KissMeData/193250/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	120929	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	908	18	2	2.02	61395749	68394	76.70	927	930	882	1157	623	890	897.68	0.49	0	-451	922	906	894	878	866	914	886	63	267	100	620	1	1	63323377	575	7.90	0.64	12	0.11	115.00	1427.00	1562	20230203	-41.87	745	20231030	21.88	977	-7.06	20240111	824	10.19	20240102	1562	-41.87	20230203	745	21.88	20231030	1.21	N	193250	100	63 억		312599	N	N	0	N	00	N
3	20240123	110926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	900	10	2	1.12	44390217	49674	55.71	927	930	882	1157	623	890	893.63	0.49	0	3483	922	906	894	878	866	914	886	63	267	100	620	1	1	63323377	570	7.83	0.63	12	0.08	115.00	1427.00	1562	20230203	-42.38	745	20231030	20.81	977	-7.88	20240111	824	9.22	20240102	1562	-42.38	20230203	745	20.81	20231030	1.21	N	193250	100	63 억		312599	N	N	0	N	00	N
4	20240123	100926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	882	-8	5	-0.90	24633894	27425	30.76	927	930	882	1157	623	890	898.23	0.49	0	-8977	922	906	894	878	866	914	886	63	267	100	620	1	1	63323377	559	7.67	0.62	12	0.04	115.00	1427.00	1562	20230203	-43.53	745	20231030	18.39	977	-9.72	20240111	824	7.04	20240102	1562	-43.53	20230203	745	18.39	20231030	1.21	N	193250	100	63 억		312599	N	N	0	N	00	N
5	20240123	090926	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	900	10	2	1.12	13667150	15097	16.93	927	930	885	1157	623	890	905.29	0.49	0	-6331	922	906	894	878	866	914	886	63	267	100	620	1	1	63323377	570	7.83	0.63	12	0.02	115.00	1427.00	1562	20230203	-42.38	745	20231030	20.81	977	-7.88	20240111	824	9.22	20240102	1562	-42.38	20230203	745	20.81	20231030	1.21	N	193250	100	63 억		312599	N	N	0	N	00	N
6	20240119	160920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	884	1	2	0.11	63694379	72450	100.84	861	902	861	1147	619	883	879.15	0.47	0	3068	898	890	881	873	864	894	877	63	264	100	610	1	1	63323377	560	7.69	0.62	12	0.11	115.00	1427.00	1562	20230203	-43.41	745	20231030	18.66	977	-9.52	20240111	824	7.28	20240102	1562	-43.41	20230203	745	18.66	20231030	1.22	N	193250	100	63 억		296108	N	N	0	N	00	N
7	20240119	150922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	894	11	2	1.25	60750776	69133	96.22	861	902	861	1147	619	883	878.75	0.47	0	2654	898	890	881	873	864	894	877	63	264	100	610	1	1	63323377	566	7.77	0.63	12	0.11	115.00	1427.00	1562	20230203	-42.77	745	20231030	20.00	977	-8.50	20240111	824	8.50	20240102	1562	-42.77	20230203	745	20.00	20231030	1.22	N	193250	100	63 억		296108	N	N	0	N	00	N
8	20240119	140921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	890	7	2	0.79	56854412	64759	90.13	861	902	861	1147	619	883	877.94	0.47	0	3297	898	890	881	873	864	894	877	63	264	100	610	1	1	63323377	564	7.74	0.62	12	0.10	115.00	1427.00	1562	20230203	-43.02	745	20231030	19.46	977	-8.90	20240111	824	8.01	20240102	1562	-43.02	20230203	745	19.46	20231030	1.22	N	193250	100	63 억		296108	N	N	0	N	00	N
9	20240119	130921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	886	3	2	0.34	49290567	56259	78.30	861	902	861	1147	619	883	876.14	0.47	0	6696	898	890	881	873	864	894	877	63	264	100	610	1	1	63323377	561	7.70	0.62	12	0.09	115.00	1427.00	1562	20230203	-43.28	745	20231030	18.93	977	-9.31	20240111	824	7.52	20240102	1562	-43.28	20230203	745	18.93	20231030	1.22	N	193250	100	63 억		296108	N	N	0	N	00	N
10	20240119	120925	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	889	6	2	0.68	47146572	53838	74.93	861	902	861	1147	619	883	875.71	0.47	0	6696	898	890	881	873	864	894	877	63	264	100	610	1	1	63323377	563	7.73	0.62	12	0.09	115.00	1427.00	1562	20230203	-43.09	745	20231030	19.33	977	-9.01	20240111	824	7.89	20240102	1562	-43.09	20230203	745	19.33	20231030	1.22	N	193250	100	63 억		296108	N	N	0	N	00	N
11	20240119	110923	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	896	13	2	1.47	45858725	52388	72.91	861	902	861	1147	619	883	875.37	0.47	0	6394	898	890	881	873	864	894	877	63	264	100	610	1	1	63323377	567	7.79	0.63	12	0.08	115.00	1427.00	1562	20230203	-42.64	745	20231030	20.27	977	-8.29	20240111	824	8.74	20240102	1562	-42.64	20230203	745	20.27	20231030	1.22	N	193250	100	63 억		296108	N	N	0	N	00	N
12	20240119	100928	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	889	6	2	0.68	36314593	41646	57.96	861	902	861	1147	619	883	871.98	0.47	0	7942	898	890	881	873	864	894	877	63	264	100	610	1	1	63323377	563	7.73	0.62	12	0.07	115.00	1427.00	1562	20230203	-43.09	745	20231030	19.33	977	-9.01	20240111	824	7.89	20240102	1562	-43.09	20230203	745	19.33	20231030	1.22	N	193250	100	63 억		296108	N	N	0	N	00	N
13	20240119	090921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	876	-7	5	-0.79	25583164	29586	41.18	861	881	861	1147	619	883	864.71	0.47	0	6657	898	890	881	873	864	894	877	63	264	100	610	1	1	63323377	555	7.62	0.61	12	0.05	115.00	1427.00	1562	20230203	-43.92	745	20231030	17.58	977	-10.34	20240111	824	6.31	20240102	1562	-43.92	20230203	745	17.58	20231030	1.22	N	193250	100	63 억		296108	N	N	0	N	00	N
14	20240118	160919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	883	0	3	0.00	62538748	71145	85.18	878	889	872	1147	619	883	879.03	0.44	0	15345	945	914	894	863	843	904	853	63	264	100	610	1	1	63323377	559	7.68	0.62	12	0.11	115.00	1427.00	1562	20230203	-43.47	745	20231030	18.52	977	-9.62	20240111	824	7.16	20240102	1562	-43.47	20230203	745	18.52	20231030	1.27	N	193250	100	63 억		280763	N	N	0	N	00	N
15	20240118	150920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	882	-1	5	-0.11	61260155	69697	83.44	878	889	872	1147	619	883	878.95	0.44	0	15577	945	914	894	863	843	904	853	63	264	100	610	1	1	63323377	559	7.67	0.62	12	0.11	115.00	1427.00	1562	20230203	-43.53	745	20231030	18.39	977	-9.72	20240111	824	7.04	20240102	1562	-43.53	20230203	745	18.39	20231030	1.27	N	193250	100	63 억		280763	N	N	0	N	00	N
