	375	360	188	111	100	250	1	1	188371042	689	-4.07	1.69	12	0.09	-90.00	216.00	982	20230113	-62.73	358	20240104	2.23	402	-8.96	20240102	358	2.23	20240104	982	-62.73	20230113	358	2.23	20240104	0.00	N	151910	100	188 억		1110761	N	N	0	N	00	N
84	20240108	100830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	366	-6	5	-1.61	49591018	135783	44.72	367	374	363	483	261	372	365.22	0.59	0	15061	386	378	371	363	356	375	360	188	111	100	250	1	1	188371042	689	-4.07	1.69	12	0.07	-90.00	216.00	982	20230113	-62.73	358	20240104	2.23	402	-8.96	20240102	358	2.23	20240104	982	-62.73	20230113	358	2.23	20240104	0.00	N	151910	100	188 억		1110761	N	N	0	N	00	N
85	20240108	090828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	374	2	2	0.54	2235076	5997	1.97	367	374	367	483	261	372	372.70	0.59	0	-485	386	378	371	363	356	375	360	188	111	100	250	1	1	188371042	705	-4.16	1.73	12	0.00	-90.00	216.00	982	20230113	-61.91	358	20240104	4.47	402	-6.97	20240102	358	4.47	20240104	982	-61.91	20230113	358	4.47	20240104	0.00	N	151910	100	188 억		1110761	N	N	0	N	00	N
86	20240105	160828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	372	0	3	0.00	111572771	300329	26.30	373	379	364	483	261	372	371.50	0.59	0	11117	408	390	374	356	340	382	348	188	111	100	250	1	1	188371042	701	-4.13	1.72	12	0.16	-90.00	216.00	982	20230113	-62.12	358	20240104	3.91	402	-7.46	20240102	358	3.91	20240104	982	-62.12	20230113	358	3.91	20240104	0.00	N	151910	100	188 억		1107138	N	N	0	N	00	N
87	20240105	150830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	369	-3	5	-0.81	107141293	288384	25.26	373	379	364	483	261	372	371.52	0.59	0	9856	408	390	374	356	340	382	348	188	111	100	250	1	1	188371042	695	-4.10	1.71	12	0.15	-90.00	216.00	982	20230113	-62.42	358	20240104	3.07	402	-8.21	20240102	358	3.07	20240104	982	-62.42	20230113	358	3.07	20240104	0.00	N	151910	100	188 억		1107138	N	N	0	N	00	N
88	20240105	140827	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	372	0	3	0.00	79085540	212630	18.62	373	379	364	483	261	372	371.94	0.59	0	7736	408	390	374	356	340	382	348	188	111	100	250	1	1	188371042	701	-4.13	1.72	12	0.11	-90.00	216.00	982	20230113	-62.12	358	20240104	3.91	402	-7.46	20240102	358	3.91	20240104	982	-62.12	20230113	358	3.91	20240104	0.00	N	151910	100	188 억		1107138	N	N	0	N	00	N
89	20240105	130828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	374	2	2	0.54	67425750	181328	15.88	373	379	364	483	261	372	371.84	0.59	0	5958	408	390	374	356	340	382	348	188	111	100	250	1	1	188371042	705	-4.16	1.73	12	0.10	-90.00	216.00	982	20230113	-61.91	358	20240104	4.47	402	-6.97	20240102	358	4.47	20240104	982	-61.91	20230113	358	4.47	20240104	0.00	N	151910	100	188 억		1107138	N	N	0	N	00	N
90	20240105	120828	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	374	2	2	0.54	50460893	136255	11.93	373	374	364	483	261	372	370.34	0.59	0	1384	408	390	374	356	340	382	348	188	111	100	250	1	1	188371042	705	-4.16	1.73	12	0.07	-90.00	216.00	982	20230113	-61.91	358	20240104	4.47	402	-6.97	20240102	358	4.47	20240104	982	-61.91	20230113	358	4.47	20240104	0.00	N	151910	100	188 억		1107138	N	N	0	N	00	N
91	20240105	110826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	371	-1	5	-0.27	42913149	115946	10.15	373	374	364	483	261	372	370.11	0.59	0	9226	408	390	374	356	340	382	348	188	111	100	250	1	1	188371042	699	-4.12	1.72	12	0.06	-90.00	216.00	982	20230113	-62.22	358	20240104	3.63	402	-7.71	20240102	358	3.63	20240104	982	-62.22	20230113	358	3.63	20240104	0.00	N	151910	100	188 억		1107138	N	N	0	N	00	N
