KissMeData/131180/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	120837	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1246	-1	5	-0.08	4395033	3549	35.74	1241	1251	1231	1621	873	1247	1238.39	15.24	0	0	1263	1255	1243	1235	1223	1257	1237	29	374	100	890	1	1	29350000	366	14.00	0.60	12	0.01	89.00	2070.00	1560	20230206	-20.13	1125	20231026	10.76	1295	-3.78	20240116	1211	2.89	20240105	1560	-20.13	20230206	1125	10.76	20231026	1.22	N	131180	100	29 억		4473723	N	N	0	N	00	N
3	20240123	110834	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1246	-1	5	-0.08	3982910	3218	32.40	1241	1251	1231	1621	873	1247	1237.70	15.24	0	0	1263	1255	1243	1235	1223	1257	1237	29	374	100	890	1	1	29350000	366	14.00	0.60	12	0.01	89.00	2070.00	1560	20230206	-20.13	1125	20231026	10.76	1295	-3.78	20240116	1211	2.89	20240105	1560	-20.13	20230206	1125	10.76	20231026	1.22	N	131180	100	29 억		4473723	N	N	0	N	00	N
4	20240123	100834	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1248	1	2	0.08	3422901	2768	27.87	1241	1251	1231	1621	873	1247	1236.60	15.24	0	0	1263	1255	1243	1235	1223	1257	1237	29	374	100	890	1	1	29350000	366	14.02	0.60	12	0.01	89.00	2070.00	1560	20230206	-20.00	1125	20231026	10.93	1295	-3.63	20240116	1211	3.06	20240105	1560	-20.00	20230206	1125	10.93	20231026	1.22	N	131180	100	29 억		4473723	N	N	0	N	00	N
5	20240123	090835	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1241	-6	5	-0.48	6205	5	0.05	1241	1241	1241	1621	873	1247	1241.00	15.24	0	0	1263	1255	1243	1235	1223	1257	1237	29	374	100	890	1	1	29350000	364	13.94	0.60	12	0.00	89.00	2070.00	1560	20230206	-20.45	1125	20231026	10.31	1295	-4.17	20240116	1211	2.48	20240105	1560	-20.45	20230206	1125	10.31	20231026	1.22	N	131180	100	29 억		4473723	N	N	0	N	00	N
6	20240119	160829	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1247	9	2	0.73	11129546	9008	35.38	1238	1250	1225	1609	867	1238	1235.52	15.24	0	-505	1270	1253	1234	1217	1198	1262	1226	29	371	100	890	1	1	29350000	366	14.01	0.60	12	0.03	89.00	2070.00	1560	20230206	-20.06	1125	20231026	10.84	1295	-3.71	20240116	1211	2.97	20240105	1560	-20.06	20230206	1125	10.84	20231026	1.23	N	131180	100	29 억		4473567	N	N	0	N	00	N
7	20240119	150832	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1243	5	2	0.40	10368328	8395	32.98	1238	1250	1225	1609	867	1238	1235.06	15.24	0	-503	1270	1253	1234	1217	1198	1262	1226	29	371	100	890	1	1	29350000	365	13.97	0.60	12	0.03	89.00	2070.00	1560	20230206	-20.32	1125	20231026	10.49	1295	-4.02	20240116	1211	2.64	20240105	1560	-20.32	20230206	1125	10.49	20231026	1.23	N	131180	100	29 억		4473567	N	N	0	N	00	N
8	20240119	140830	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1230	-8	5	-0.65	7872053	6368	25.01	1238	1250	1230	1609	867	1238	1236.19	15.24	0	-461	1270	1253	1234	1217	1198	1262	1226	29	371	100	890	1	1	29350000	361	13.82	0.59	12	0.02	89.00	2070.00	1560	20230206	-21.15	1125	20231026	9.33	1295	-5.02	20240116	1211	1.57	20240105	1560	-21.15	20230206	1125	9.33	20231026	1.23	N	131180	100	29 억		4473567	N	N	0	N	00	N