16	20240118	140920	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	877	-6	5	-0.68	58946014	67073	80.30	878	889	872	1147	619	883	878.83	0.44	0	15482	945	914	894	863	843	904	853	63	264	100	610	1	1	63323377	555	7.63	0.61	12	0.11	115.00	1427.00	1562	20230203	-43.85	745	20231030	17.72	977	-10.24	20240111	824	6.43	20240102	1562	-43.85	20230203	745	17.72	20231030	1.27	N	193250	100	63 억		280763	N	N	0	N	00	N
17	20240118	130918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	880	-3	5	-0.34	48347489	55006	65.85	878	889	872	1147	619	883	878.95	0.44	0	17765	945	914	894	863	843	904	853	63	264	100	610	1	1	63323377	557	7.65	0.62	12	0.09	115.00	1427.00	1562	20230203	-43.66	745	20231030	18.12	977	-9.93	20240111	824	6.80	20240102	1562	-43.66	20230203	745	18.12	20231030	1.27	N	193250	100	63 억		280763	N	N	0	N	00	N
18	20240118	120921	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	880	-3	5	-0.34	42006830	47776	57.20	878	889	872	1147	619	883	879.25	0.44	0	17441	945	914	894	863	843	904	853	63	264	100	610	1	1	63323377	557	7.65	0.62	12	0.08	115.00	1427.00	1562	20230203	-43.66	745	20231030	18.12	977	-9.93	20240111	824	6.80	20240102	1562	-43.66	20230203	745	18.12	20231030	1.27	N	193250	100	63 억		280763	N	N	0	N	00	N
19	20240118	110922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	880	-3	5	-0.34	37744046	42934	51.40	878	889	872	1147	619	883	879.12	0.44	0	16468	945	914	894	863	843	904	853	63	264	100	610	1	1	63323377	557	7.65	0.62	12	0.07	115.00	1427.00	1562	20230203	-43.66	745	20231030	18.12	977	-9.93	20240111	824	6.80	20240102	1562	-43.66	20230203	745	18.12	20231030	1.27	N	193250	100	63 억		280763	N	N	0	N	00	N
20	20240118	100917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	887	4	2	0.45	29351152	33402	39.99	878	889	872	1147	619	883	878.72	0.44	0	11370	945	914	894	863	843	904	853	63	264	100	610	1	1	63323377	562	7.71	0.62	12	0.05	115.00	1427.00	1562	20230203	-43.21	745	20231030	19.06	977	-9.21	20240111	824	7.65	20240102	1562	-43.21	20230203	745	19.06	20231030	1.27	N	193250	100	63 억		280763	N	N	0	N	00	N
21	20240118	090918	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	878	-5	5	-0.57	7211019	8200	9.82	878	886	878	1147	619	883	879.39	0.44	0	-783	945	914	894	863	843	904	853	63	264	100	610	1	1	63323377	556	7.63	0.62	12	0.01	115.00	1427.00	1562	20230203	-43.79	745	20231030	17.85	977	-10.13	20240111	824	6.55	20240102	1562	-43.79	20230203	745	17.85	20231030	1.27	N	193250	100	63 억		280763	N	N	0	N	00	N
22	20240117	160917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	883	-24	5	-2.65	74825121	83402	43.86	924	925	874	1179	635	907	897.16	0.45	0	-7624	947	926	899	878	851	937	889	63	272	100	630	1	1	63323377	559	7.68	0.62	12	0.13	115.00	1427.00	1562	20230203	-43.47	745	20231030	18.52	977	-9.62	20240111	824	7.16	20240102	1562	-43.47	20230203	745	18.52	20231030	1.28	N	193250	100	63 억		287785	N	N	0	N	00	N
23	20240117	150919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	880	-27	5	-2.98	72907785	81234	42.72	924	925	874	1179	635	907	897.50	0.45	0	-7385	947	926	899	878	851	937	889	63	272	100	630	1	1	63323377	557	7.65	0.62	12	0.13	115.00	1427.00	1562	20230203	-43.66	745	20231030	18.12	977	-9.93	20240111	824	6.80	20240102	1562	-43.66	20230203	745	18.12	20231030	1.28	N	193250	100	63 억		287785	N	N	0	N	00	N
24	20240117	140916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	889	-18	5	-1.98	63884896	70999	37.34	924	925	874	1179	635	907	899.80	0.45	0	-6574	947	926	899	878	851	937	889	63	272	100	630	1	1	63323377	563	7.73	0.62	12	0.11	115.00	1427.00	1562	20230203	-43.09	745	20231030	19.33	977	-9.01	20240111	824	7.89	20240102	1562	-43.09	20230203	745	19.33	20231030	1.28	N	193250	100	63 억		287785	N	N	0	N	00	N
25	20240117	130916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	884	-23	5	-2.54	54570449	60445	31.79	924	925	884	1179	635	907	902.81	0.45	0	-7301	947	926	899	878	851	937	889	63	272	100	630	1	1	63323377	560	7.69	0.62	12	0.10	115.00	1427.00	1562	20230203	-43.41	745	20231030	18.66	977	-9.52	20240111	824	7.28	20240102	1562	-43.41	20230203	745	18.66	20231030	1.28	N	193250	100	63 억		287785	N	N	0	N	00	N
26	20240117	120919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	895	-12	5	-1.32	49843356	55118	28.99	924	925	888	1179	635	907	904.30	0.45	0	-5245	947	926	899	878	851	937	889	63	272	100	630	1	1	63323377	567	7.78	0.63	12	0.09	115.00	1427.00	1562	20230203	-42.70	745	20231030	20.13	977	-8.39	20240111	824	8.62	20240102	1562	-42.70	20230203	745	20.13	20231030	1.28	N	193250	100	63 억		287785	N	N	0	N	00	N
27	20240117	110919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	890	-17	5	-1.87	45849458	50638	26.63	924	925	890	1179	635	907	905.44	0.45	0	-4852	947	926	899	878	851	937	889	63	272	100	630	1	1	63323377	564	7.74	0.62	12	0.08	115.00	1427.00	1562	20230203	-43.02	745	20231030	19.46	977	-8.90	20240111	824	8.01	20240102	1562	-43.02	20230203	745	19.46	20231030	1.28	N	193250	100	63 억		287785	N	N	0	N	00	N
28	20240117	100916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	913	6	2	0.66	32537702	35850	18.85	924	925	897	1179	635	907	907.61	0.45	0	-4118	947	926	899	878	851	937	889	63	272	100	630	1	1	63323377	578	7.94	0.64	12	0.06	115.00	1427.00	1562	20230203	-41.55	745	20231030	22.55	977	-6.55	20240111	824	10.80	20240102	1562	-41.55	20230203	745	22.55	20231030	1.28	N	193250	100	63 억		287785	N	N	0	N	00	N
29	20240117	090919	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	907	0	3	0.00	14688115	16115	8.47	924	925	900	1179	635	907	911.46	0.45	0	-3787	947	926	899	878	851	937	889	63	272	100	630	1	1	63323377	574	7.89	0.64	12	0.03	115.00	1427.00	1562	20230203	-41.93	745	20231030	21.74	977	-7.16	20240111	824	10.07	20240102	1562	-41.93	20230203	745	21.74	20231030	1.28	N	193250	100	63 억		287785	N	N	0	N	00	N
30	20240116	160915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	907	34	2	3.89	169906004	188498	259.60	873	920	872	1134	612	873	901.32	0.54	0	-54356	900	886	878	864	856	882	860	63	261	100	610	1	1	63323377	574	7.89	0.64	12	0.30	115.00	1427.00	1562	20230203	-41.93	745	20231030	21.74	977	-7.16	20240111	824	10.07	20240102	1562	-41.93	20230203	745	21.74	20231030	1.27	N	193250	100	63 억		342081	N	N	0	N	00	N