92	20240105	100830	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	369	-3	5	-0.81	35115768	94883	8.31	373	374	364	483	261	372	370.10	0.59	0	6357	408	390	374	356	340	382	348	188	111	100	250	1	1	188371042	695	-4.10	1.71	12	0.05	-90.00	216.00	982	20230113	-62.42	358	20240104	3.07	402	-8.21	20240102	358	3.07	20240104	982	-62.42	20230113	358	3.07	20240104	0.00	N	151910	100	188 억		1107138	N	N	0	N	00	N
93	20240105	090826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	372	0	3	0.00	1380085	3704	0.32	373	374	370	483	261	372	372.59	0.59	0	-3417	408	390	374	356	340	382	348	188	111	100	250	1	1	188371042	701	-4.13	1.72	12	0.00	-90.00	216.00	982	20230113	-62.12	358	20240104	3.91	402	-7.46	20240102	358	3.91	20240104	982	-62.12	20230113	358	3.91	20240104	0.00	N	151910	100	188 억		1107138	N	N	0	N	00	N
94	20240104	160824	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	372	-12	5	-3.12	424447888	1138772	306.06	384	392	358	499	269	384	372.73	0.59	0	-7795	394	389	386	381	378	387	379	188	115	100	260	1	1	188371042	701	-4.13	1.72	12	0.60	-90.00	216.00	1130	20221228	-67.08	358	20240104	3.91	402	-7.46	20240102	358	3.91	20240104	982	-62.12	20230113	358	3.91	20240104	0.00	N	151910	100	188 억		1114933	N	N	0	N	00	N
95	20240104	150826	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	370	-14	5	-3.65	385137895	1032863	277.60	384	392	358	499	269	384	372.88	0.59	0	30511	394	389	386	381	378	387	379	188	115	100	260	1	1	188371042	697	-4.11	1.71	12	0.55	-90.00	216.00	1130	20221228	-67.26	358	20240104	3.35	402	-7.96	20240102	358	3.35	20240104	982	-62.32	20230113	358	3.35	20240104	0.00	N	151910	100	188 억		1114933	N	N	0	N	00	N
96	20240104	140826	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	369	-15	5	-3.91	265384942	702921	188.92	384	392	361	499	269	384	377.55	0.59	0	35730	394	389	386	381	378	387	379	188	115	100	260	1	1	188371042	695	-4.10	1.71	12	0.37	-90.00	216.00	1130	20221228	-67.35	361	20240104	2.22	402	-8.21	20240102	361	2.22	20240104	982	-62.42	20230113	361	2.22	20240104	0.00	N	151910	100	188 억		1114933	N	N	0	N	00	N
97	20240104	130826	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	382	-2	5	-0.52	110936477	290064	77.96	384	392	380	499	269	384	382.46	0.59	0	10064	394	389	386	381	378	387	379	188	115	100	260	1	1	188371042	720	-4.24	1.77	12	0.15	-90.00	216.00	1130	20221228	-66.19	380	20240104	0.53	402	-4.98	20240102	380	0.53	20240104	982	-61.10	20230113	380	0.53	20240104	0.00	N	151910	100	188 억		1114933	N	N	0	N	00	N
98	20240104	120824	57	100.00	KOSDAQ	신저가	IT부품	N	N	N	N		N	380	-4	5	-1.04	102720899	268595	72.19	384	392	380	499	269	384	382.44	0.59	0	11535	394	389	386	381	378	387	379	188	115	100	260	1	1	188371042	716	-4.22	1.76	12	0.14	-90.00	216.00	1130	20221228	-66.37	380	20240104	0.00	402	-5.47	20240102	380	0.00	20240104	982	-61.30	20230113	380	0.00	20240104	0.00	N	151910	100	188 억		1114933	N	N	0	N	00	N
99	20240104	110823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	381	-3	5	-0.78	56101574	146155	39.28	384	392	381	499	269	384	383.85	0.59	0	2506	394	389	386	381	378	387	379	188	115	100	260	1	1	188371042	718	-4.23	1.76	12	0.08	-90.00	216.00	1130	20221228	-66.28	380	20231228	0.26	402	-5.22	20240102	381	0.00	20240104	982	-61.20	20230113	380	0.26	20231228	0.00	N	151910	100	188 억		1114933	N	N	0	N	00	N
100	20240104	100823	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	386	2	2	0.52	31288925	81314	21.85	384	392	383	499	269	384	384.79	0.59	0	2541	394	389	386	381	378	387	379	188	115	100	260	1	1	188371042	727	-4.29	1.79	12	0.04	-90.00	216.00	1130	20221228	-65.84	380	20231228	1.58	402	-3.98	20240102	382	1.05	20240102	982	-60.69	20230113	380	1.58	20231228	0.00	N	151910	100	188 억		1114933	N	N	0	N	00	N