9	20240119	130830	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1231	-7	5	-0.57	7213793	5835	22.92	1238	1250	1231	1609	867	1238	1236.30	15.24	0	-460	1270	1253	1234	1217	1198	1262	1226	29	371	100	890	1	1	29350000	361	13.83	0.59	12	0.02	89.00	2070.00	1560	20230206	-21.09	1125	20231026	9.42	1295	-4.94	20240116	1211	1.65	20240105	1560	-21.09	20230206	1125	9.42	20231026	1.23	N	131180	100	29 억		4473567	N	N	0	N	00	N
10	20240119	120834	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1239	1	2	0.08	3662421	2957	11.62	1238	1250	1235	1609	867	1238	1238.56	15.24	0	-549	1270	1253	1234	1217	1198	1262	1226	29	371	100	890	1	1	29350000	364	13.92	0.60	12	0.01	89.00	2070.00	1560	20230206	-20.58	1125	20231026	10.13	1295	-4.32	20240116	1211	2.31	20240105	1560	-20.58	20230206	1125	10.13	20231026	1.23	N	131180	100	29 억		4473567	N	N	0	N	00	N
11	20240119	110832	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1243	5	2	0.40	2809993	2268	8.91	1238	1250	1235	1609	867	1238	1238.97	15.24	0	-548	1270	1253	1234	1217	1198	1262	1226	29	371	100	890	1	1	29350000	365	13.97	0.60	12	0.01	89.00	2070.00	1560	20230206	-20.32	1125	20231026	10.49	1295	-4.02	20240116	1211	2.64	20240105	1560	-20.32	20230206	1125	10.49	20231026	1.23	N	131180	100	29 억		4473567	N	N	0	N	00	N
12	20240119	100837	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1243	5	2	0.40	2541127	2051	8.06	1238	1250	1235	1609	867	1238	1238.97	15.24	0	-545	1270	1253	1234	1217	1198	1262	1226	29	371	100	890	1	1	29350000	365	13.97	0.60	12	0.01	89.00	2070.00	1560	20230206	-20.32	1125	20231026	10.49	1295	-4.02	20240116	1211	2.64	20240105	1560	-20.32	20230206	1125	10.49	20231026	1.23	N	131180	100	29 억		4473567	N	N	0	N	00	N
13	20240119	090830	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1242	4	2	0.32	872263	704	2.77	1238	1250	1238	1609	867	1238	1239.01	15.24	0	-131	1270	1253	1234	1217	1198	1262	1226	29	371	100	890	1	1	29350000	365	13.96	0.60	12	0.00	89.00	2070.00	1560	20230206	-20.38	1125	20231026	10.40	1295	-4.09	20240116	1211	2.56	20240105	1560	-20.38	20230206	1125	10.40	20231026	1.23	N	131180	100	29 억		4473567	N	N	0	N	00	N
14	20240118	160828	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1238	5	2	0.41	31327933	25453	62.42	1231	1251	1215	1602	864	1233	1230.81	15.24	0	-364	1277	1255	1238	1216	1199	1246	1207	29	369	100	880	1	1	29350000	363	13.91	0.60	12	0.09	89.00	2070.00	1620	20230112	-23.58	1125	20231026	10.04	1295	-4.40	20240116	1211	2.23	20240105	1560	-20.64	20230206	1125	10.04	20231026	1.23	N	131180	100	29 억		4473931	N	N	0	N	00	N
15	20240118	150829	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1238	5	2	0.41	31035765	25217	61.84	1231	1251	1215	1602	864	1233	1230.75	15.24	0	-323	1277	1255	1238	1216	1199	1246	1207	29	369	100	880	1	1	29350000	363	13.91	0.60	12	0.09	89.00	2070.00	1620	20230112	-23.58	1125	20231026	10.04	1295	-4.40	20240116	1211	2.23	20240105	1560	-20.64	20230206	1125	10.04	20231026	1.23	N	131180	100	29 억		4473931	N	N	0	N	00	N
16	20240118	140830	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1236	3	2	0.24	29168381	23708	58.14	1231	1251	1215	1602	864	1233	1230.32	15.24	0	-323	1277	1255	1238	1216	1199	1246	1207	29	369	100	880	1	1	29350000	363	13.89	0.60	12	0.08	89.00	2070.00	1620	20230112	-23.70	1125	20231026	9.87	1295	-4.56	20240116	1211	2.06	20240105	1560	-20.77	20230206	1125	9.87	20231026	1.23	N	131180	100	29 억		4473931	N	N	0	N	00	N