31	20240116	150913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	904	31	2	3.55	153795146	170681	235.06	873	920	872	1134	612	873	901.07	0.54	0	-52058	900	886	878	864	856	882	860	63	261	100	610	1	1	63323377	572	7.86	0.63	12	0.27	115.00	1427.00	1562	20230203	-42.13	745	20231030	21.34	977	-7.47	20240111	824	9.71	20240102	1562	-42.13	20230203	745	21.34	20231030	1.27	N	193250	100	63 억		342081	N	N	0	N	00	N
32	20240116	140916	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	912	39	2	4.47	147237952	163428	225.07	873	920	872	1134	612	873	900.93	0.54	0	-52831	900	886	878	864	856	882	860	63	261	100	610	1	1	63323377	578	7.93	0.64	12	0.26	115.00	1427.00	1562	20230203	-41.61	745	20231030	22.42	977	-6.65	20240111	824	10.68	20240102	1562	-41.61	20230203	745	22.42	20231030	1.27	N	193250	100	63 억		342081	N	N	0	N	00	N
33	20240116	130917	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	893	20	2	2.29	125128684	139043	191.49	873	920	872	1134	612	873	899.93	0.54	0	-50455	900	886	878	864	856	882	860	63	261	100	610	1	1	63323377	565	7.77	0.63	12	0.22	115.00	1427.00	1562	20230203	-42.83	745	20231030	19.87	977	-8.60	20240111	824	8.37	20240102	1562	-42.83	20230203	745	19.87	20231030	1.27	N	193250	100	63 억		342081	N	N	0	N	00	N
34	20240116	120915	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	898	25	2	2.86	120384814	133748	184.20	873	920	872	1134	612	873	900.09	0.54	0	-50734	900	886	878	864	856	882	860	63	261	100	610	1	1	63323377	569	7.81	0.63	12	0.21	115.00	1427.00	1562	20230203	-42.51	745	20231030	20.54	977	-8.09	20240111	824	8.98	20240102	1562	-42.51	20230203	745	20.54	20231030	1.27	N	193250	100	63 억		342081	N	N	0	N	00	N
35	20240116	110914	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	896	23	2	2.63	108459425	120435	165.86	873	920	872	1134	612	873	900.56	0.54	0	-50976	900	886	878	864	856	882	860	63	261	100	610	1	1	63323377	567	7.79	0.63	12	0.19	115.00	1427.00	1562	20230203	-42.64	745	20231030	20.27	977	-8.29	20240111	824	8.74	20240102	1562	-42.64	20230203	745	20.27	20231030	1.27	N	193250	100	63 억		342081	N	N	0	N	00	N
36	20240116	100913	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	905	32	2	3.67	92674929	102815	141.60	873	920	872	1134	612	873	901.38	0.54	0	-47773	900	886	878	864	856	882	860	63	261	100	610	1	1	63323377	573	7.87	0.63	12	0.16	115.00	1427.00	1562	20230203	-42.06	745	20231030	21.48	977	-7.37	20240111	824	9.83	20240102	1562	-42.06	20230203	745	21.48	20231030	1.27	N	193250	100	63 억		342081	N	N	0	N	00	N
37	20240116	090912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	881	8	2	0.92	2043929	2341	3.22	873	881	872	1134	612	873	873.10	0.54	0	-190	900	886	878	864	856	882	860	63	261	100	610	1	1	63323377	558	7.66	0.62	12	0.00	115.00	1427.00	1562	20230203	-43.60	745	20231030	18.26	977	-9.83	20240111	824	6.92	20240102	1562	-43.60	20230203	745	18.26	20231030	1.27	N	193250	100	63 억		342081	N	N	0	N	00	N
38	20240115	160912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	873	-19	5	-2.13	63686582	72612	47.20	892	892	870	1159	625	892	877.08	0.54	0	-1262	950	921	901	872	852	911	862	63	267	100	620	1	1	63323377	553	7.59	0.61	12	0.11	115.00	1427.00	1562	20230203	-44.11	745	20231030	17.18	977	-10.64	20240111	824	5.95	20240102	1562	-44.11	20230203	745	17.18	20231030	1.33	N	193250	100	63 억		343292	N	N	0	N	00	N
39	20240115	150912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	873	-19	5	-2.13	63236993	72097	46.86	892	892	870	1159	625	892	877.11	0.54	0	-1257	950	921	901	872	852	911	862	63	267	100	620	1	1	63323377	553	7.59	0.61	12	0.11	115.00	1427.00	1562	20230203	-44.11	745	20231030	17.18	977	-10.64	20240111	824	5.95	20240102	1562	-44.11	20230203	745	17.18	20231030	1.33	N	193250	100	63 억		343292	N	N	0	N	00	N
40	20240115	140912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	876	-16	5	-1.79	49709062	56590	36.78	892	892	872	1159	625	892	878.41	0.54	0	-909	950	921	901	872	852	911	862	63	267	100	620	1	1	63323377	555	7.62	0.61	12	0.09	115.00	1427.00	1562	20230203	-43.92	745	20231030	17.58	977	-10.34	20240111	824	6.31	20240102	1562	-43.92	20230203	745	17.58	20231030	1.33	N	193250	100	63 억		343292	N	N	0	N	00	N
41	20240115	130911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	878	-14	5	-1.57	43707927	49748	32.34	892	892	872	1159	625	892	878.59	0.54	0	-452	950	921	901	872	852	911	862	63	267	100	620	1	1	63323377	556	7.63	0.62	12	0.08	115.00	1427.00	1562	20230203	-43.79	745	20231030	17.85	977	-10.13	20240111	824	6.55	20240102	1562	-43.79	20230203	745	17.85	20231030	1.33	N	193250	100	63 억		343292	N	N	0	N	00	N
42	20240115	120912	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	883	-9	5	-1.01	31814718	36169	23.51	892	892	872	1159	625	892	879.61	0.54	0	1352	950	921	901	872	852	911	862	63	267	100	620	1	1	63323377	559	7.68	0.62	12	0.06	115.00	1427.00	1562	20230203	-43.47	745	20231030	18.52	977	-9.62	20240111	824	7.16	20240102	1562	-43.47	20230203	745	18.52	20231030	1.33	N	193250	100	63 억		343292	N	N	0	N	00	N
43	20240115	110911	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	882	-10	5	-1.12	28234829	32107	20.87	892	892	872	1159	625	892	879.40	0.54	0	-118	950	921	901	872	852	911	862	63	267	100	620	1	1	63323377	559	7.67	0.62	12	0.05	115.00	1427.00	1562	20230203	-43.53	745	20231030	18.39	977	-9.72	20240111	824	7.04	20240102	1562	-43.53	20230203	745	18.39	20231030	1.33	N	193250	100	63 억		343292	N	N	0	N	00	N
44	20240115	100908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	881	-11	5	-1.23	26331218	29937	19.46	892	892	872	1159	625	892	879.55	0.54	0	-2	950	921	901	872	852	911	862	63	267	100	620	1	1	63323377	558	7.66	0.62	12	0.05	115.00	1427.00	1562	20230203	-43.60	745	20231030	18.26	977	-9.83	20240111	824	6.92	20240102	1562	-43.60	20230203	745	18.26	20231030	1.33	N	193250	100	63 억		343292	N	N	0	N	00	N