101	20240104	090826	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	391	7	2	1.82	2092943	5369	1.44	384	391	384	499	269	384	389.82	0.59	0	120	394	389	386	381	378	387	379	188	115	100	260	1	1	188371042	737	-4.34	1.81	12	0.00	-90.00	216.00	1130	20221228	-65.40	380	20231228	2.89	402	-2.74	20240102	382	2.36	20240102	982	-60.18	20230113	380	2.89	20231228	0.00	N	151910	100	188 억		1114933	N	N	0	N	00	N
102	20240103	160822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	384	-2	5	-0.52	142240574	368988	40.86	386	391	383	501	271	386	385.49	0.58	0	30071	410	398	390	378	370	404	384	188	115	100	260	1	1	188371042	723	-4.27	1.78	12	0.20	-90.00	216.00	1185	20221227	-67.59	380	20231228	1.05	402	-4.48	20240102	382	0.52	20240102	982	-60.90	20230113	380	1.05	20231228	0.00	N	151910	100	188 억		1084887	N	N	0	N	00	N
103	20240103	150821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	384	-2	5	-0.52	138968340	360474	39.91	386	391	383	501	271	386	385.52	0.58	0	35282	410	398	390	378	370	404	384	188	115	100	260	1	1	188371042	723	-4.27	1.78	12	0.19	-90.00	216.00	1185	20221227	-67.59	380	20231228	1.05	402	-4.48	20240102	382	0.52	20240102	982	-60.90	20230113	380	1.05	20231228	0.00	N	151910	100	188 억		1084887	N	N	0	N	00	N
104	20240103	140818	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	388	2	2	0.52	104459496	270819	29.99	386	391	383	501	271	386	385.72	0.58	0	28001	410	398	390	378	370	404	384	188	115	100	260	1	1	188371042	731	-4.31	1.80	12	0.14	-90.00	216.00	1185	20221227	-67.26	380	20231228	2.11	402	-3.48	20240102	382	1.57	20240102	982	-60.49	20230113	380	2.11	20231228	0.00	N	151910	100	188 억		1084887	N	N	0	N	00	N
105	20240103	130821	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	388	2	2	0.52	79158301	205321	22.73	386	391	383	501	271	386	385.53	0.58	0	13319	410	398	390	378	370	404	384	188	115	100	260	1	1	188371042	731	-4.31	1.80	12	0.11	-90.00	216.00	1185	20221227	-67.26	380	20231228	2.11	402	-3.48	20240102	382	1.57	20240102	982	-60.49	20230113	380	2.11	20231228	0.00	N	151910	100	188 억		1084887	N	N	0	N	00	N
106	20240103	120824	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	387	1	2	0.26	66885744	173607	19.22	386	391	383	501	271	386	385.27	0.58	0	13688	410	398	390	378	370	404	384	188	115	100	260	1	1	188371042	729	-4.30	1.79	12	0.09	-90.00	216.00	1185	20221227	-67.34	380	20231228	1.84	402	-3.73	20240102	382	1.31	20240102	982	-60.59	20230113	380	1.84	20231228	0.00	N	151910	100	188 억		1084887	N	N	0	N	00	N
107	20240103	110819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	389	3	2	0.78	45565965	118190	13.09	386	391	383	501	271	386	385.53	0.58	0	6103	410	398	390	378	370	404	384	188	115	100	260	1	1	188371042	733	-4.32	1.80	12	0.06	-90.00	216.00	1185	20221227	-67.17	380	20231228	2.37	402	-3.23	20240102	382	1.83	20240102	982	-60.39	20230113	380	2.37	20231228	0.00	N	151910	100	188 억		1084887	N	N	0	N	00	N
108	20240103	100820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	383	-3	5	-0.78	37530840	97396	10.78	386	391	383	501	271	386	385.34	0.58	0	-61	410	398	390	378	370	404	384	188	115	100	260	1	1	188371042	721	-4.26	1.77	12	0.05	-90.00	216.00	1185	20221227	-67.68	380	20231228	0.79	402	-4.73	20240102	382	0.26	20240102	982	-61.00	20230113	380	0.79	20231228	0.00	N	151910	100	188 억		1084887	N	N	0	N	00	N