17	20240118	130827	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1243	10	2	0.81	25713541	20920	51.30	1231	1251	1215	1602	864	1233	1229.14	15.24	0	-344	1277	1255	1238	1216	1199	1246	1207	29	369	100	880	1	1	29350000	365	13.97	0.60	12	0.07	89.00	2070.00	1620	20230112	-23.27	1125	20231026	10.49	1295	-4.02	20240116	1211	2.64	20240105	1560	-20.32	20230206	1125	10.49	20231026	1.23	N	131180	100	29 억		4473931	N	N	0	N	00	N
18	20240118	120830	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1240	7	2	0.57	22388318	18248	44.75	1231	1241	1215	1602	864	1233	1226.89	15.24	0	-394	1277	1255	1238	1216	1199	1246	1207	29	369	100	880	1	1	29350000	364	13.93	0.60	12	0.06	89.00	2070.00	1620	20230112	-23.46	1125	20231026	10.22	1295	-4.25	20240116	1211	2.39	20240105	1560	-20.51	20230206	1125	10.22	20231026	1.23	N	131180	100	29 억		4473931	N	N	0	N	00	N
19	20240118	110831	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1224	-9	5	-0.73	18571419	15163	37.19	1231	1237	1215	1602	864	1233	1224.79	15.24	0	-207	1277	1255	1238	1216	1199	1246	1207	29	369	100	880	1	1	29350000	359	13.75	0.59	12	0.05	89.00	2070.00	1620	20230112	-24.44	1125	20231026	8.80	1295	-5.48	20240116	1211	1.07	20240105	1560	-21.54	20230206	1125	8.80	20231026	1.23	N	131180	100	29 억		4473931	N	N	0	N	00	N
20	20240118	100826	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1237	4	2	0.32	13393309	10924	26.79	1231	1237	1215	1602	864	1233	1226.04	15.24	0	-133	1277	1255	1238	1216	1199	1246	1207	29	369	100	880	1	1	29350000	363	13.90	0.60	12	0.04	89.00	2070.00	1620	20230112	-23.64	1125	20231026	9.96	1295	-4.48	20240116	1211	2.15	20240105	1560	-20.71	20230206	1125	9.96	20231026	1.23	N	131180	100	29 억		4473931	N	N	0	N	00	N
21	20240118	090827	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1216	-17	5	-1.38	1019181	837	2.05	1231	1231	1216	1602	864	1233	1217.66	15.24	0	-2	1277	1255	1238	1216	1199	1246	1207	29	369	100	880	1	1	29350000	357	13.66	0.59	12	0.00	89.00	2070.00	1620	20230112	-24.94	1125	20231026	8.09	1295	-6.10	20240116	1211	0.41	20240105	1560	-22.05	20230206	1125	8.09	20231026	1.23	N	131180	100	29 억		4473931	N	N	0	N	00	N
22	20240117	160825	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1233	-17	5	-1.36	50539901	40777	40.21	1250	1260	1221	1625	875	1250	1239.42	15.25	0	-791	1321	1285	1259	1223	1197	1303	1241	29	375	100	900	1	1	29350000	362	13.85	0.60	12	0.14	89.00	2070.00	1620	20230112	-23.89	1125	20231026	9.60	1295	-4.79	20240116	1211	1.82	20240105	1560	-20.96	20230206	1125	9.60	20231026	1.24	N	131180	100	29 억		4474722	N	N	0	N	00	N
23	20240117	150828	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1230	-20	5	-1.60	49731053	40121	39.56	1250	1260	1221	1625	875	1250	1239.53	15.25	0	-790	1321	1285	1259	1223	1197	1303	1241	29	375	100	900	1	1	29350000	361	13.82	0.59	12	0.14	89.00	2070.00	1620	20230112	-24.07	1125	20231026	9.33	1295	-5.02	20240116	1211	1.57	20240105	1560	-21.15	20230206	1125	9.33	20231026	1.24	N	131180	100	29 억		4474722	N	N	0	N	00	N