45	20240115	090910	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	889	-3	5	-0.34	854483	958	0.62	892	892	887	1159	625	892	891.94	0.54	0	-190	950	921	901	872	852	911	862	63	267	100	620	1	1	63323377	563	7.73	0.62	12	0.00	115.00	1427.00	1562	20230203	-43.09	745	20231030	19.33	977	-9.01	20240111	824	7.89	20240102	1562	-43.09	20230203	745	19.33	20231030	1.33	N	193250	100	63 억		343292	N	N	0	N	00	N
46	20240112	160922	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	892	-27	5	-2.94	137764720	153829	40.89	921	930	881	1194	644	919	895.57	0.56	0	-9620	1003	961	935	893	867	948	880	63	275	100	640	1	1	63323377	565	7.76	0.63	12	0.24	115.00	1427.00	1562	20230203	-42.89	745	20231030	19.73	977	-8.70	20240111	824	8.25	20240102	1562	-42.89	20230203	745	19.73	20231030	1.43	N	193250	100	63 억		353453	N	N	0	N	00	N
47	20240112	150909	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	890	-29	5	-3.16	135870580	151708	40.33	921	930	881	1194	644	919	895.61	0.56	0	-9427	1003	961	935	893	867	948	880	63	275	100	640	1	1	63323377	564	7.74	0.62	12	0.24	115.00	1427.00	1562	20230203	-43.02	745	20231030	19.46	977	-8.90	20240111	824	8.01	20240102	1562	-43.02	20230203	745	19.46	20231030	1.43	N	193250	100	63 억		353453	N	N	0	N	00	N
48	20240112	140908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	892	-27	5	-2.94	117951667	131586	34.98	921	930	881	1194	644	919	896.38	0.56	0	-13177	1003	961	935	893	867	948	880	63	275	100	640	1	1	63323377	565	7.76	0.63	12	0.21	115.00	1427.00	1562	20230203	-42.89	745	20231030	19.73	977	-8.70	20240111	824	8.25	20240102	1562	-42.89	20230203	745	19.73	20231030	1.43	N	193250	100	63 억		353453	N	N	0	N	00	N
49	20240112	130904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	901	-18	5	-1.96	113854323	127010	33.76	921	930	881	1194	644	919	896.42	0.56	0	-12859	1003	961	935	893	867	948	880	63	275	100	640	1	1	63323377	571	7.83	0.63	12	0.20	115.00	1427.00	1562	20230203	-42.32	745	20231030	20.94	977	-7.78	20240111	824	9.34	20240102	1562	-42.32	20230203	745	20.94	20231030	1.43	N	193250	100	63 억		353453	N	N	0	N	00	N
50	20240112	120908	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	899	-20	5	-2.18	89359321	99850	26.54	921	930	881	1194	644	919	894.94	0.56	0	-14745	1003	961	935	893	867	948	880	63	275	100	640	1	1	63323377	569	7.82	0.63	12	0.16	115.00	1427.00	1562	20230203	-42.45	745	20231030	20.67	977	-7.98	20240111	824	9.10	20240102	1562	-42.45	20230203	745	20.67	20231030	1.43	N	193250	100	63 억		353453	N	N	0	N	00	N
51	20240112	110904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	896	-23	5	-2.50	78820940	88112	23.42	921	930	881	1194	644	919	894.55	0.56	0	-17353	1003	961	935	893	867	948	880	63	275	100	640	1	1	63323377	567	7.79	0.63	12	0.14	115.00	1427.00	1562	20230203	-42.64	745	20231030	20.27	977	-8.29	20240111	824	8.74	20240102	1562	-42.64	20230203	745	20.27	20231030	1.43	N	193250	100	63 억		353453	N	N	0	N	00	N
52	20240112	100904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	887	-32	5	-3.48	57400105	63985	17.01	921	930	881	1194	644	919	897.09	0.56	0	-16816	1003	961	935	893	867	948	880	63	275	100	640	1	1	63323377	562	7.71	0.62	12	0.10	115.00	1427.00	1562	20230203	-43.21	745	20231030	19.06	977	-9.21	20240111	824	7.65	20240102	1562	-43.21	20230203	745	19.06	20231030	1.43	N	193250	100	63 억		353453	N	N	0	N	00	N
53	20240112	090907	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	924	5	2	0.54	2001109	2163	0.57	921	927	920	1194	644	919	925.15	0.56	0	-872	1003	961	935	893	867	948	880	63	275	100	640	1	1	63323377	585	8.03	0.65	12	0.00	115.00	1427.00	1562	20230203	-40.85	745	20231030	24.03	977	-5.42	20240111	824	12.14	20240102	1562	-40.85	20230203	745	24.03	20231030	1.43	N	193250	100	63 억		353453	N	N	0	N	00	N
54	20240111	160900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	919	-6	5	-0.65	351812627	376200	34.07	931	977	909	1202	648	925	935.17	0.51	0	28110	1025	974	922	871	819	1000	897	63	277	100	640	1	1	63323377	582	7.99	0.64	12	0.59	115.00	1427.00	1562	20230203	-41.17	745	20231030	23.36	977	-5.94	20240111	824	11.53	20240102	1562	-41.17	20230203	745	23.36	20231030	1.43	N	193250	100	63 억		325130	N	N	0	N	00	N
55	20240111	150906	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	918	-7	5	-0.76	344432961	368160	33.34	931	977	909	1202	648	925	935.55	0.51	0	27115	1025	974	922	871	819	1000	897	63	277	100	640	1	1	63323377	581	7.98	0.64	12	0.58	115.00	1427.00	1562	20230203	-41.23	745	20231030	23.22	977	-6.04	20240111	824	11.41	20240102	1562	-41.23	20230203	745	23.22	20231030	1.43	N	193250	100	63 억		325130	N	N	0	N	00	N
56	20240111	140904	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	918	-7	5	-0.76	327910390	350129	31.70	931	977	909	1202	648	925	936.54	0.51	0	27117	1025	974	922	871	819	1000	897	63	277	100	640	1	1	63323377	581	7.98	0.64	12	0.55	115.00	1427.00	1562	20230203	-41.23	745	20231030	23.22	977	-6.04	20240111	824	11.41	20240102	1562	-41.23	20230203	745	23.22	20231030	1.43	N	193250	100	63 억		325130	N	N	0	N	00	N
57	20240111	130901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	922	-3	5	-0.32	300295096	320031	28.98	931	977	909	1202	648	925	938.33	0.51	0	15545	1025	974	922	871	819	1000	897	63	277	100	640	1	1	63323377	584	8.02	0.65	12	0.51	115.00	1427.00	1562	20230203	-40.97	745	20231030	23.76	977	-5.63	20240111	824	11.89	20240102	1562	-40.97	20230203	745	23.76	20231030	1.43	N	193250	100	63 억		325130	N	N	0	N	00	N
58	20240111	120902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	926	1	2	0.11	288748443	307439	27.84	931	977	909	1202	648	925	939.21	0.51	0	14711	1025	974	922	871	819	1000	897	63	277	100	640	1	1	63323377	586	8.05	0.65	12	0.49	115.00	1427.00	1562	20230203	-40.72	745	20231030	24.30	977	-5.22	20240111	824	12.38	20240102	1562	-40.72	20230203	745	24.30	20231030	1.43	N	193250	100	63 억		325130	N	N	0	N	00	N
59	20240111	110903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	917	-8	5	-0.86	278544022	296342	26.83	931	977	909	1202	648	925	939.94	0.51	0	14614	1025	974	922	871	819	1000	897	63	277	100	640	1	1	63323377	581	7.97	0.64	12	0.47	115.00	1427.00	1562	20230203	-41.29	745	20231030	23.09	977	-6.14	20240111	824	11.29	20240102	1562	-41.29	20230203	745	23.09	20231030	1.43	N	193250	100	63 억		325130	N	N	0	N	00	N