109	20240103	090820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	391	5	2	1.30	3699192	9549	1.06	386	391	386	501	271	386	387.39	0.58	0	740	410	398	390	378	370	404	384	188	115	100	260	1	1	188371042	737	-4.34	1.81	12	0.01	-90.00	216.00	1185	20221227	-67.00	380	20231228	2.89	402	-2.74	20240102	382	2.36	20240102	982	-60.18	20230113	380	2.89	20231228	0.00	N	151910	100	188 억		1084887	N	N	0	N	00	N
110	20240102	160819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	386	4	2	1.05	353351456	901207	157.20	384	402	382	496	268	382	392.09	0.47	0	199122	391	386	383	378	375	385	377	188	114	100	250	1	1	188371042	727	-4.29	1.79	12	0.48	-90.00	216.00	1185	20221227	-67.43	380	20231228	1.58	402	-3.98	20240102	382	1.05	20240102	982	-60.69	20230113	380	1.58	20231228	0.00	N	151910	100	188 억		881343	N	N	0	N	00	N
111	20240102	150819	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	390	8	2	2.09	333516814	850037	148.27	384	402	382	496	268	382	392.36	0.47	0	195651	391	386	383	378	375	385	377	188	114	100	250	1	1	188371042	735	-4.33	1.81	12	0.45	-90.00	216.00	1185	20221227	-67.09	380	20231228	2.63	402	-2.99	20240102	382	2.09	20240102	982	-60.29	20230113	380	2.63	20231228	0.00	N	151910	100	188 억		881343	N	N	0	N	00	N
112	20240102	140820	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	397	15	2	3.93	277272267	707311	123.37	384	402	382	496	268	382	392.01	0.47	0	150779	391	386	383	378	375	385	377	188	114	100	250	1	1	188371042	748	-4.41	1.84	12	0.38	-90.00	216.00	1185	20221227	-66.50	380	20231228	4.47	402	-1.24	20240102	382	3.93	20240102	982	-59.57	20230113	380	4.47	20231228	0.00	N	151910	100	188 억		881343	N	N	0	N	00	N
113	20240102	130815	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	397	15	2	3.93	206959790	530677	92.56	384	399	382	496	268	382	389.99	0.47	0	136023	391	386	383	378	375	385	377	188	114	100	250	1	1	188371042	748	-4.41	1.84	12	0.28	-90.00	216.00	1185	20221227	-66.50	380	20231228	4.47	399	-0.50	20240102	382	3.93	20240102	982	-59.57	20230113	380	4.47	20231228	0.00	N	151910	100	188 억		881343	N	N	0	N	00	N
114	20240102	120814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	389	7	2	1.83	121015700	310900	54.23	384	396	382	496	268	382	389.24	0.47	0	50744	391	386	383	378	375	385	377	188	114	100	250	1	1	188371042	733	-4.32	1.80	12	0.17	-90.00	216.00	1185	20221227	-67.17	380	20231228	2.37	396	-1.77	20240102	382	1.83	20240102	982	-60.39	20230113	380	2.37	20231228	0.00	N	151910	100	188 억		881343	N	N	0	N	00	N
115	20240102	110814	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	391	9	2	2.36	108293781	278335	48.55	384	396	382	496	268	382	389.08	0.47	0	38540	391	386	383	378	375	385	377	188	114	100	250	1	1	188371042	737	-4.34	1.81	12	0.15	-90.00	216.00	1185	20221227	-67.00	380	20231228	2.89	396	-1.26	20240102	382	2.36	20240102	982	-60.18	20230113	380	2.89	20231228	0.00	N	151910	100	188 억		881343	N	N	0	N	00	N
116	20240102	100806	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	386	4	2	1.05	2772308	7221	1.26	384	386	382	496	268	382	383.92	0.47	0	707	391	386	383	378	375	385	377	188	114	100	250	1	1	188371042	727	-4.29	1.79	12	0.00	-90.00	216.00	1185	20221227	-67.43	380	20231228	1.58	386	0.00	20240102	382	1.05	20240102	982	-60.69	20230113	380	1.58	20231228	0.00	N	151910	100	188 억		881343	N	N	0	N	00	N
117	20240102	090756	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	382	0	3	0.00	0	0	0.00	0	0	0	496	268	382	0.00	0.47	0	0	391	386	383	378	375	385	377	188	114	100	250	1	1	188371042	720	-4.24	1.77	12	0.00	-90.00	216.00	1185	20221227	-67.76	380	20231228	0.53	0	0.00	0	0	0.00	0	982	-61.10	20230113	380	0.53	20231228	0.00	N	151910	100	188 억		881343	N	N	0	N	00	N