60	20240111	100902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	928	3	2	0.32	249214526	264312	23.93	931	977	909	1202	648	925	942.88	0.51	0	12441	1025	974	922	871	819	1000	897	63	277	100	640	1	1	63323377	588	8.07	0.65	12	0.42	115.00	1427.00	1562	20230203	-40.59	745	20231030	24.56	977	-5.02	20240111	824	12.62	20240102	1562	-40.59	20230203	745	24.56	20231030	1.43	N	193250	100	63 억		325130	N	N	0	N	00	N
61	20240111	090902	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	952	27	2	2.92	45023392	47535	4.30	931	955	931	1202	648	925	947.16	0.51	0	-376	1025	974	922	871	819	1000	897	63	277	100	640	1	1	63323377	603	8.28	0.67	12	0.08	115.00	1427.00	1562	20230203	-39.05	745	20231030	27.79	973	-2.16	20240110	824	15.53	20240102	1562	-39.05	20230203	745	27.79	20231030	1.43	N	193250	100	63 억		325130	N	N	0	N	00	N
62	20240110	160859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	925	55	2	6.32	1025097201	1095807	168.63	872	973	870	1131	609	870	935.66	0.50	0	6360	964	916	872	824	780	941	849	63	261	100	600	1	1	63323377	586	8.04	0.65	12	1.73	115.00	1427.00	1562	20230203	-40.78	745	20231030	24.16	973	-4.93	20240110	824	12.26	20240102	1562	-40.78	20230203	745	24.16	20231030	1.43	N	193250	100	63 억		318321	N	N	0	N	00	N
63	20240110	150901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	921	51	2	5.86	994503071	1062637	163.53	872	973	870	1131	609	870	935.99	0.50	0	8837	964	916	872	824	780	941	849	63	261	100	600	1	1	63323377	583	8.01	0.65	12	1.68	115.00	1427.00	1562	20230203	-41.04	745	20231030	23.62	973	-5.34	20240110	824	11.77	20240102	1562	-41.04	20230203	745	23.62	20231030	1.43	N	193250	100	63 억		318321	N	N	0	N	00	N
64	20240110	140903	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	929	59	2	6.78	947996584	1012243	155.77	872	973	870	1131	609	870	936.65	0.50	0	8976	964	916	872	824	780	941	849	63	261	100	600	1	1	63323377	588	8.08	0.65	12	1.60	115.00	1427.00	1562	20230203	-40.52	745	20231030	24.70	973	-4.52	20240110	824	12.74	20240102	1562	-40.52	20230203	745	24.70	20231030	1.43	N	193250	100	63 억		318321	N	N	0	N	00	N
65	20240110	130859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	925	55	2	6.32	911751562	973000	149.73	872	973	870	1131	609	870	937.17	0.50	0	8051	964	916	872	824	780	941	849	63	261	100	600	1	1	63323377	586	8.04	0.65	12	1.54	115.00	1427.00	1562	20230203	-40.78	745	20231030	24.16	973	-4.93	20240110	824	12.26	20240102	1562	-40.78	20230203	745	24.16	20231030	1.43	N	193250	100	63 억		318321	N	N	0	N	00	N
66	20240110	120901	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	915	45	2	5.17	869596559	927168	142.68	872	973	870	1131	609	870	938.04	0.50	0	5536	964	916	872	824	780	941	849	63	261	100	600	1	1	63323377	579	7.96	0.64	12	1.46	115.00	1427.00	1562	20230203	-41.42	745	20231030	22.82	973	-5.96	20240110	824	11.04	20240102	1562	-41.42	20230203	745	22.82	20231030	1.43	N	193250	100	63 억		318321	N	N	0	N	00	N
67	20240110	110900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	921	51	2	5.86	838522729	893135	137.44	872	973	870	1131	609	870	938.99	0.50	0	2926	964	916	872	824	780	941	849	63	261	100	600	1	1	63323377	583	8.01	0.65	12	1.41	115.00	1427.00	1562	20230203	-41.04	745	20231030	23.62	973	-5.34	20240110	824	11.77	20240102	1562	-41.04	20230203	745	23.62	20231030	1.43	N	193250	100	63 억		318321	N	N	0	N	00	N
68	20240110	100859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	918	48	2	5.52	764092443	812468	125.03	872	973	870	1131	609	870	940.61	0.50	0	10848	964	916	872	824	780	941	849	63	261	100	600	1	1	63323377	581	7.98	0.64	12	1.28	115.00	1427.00	1562	20230203	-41.23	745	20231030	23.22	973	-5.65	20240110	824	11.41	20240102	1562	-41.23	20230203	745	23.22	20231030	1.43	N	193250	100	63 억		318321	N	N	0	N	00	N
69	20240110	090859	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	887	17	2	1.95	26468972	29931	4.61	872	903	870	1131	609	870	885.24	0.50	0	2341	964	916	872	824	780	941	849	63	261	100	600	1	1	63323377	562	7.71	0.62	12	0.05	115.00	1427.00	1562	20230203	-43.21	745	20231030	19.06	920	-3.59	20240109	824	7.65	20240102	1562	-43.21	20230203	745	19.06	20231030	1.43	N	193250	100	63 억		318321	N	N	0	N	00	N
70	20240109	160857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	870	31	2	3.69	569042086	645254	772.13	839	920	828	1090	588	839	881.91	0.49	0	9867	864	851	840	827	816	846	822	63	251	100	580	1	1	63323377	551	7.57	0.61	12	1.02	115.00	1427.00	1562	20230203	-44.30	745	20231030	16.78	920	-5.43	20240109	824	5.58	20240102	1562	-44.30	20230203	745	16.78	20231030	1.41	N	193250	100	63 억		308674	N	N	0	N	00	N
71	20240109	150858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	895	56	2	6.67	528070210	598806	716.55	839	920	828	1090	588	839	881.87	0.49	0	8567	864	851	840	827	816	846	822	63	251	100	580	1	1	63323377	567	7.78	0.63	12	0.95	115.00	1427.00	1562	20230203	-42.70	745	20231030	20.13	920	-2.72	20240109	824	8.62	20240102	1562	-42.70	20230203	745	20.13	20231030	1.41	N	193250	100	63 억		308674	N	N	0	N	00	N
72	20240109	140858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	878	39	2	4.65	220150219	256808	307.30	839	890	828	1090	588	839	857.26	0.49	0	1737	864	851	840	827	816	846	822	63	251	100	580	1	1	63323377	556	7.63	0.62	12	0.41	115.00	1427.00	1562	20230203	-43.79	745	20231030	17.85	890	-1.35	20240109	824	6.55	20240102	1562	-43.79	20230203	745	17.85	20231030	1.41	N	193250	100	63 억		308674	N	N	0	N	00	N
73	20240109	130858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	840	1	2	0.12	77091487	91979	110.06	839	848	828	1090	588	839	838.14	0.49	0	21554	864	851	840	827	816	846	822	63	251	100	580	1	1	63323377	532	7.30	0.59	12	0.15	115.00	1427.00	1562	20230203	-46.22	745	20231030	12.75	853	-1.52	20240108	824	1.94	20240102	1562	-46.22	20230203	745	12.75	20231030	1.41	N	193250	100	63 억		308674	N	N	0	N	00	N
74	20240109	120905	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	840	1	2	0.12	63203850	75428	90.26	839	848	828	1090	588	839	837.94	0.49	0	14933	864	851	840	827	816	846	822	63	251	100	580	1	1	63323377	532	7.30	0.59	12	0.12	115.00	1427.00	1562	20230203	-46.22	745	20231030	12.75	853	-1.52	20240108	824	1.94	20240102	1562	-46.22	20230203	745	12.75	20231030	1.41	N	193250	100	63 억		308674	N	N	0	N	00	N
75	20240109	110900	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	839	0	3	0.00	55688706	66492	79.57	839	848	828	1090	588	839	837.52	0.49	0	12826	864	851	840	827	816	846	822	63	251	100	580	1	1	63323377	531	7.30	0.59	12	0.11	115.00	1427.00	1562	20230203	-46.29	745	20231030	12.62	853	-1.64	20240108	824	1.82	20240102	1562	-46.29	20230203	745	12.62	20231030	1.41	N	193250	100	63 억		308674	N	N	0	N	00	N
76	20240109	100858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	840	1	2	0.12	41210301	49254	58.94	839	848	828	1090	588	839	836.69	0.49	0	8934	864	851	840	827	816	846	822	63	251	100	580	1	1	63323377	532	7.30	0.59	12	0.08	115.00	1427.00	1562	20230203	-46.22	745	20231030	12.75	853	-1.52	20240108	824	1.94	20240102	1562	-46.22	20230203	745	12.75	20231030	1.41	N	193250	100	63 억		308674	N	N	0	N	00	N
77	20240109	090858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	841	2	2	0.24	8547012	10188	12.19	839	843	836	1090	588	839	838.93	0.49	0	1012	864	851	840	827	816	846	822	63	251	100	580	1	1	63323377	533	7.31	0.59	12	0.02	115.00	1427.00	1562	20230203	-46.16	745	20231030	12.89	853	-1.41	20240108	824	2.06	20240102	1562	-46.16	20230203	745	12.89	20231030	1.41	N	193250	100	63 억		308674	N	N	0	N	00	N
78	20240108	160856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	839	-2	5	-0.24	70092595	83568	180.25	841	853	829	1093	589	841	838.75	0.49	0	-1266	849	844	838	833	827	847	836	63	252	100	580	1	1	63323377	531	7.30	0.59	12	0.13	115.00	1427.00	1562	20230203	-46.29	745	20231030	12.62	853	-1.64	20240108	824	1.82	20240102	1562	-46.29	20230203	745	12.62	20231030	1.42	N	193250	100	63 억		309940	N	N	0	N	00	N
79	20240108	150858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	831	-10	5	-1.19	67410265	80357	173.33	841	853	829	1093	589	841	838.88	0.49	0	-1056	849	844	838	833	827	847	836	63	252	100	580	1	1	63323377	526	7.23	0.58	12	0.13	115.00	1427.00	1562	20230203	-46.80	745	20231030	11.54	853	-2.58	20240108	824	0.85	20240102	1562	-46.80	20230203	745	11.54	20231030	1.42	N	193250	100	63 억		309940	N	N	0	N	00	N
80	20240108	140857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	839	-2	5	-0.24	56784358	67567	145.74	841	853	830	1093	589	841	840.42	0.49	0	-3387	849	844	838	833	827	847	836	63	252	100	580	1	1	63323377	531	7.30	0.59	12	0.11	115.00	1427.00	1562	20230203	-46.29	745	20231030	12.62	853	-1.64	20240108	824	1.82	20240102	1562	-46.29	20230203	745	12.62	20231030	1.42	N	193250	100	63 억		309940	N	N	0	N	00	N
81	20240108	130857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	841	0	3	0.00	22422618	26699	57.59	841	847	835	1093	589	841	839.83	0.49	0	492	849	844	838	833	827	847	836	63	252	100	580	1	1	63323377	533	7.31	0.59	12	0.04	115.00	1427.00	1562	20230203	-46.16	745	20231030	12.89	848	-0.83	20240103	824	2.06	20240102	1562	-46.16	20230203	745	12.89	20231030	1.42	N	193250	100	63 억		309940	N	N	0	N	00	N
82	20240108	120857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	840	-1	5	-0.12	20627113	24553	52.96	841	847	835	1093	589	841	840.11	0.49	0	618	849	844	838	833	827	847	836	63	252	100	580	1	1	63323377	532	7.30	0.59	12	0.04	115.00	1427.00	1562	20230203	-46.22	745	20231030	12.75	848	-0.94	20240103	824	1.94	20240102	1562	-46.22	20230203	745	12.75	20231030	1.42	N	193250	100	63 억		309940	N	N	0	N	00	N
83	20240108	110858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	837	-4	5	-0.48	12797623	15230	32.85	841	847	835	1093	589	841	840.29	0.49	0	883	849	844	838	833	827	847	836	63	252	100	580	1	1	63323377	530	7.28	0.59	12	0.02	115.00	1427.00	1562	20230203	-46.41	745	20231030	12.35	848	-1.30	20240103	824	1.58	20240102	1562	-46.41	20230203	745	12.35	20231030	1.42	N	193250	100	63 억		309940	N	N	0	N	00	N
84	20240108	100858	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	842	1	2	0.12	8523366	10143	21.88	841	847	835	1093	589	841	840.32	0.49	0	590	849	844	838	833	827	847	836	63	252	100	580	1	1	63323377	533	7.32	0.59	12	0.02	115.00	1427.00	1562	20230203	-46.09	745	20231030	13.02	848	-0.71	20240103	824	2.18	20240102	1562	-46.09	20230203	745	13.02	20231030	1.42	N	193250	100	63 억		309940	N	N	0	N	00	N
85	20240108	090856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	839	-2	5	-0.24	1072109	1276	2.75	841	841	839	1093	589	841	840.21	0.49	0	251	849	844	838	833	827	847	836	63	252	100	580	1	1	63323377	531	7.30	0.59	12	0.00	115.00	1427.00	1562	20230203	-46.29	745	20231030	12.62	848	-1.06	20240103	824	1.82	20240102	1562	-46.29	20230203	745	12.62	20231030	1.42	N	193250	100	63 억		309940	N	N	0	N	00	N
86	20240105	160856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	841	2	2	0.24	38761108	46359	37.39	840	843	832	1090	588	839	836.11	0.49	0	1509	854	846	836	828	818	850	832	63	251	100	580	1	1	63323377	533	7.31	0.59	12	0.07	115.00	1427.00	1562	20230203	-46.16	745	20231030	12.89	848	-0.83	20240103	824	2.06	20240102	1562	-46.16	20230203	745	12.89	20231030	1.42	N	193250	100	63 억		308431	N	N	0	N	00	N
87	20240105	150857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	840	1	2	0.12	37587928	44963	36.26	840	843	832	1090	588	839	835.97	0.49	0	2290	854	846	836	828	818	850	832	63	251	100	580	1	1	63323377	532	7.30	0.59	12	0.07	115.00	1427.00	1562	20230203	-46.22	745	20231030	12.75	848	-0.94	20240103	824	1.94	20240102	1562	-46.22	20230203	745	12.75	20231030	1.42	N	193250	100	63 억		308431	N	N	0	N	00	N
88	20240105	140854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	833	-6	5	-0.72	36342868	43478	35.06	840	843	832	1090	588	839	835.89	0.49	0	2300	854	846	836	828	818	850	832	63	251	100	580	1	1	63323377	527	7.24	0.58	12	0.07	115.00	1427.00	1562	20230203	-46.67	745	20231030	11.81	848	-1.77	20240103	824	1.09	20240102	1562	-46.67	20230203	745	11.81	20231030	1.42	N	193250	100	63 억		308431	N	N	0	N	00	N
89	20240105	130856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	842	3	2	0.36	29586357	35402	28.55	840	843	832	1090	588	839	835.73	0.49	0	2405	854	846	836	828	818	850	832	63	251	100	580	1	1	63323377	533	7.32	0.59	12	0.06	115.00	1427.00	1562	20230203	-46.09	745	20231030	13.02	848	-0.71	20240103	824	2.18	20240102	1562	-46.09	20230203	745	13.02	20231030	1.42	N	193250	100	63 억		308431	N	N	0	N	00	N
90	20240105	120856	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	838	-1	5	-0.12	25241597	30233	24.38	840	841	832	1090	588	839	834.90	0.49	0	2645	854	846	836	828	818	850	832	63	251	100	580	1	1	63323377	531	7.29	0.59	12	0.05	115.00	1427.00	1562	20230203	-46.35	745	20231030	12.48	848	-1.18	20240103	824	1.70	20240102	1562	-46.35	20230203	745	12.48	20231030	1.42	N	193250	100	63 억		308431	N	N	0	N	00	N
91	20240105	110854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	835	-4	5	-0.48	24045742	28805	23.23	840	841	832	1090	588	839	834.78	0.49	0	2657	854	846	836	828	818	850	832	63	251	100	580	1	1	63323377	529	7.26	0.59	12	0.05	115.00	1427.00	1562	20230203	-46.54	745	20231030	12.08	848	-1.53	20240103	824	1.33	20240102	1562	-46.54	20230203	745	12.08	20231030	1.42	N	193250	100	63 억		308431	N	N	0	N	00	N
92	20240105	100857	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	838	-1	5	-0.12	12280354	14683	11.84	840	841	832	1090	588	839	836.37	0.49	0	1214	854	846	836	828	818	850	832	63	251	100	580	1	1	63323377	531	7.29	0.59	12	0.02	115.00	1427.00	1562	20230203	-46.35	745	20231030	12.48	848	-1.18	20240103	824	1.70	20240102	1562	-46.35	20230203	745	12.48	20231030	1.42	N	193250	100	63 억		308431	N	N	0	N	00	N
93	20240105	090854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	837	-2	5	-0.24	1965721	2345	1.89	840	840	837	1090	588	839	838.26	0.49	0	446	854	846	836	828	818	850	832	63	251	100	580	1	1	63323377	530	7.28	0.59	12	0.00	115.00	1427.00	1562	20230203	-46.41	745	20231030	12.35	848	-1.30	20240103	824	1.58	20240102	1562	-46.41	20230203	745	12.35	20231030	1.42	N	193250	100	63 억		308431	N	N	0	N	00	N
94	20240104	160851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	839	-1	5	-0.12	103232119	123692	137.30	832	844	826	1092	588	840	834.59	0.50	0	-5813	857	848	839	830	821	844	826	63	252	100	580	1	1	63323377	531	7.30	0.59	12	0.20	115.00	1427.00	1562	20230203	-46.29	745	20231030	12.62	848	-1.06	20240103	824	1.82	20240102	1562	-46.29	20230203	745	12.62	20231030	1.35	N	193250	100	63 억		313840	N	N	0	N	00	N
95	20240104	150853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	832	-8	5	-0.95	103033707	123454	137.03	832	844	826	1092	588	840	834.59	0.50	0	-5608	857	848	839	830	821	844	826	63	252	100	580	1	1	63323377	527	7.23	0.58	12	0.19	115.00	1427.00	1562	20230203	-46.73	745	20231030	11.68	848	-1.89	20240103	824	0.97	20240102	1562	-46.73	20230203	745	11.68	20231030	1.35	N	193250	100	63 억		313840	N	N	0	N	00	N
96	20240104	140854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	837	-3	5	-0.36	92028384	110230	122.36	832	844	826	1092	588	840	834.88	0.50	0	-4078	857	848	839	830	821	844	826	63	252	100	580	1	1	63323377	530	7.28	0.59	12	0.17	115.00	1427.00	1562	20230203	-46.41	745	20231030	12.35	848	-1.30	20240103	824	1.58	20240102	1562	-46.41	20230203	745	12.35	20231030	1.35	N	193250	100	63 억		313840	N	N	0	N	00	N
97	20240104	130853	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	839	-1	5	-0.12	87841756	105222	116.80	832	844	826	1092	588	840	834.82	0.50	0	-4721	857	848	839	830	821	844	826	63	252	100	580	1	1	63323377	531	7.30	0.59	12	0.17	115.00	1427.00	1562	20230203	-46.29	745	20231030	12.62	848	-1.06	20240103	824	1.82	20240102	1562	-46.29	20230203	745	12.62	20231030	1.35	N	193250	100	63 억		313840	N	N	0	N	00	N
98	20240104	120851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	834	-6	5	-0.71	55876060	67146	74.53	832	838	826	1092	588	840	832.16	0.50	0	1722	857	848	839	830	821	844	826	63	252	100	580	1	1	63323377	528	7.25	0.58	12	0.11	115.00	1427.00	1562	20230203	-46.61	745	20231030	11.95	848	-1.65	20240103	824	1.21	20240102	1562	-46.61	20230203	745	11.95	20231030	1.35	N	193250	100	63 억		313840	N	N	0	N	00	N
99	20240104	110851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	828	-12	5	-1.43	54410310	65383	72.58	832	838	826	1092	588	840	832.18	0.50	0	2247	857	848	839	830	821	844	826	63	252	100	580	1	1	63323377	524	7.20	0.58	12	0.10	115.00	1427.00	1562	20230203	-46.99	745	20231030	11.14	848	-2.36	20240103	824	0.49	20240102	1562	-46.99	20230203	745	11.14	20231030	1.35	N	193250	100	63 억		313840	N	N	0	N	00	N
100	20240104	100850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	836	-4	5	-0.48	10390976	12478	13.85	832	838	830	1092	588	840	832.74	0.50	0	1294	857	848	839	830	821	844	826	63	252	100	580	1	1	63323377	529	7.27	0.59	12	0.02	115.00	1427.00	1562	20230203	-46.48	745	20231030	12.21	848	-1.42	20240103	824	1.46	20240102	1562	-46.48	20230203	745	12.21	20231030	1.35	N	193250	100	63 억		313840	N	N	0	N	00	N
101	20240104	090854	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	838	-2	5	-0.24	2476251	2973	3.30	832	838	831	1092	588	840	832.91	0.50	0	-469	857	848	839	830	821	844	826	63	252	100	580	1	1	63323377	531	7.29	0.59	12	0.00	115.00	1427.00	1562	20230203	-46.35	745	20231030	12.48	848	-1.18	20240103	824	1.70	20240102	1562	-46.35	20230203	745	12.48	20231030	1.35	N	193250	100	63 억		313840	N	N	0	N	00	N
102	20240103	160850	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	840	-2	5	-0.24	75273467	89757	53.11	842	848	830	1094	590	842	838.63	0.48	0	6951	859	850	837	828	815	855	833	63	252	100	580	1	1	63323377	532	7.30	0.59	12	0.14	115.00	1427.00	1562	20230203	-46.22	745	20231030	12.75	848	-0.94	20240103	824	1.94	20240102	1562	-46.22	20230203	745	12.75	20231030	1.35	N	193250	100	63 억		306852	N	N	0	N	00	N
103	20240103	150848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	840	-2	5	-0.24	72833217	86837	51.38	842	848	830	1094	590	842	838.73	0.48	0	6415	859	850	837	828	815	855	833	63	252	100	580	1	1	63323377	532	7.30	0.59	12	0.14	115.00	1427.00	1562	20230203	-46.22	745	20231030	12.75	848	-0.94	20240103	824	1.94	20240102	1562	-46.22	20230203	745	12.75	20231030	1.35	N	193250	100	63 억		306852	N	N	0	N	00	N
104	20240103	140845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	844	2	2	0.24	61583163	73389	43.43	842	848	830	1094	590	842	839.13	0.48	0	4490	859	850	837	828	815	855	833	63	252	100	580	1	1	63323377	534	7.34	0.59	12	0.12	115.00	1427.00	1562	20230203	-45.97	745	20231030	13.29	848	-0.47	20240103	824	2.43	20240102	1562	-45.97	20230203	745	13.29	20231030	1.35	N	193250	100	63 억		306852	N	N	0	N	00	N
105	20240103	130848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	839	-3	5	-0.36	46623457	55612	32.91	842	848	830	1094	590	842	838.37	0.48	0	3291	859	850	837	828	815	855	833	63	252	100	580	1	1	63323377	531	7.30	0.59	12	0.09	115.00	1427.00	1562	20230203	-46.29	745	20231030	12.62	848	-1.06	20240103	824	1.82	20240102	1562	-46.29	20230203	745	12.62	20231030	1.35	N	193250	100	63 억		306852	N	N	0	N	00	N
106	20240103	120851	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	840	-2	5	-0.24	36742767	43801	25.92	842	848	830	1094	590	842	838.86	0.48	0	-810	859	850	837	828	815	855	833	63	252	100	580	1	1	63323377	532	7.30	0.59	12	0.07	115.00	1427.00	1562	20230203	-46.22	745	20231030	12.75	848	-0.94	20240103	824	1.94	20240102	1562	-46.22	20230203	745	12.75	20231030	1.35	N	193250	100	63 억		306852	N	N	0	N	00	N
107	20240103	110847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	833	-9	5	-1.07	32314725	38524	22.80	842	848	830	1094	590	842	838.82	0.48	0	-617	859	850	837	828	815	855	833	63	252	100	580	1	1	63323377	527	7.24	0.58	12	0.06	115.00	1427.00	1562	20230203	-46.67	745	20231030	11.81	848	-1.77	20240103	824	1.09	20240102	1562	-46.67	20230203	745	11.81	20231030	1.35	N	193250	100	63 억		306852	N	N	0	N	00	N
108	20240103	100847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	833	-9	5	-1.07	26125478	31086	18.39	842	848	832	1094	590	842	840.43	0.48	0	-2825	859	850	837	828	815	855	833	63	252	100	580	1	1	63323377	527	7.24	0.58	12	0.05	115.00	1427.00	1562	20230203	-46.67	745	20231030	11.81	848	-1.77	20240103	824	1.09	20240102	1562	-46.67	20230203	745	11.81	20231030	1.35	N	193250	100	63 억		306852	N	N	0	N	00	N
109	20240103	090848	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	842	0	3	0.00	956352	1136	0.67	842	843	837	1094	590	842	841.86	0.48	0	-738	859	850	837	828	815	855	833	63	252	100	580	1	1	63323377	533	7.32	0.59	12	0.00	115.00	1427.00	1562	20230203	-46.09	745	20231030	13.02	846	-0.47	20240102	824	2.18	20240102	1562	-46.09	20230203	745	13.02	20231030	1.35	N	193250	100	63 억		306852	N	N	0	N	00	N
110	20240102	160846	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	842	16	2	1.94	140905832	168984	94.42	824	846	824	1073	579	826	833.84	0.47	0	8151	872	848	821	797	770	861	810	63	247	100	570	1	1	63323377	533	7.32	0.59	12	0.27	115.00	1427.00	1562	20230203	-46.09	745	20231030	13.02	846	-0.47	20240102	824	2.18	20240102	1562	-46.09	20230203	745	13.02	20231030	1.38	N	193250	100	63 억		298463	N	N	0	N	00	N
111	20240102	150845	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	841	15	2	1.82	136651481	163937	91.60	824	846	824	1073	579	826	833.56	0.47	0	6923	872	848	821	797	770	861	810	63	247	100	570	1	1	63323377	533	7.31	0.59	12	0.26	115.00	1427.00	1562	20230203	-46.16	745	20231030	12.89	846	-0.59	20240102	824	2.06	20240102	1562	-46.16	20230203	745	12.89	20231030	1.38	N	193250	100	63 억		298463	N	N	0	N	00	N
112	20240102	140847	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	832	6	2	0.73	88383973	106275	59.38	824	842	824	1073	579	826	831.65	0.47	0	8921	872	848	821	797	770	861	810	63	247	100	570	1	1	63323377	527	7.23	0.58	12	0.17	115.00	1427.00	1562	20230203	-46.73	745	20231030	11.68	842	-1.19	20240102	824	0.97	20240102	1562	-46.73	20230203	745	11.68	20231030	1.38	N	193250	100	63 억		298463	N	N	0	N	00	N
113	20240102	130841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	833	7	2	0.85	71664856	86226	48.18	824	842	824	1073	579	826	831.13	0.47	0	4046	872	848	821	797	770	861	810	63	247	100	570	1	1	63323377	527	7.24	0.58	12	0.14	115.00	1427.00	1562	20230203	-46.67	745	20231030	11.81	842	-1.07	20240102	824	1.09	20240102	1562	-46.67	20230203	745	11.81	20231030	1.38	N	193250	100	63 억		298463	N	N	0	N	00	N
114	20240102	120840	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	839	13	2	1.57	63922393	76942	42.99	824	842	824	1073	579	826	830.79	0.47	0	2929	872	848	821	797	770	861	810	63	247	100	570	1	1	63323377	531	7.30	0.59	12	0.12	115.00	1427.00	1562	20230203	-46.29	745	20231030	12.62	842	-0.36	20240102	824	1.82	20240102	1562	-46.29	20230203	745	12.62	20231030	1.38	N	193250	100	63 억		298463	N	N	0	N	00	N
115	20240102	110841	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	830	4	2	0.48	36234724	43702	24.42	824	835	824	1073	579	826	829.13	0.47	0	877	872	848	821	797	770	861	810	63	247	100	570	1	1	63323377	526	7.22	0.58	12	0.07	115.00	1427.00	1562	20230203	-46.86	745	20231030	11.41	835	-0.60	20240102	824	0.73	20240102	1562	-46.86	20230203	745	11.41	20231030	1.38	N	193250	100	63 억		298463	N	N	0	N	00	N
116	20240102	100832	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	835	9	2	1.09	3733547	4481	2.50	824	835	824	1073	579	826	833.20	0.47	0	-407	872	848	821	797	770	861	810	63	247	100	570	1	1	63323377	529	7.26	0.59	12	0.01	115.00	1427.00	1562	20230203	-46.54	745	20231030	12.08	835	0.00	20240102	824	1.33	20240102	1562	-46.54	20230203	745	12.08	20231030	1.38	N	193250	100	63 억		298463	N	N	0	N	00	N
117	20240102	090822	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	826	0	3	0.00	0	0	0.00	0	0	0	1073	579	826	0.00	0.47	0	0	872	848	821	797	770	861	810	63	247	100	570	1	1	63323377	523	7.18	0.58	12	0.00	115.00	1427.00	1562	20230203	-47.12	745	20231030	10.87	0	0.00	0	0	0.00	0	1562	-47.12	20230203	745	10.87	20231030	1.38	N	193250	100	63 억		298463	N	N	0	N	00	N