24	20240117	140826	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1230	-20	5	-1.60	37567559	30214	29.79	1250	1260	1229	1625	875	1250	1243.38	15.25	0	-770	1321	1285	1259	1223	1197	1303	1241	29	375	100	900	1	1	29350000	361	13.82	0.59	12	0.10	89.00	2070.00	1620	20230112	-24.07	1125	20231026	9.33	1295	-5.02	20240116	1211	1.57	20240105	1560	-21.15	20230206	1125	9.33	20231026	1.24	N	131180	100	29 억		4474722	N	N	0	N	00	N
25	20240117	130826	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1232	-18	5	-1.44	35230837	28314	27.92	1250	1260	1230	1625	875	1250	1244.29	15.25	0	-770	1321	1285	1259	1223	1197	1303	1241	29	375	100	900	1	1	29350000	362	13.84	0.60	12	0.10	89.00	2070.00	1620	20230112	-23.95	1125	20231026	9.51	1295	-4.86	20240116	1211	1.73	20240105	1560	-21.03	20230206	1125	9.51	20231026	1.24	N	131180	100	29 억		4474722	N	N	0	N	00	N
26	20240117	120828	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1235	-15	5	-1.20	33626089	27010	26.63	1250	1260	1235	1625	875	1250	1244.95	15.25	0	-770	1321	1285	1259	1223	1197	1303	1241	29	375	100	900	1	1	29350000	362	13.88	0.60	12	0.09	89.00	2070.00	1620	20230112	-23.77	1125	20231026	9.78	1295	-4.63	20240116	1211	1.98	20240105	1560	-20.83	20230206	1125	9.78	20231026	1.24	N	131180	100	29 억		4474722	N	N	0	N	00	N
27	20240117	110828	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1257	7	2	0.56	20839860	16688	16.45	1250	1260	1239	1625	875	1250	1248.79	15.25	0	-302	1321	1285	1259	1223	1197	1303	1241	29	375	100	900	1	1	29350000	369	14.12	0.61	12	0.06	89.00	2070.00	1620	20230112	-22.41	1125	20231026	11.73	1295	-2.93	20240116	1211	3.80	20240105	1560	-19.42	20230206	1125	11.73	20231026	1.24	N	131180	100	29 억		4474722	N	N	0	N	00	N
28	20240117	100825	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1239	-11	5	-0.88	10194780	8179	8.06	1250	1260	1239	1625	875	1250	1246.46	15.25	0	-322	1321	1285	1259	1223	1197	1303	1241	29	375	100	900	1	1	29350000	364	13.92	0.60	12	0.03	89.00	2070.00	1620	20230112	-23.52	1125	20231026	10.13	1295	-4.32	20240116	1211	2.31	20240105	1560	-20.58	20230206	1125	10.13	20231026	1.24	N	131180	100	29 억		4474722	N	N	0	N	00	N
29	20240117	090829	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1260	10	2	0.80	4333040	3464	3.42	1250	1260	1250	1625	875	1250	1250.88	15.25	0	-331	1321	1285	1259	1223	1197	1303	1241	29	375	100	900	1	1	29350000	370	14.16	0.61	12	0.01	89.00	2070.00	1620	20230112	-22.22	1125	20231026	12.00	1295	-2.70	20240116	1211	4.05	20240105	1560	-19.23	20230206	1125	12.00	20231026	1.24	N	131180	100	29 억		4474722	N	N	0	N	00	N
30	20240116	160824	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1250	-2	5	-0.16	127629073	101382	560.31	1245	1295	1233	1627	877	1252	1258.89	15.25	0	-1953	1270	1261	1243	1234	1216	1265	1238	29	375	100	900	1	1	29350000	367	14.04	0.60	12	0.35	89.00	2070.00	1620	20230112	-22.84	1125	20231026	11.11	1295	-3.47	20240116	1211	3.22	20240105	1560	-19.87	20230206	1125	11.11	20231026	1.25	N	131180	100	29 억		4476675	N	N	0	N	00	N
31	20240116	150823	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1246	-6	5	-0.48	118012705	93636	517.50	1245	1295	1233	1627	877	1252	1260.33	15.25	0	-1894	1270	1261	1243	1234	1216	1265	1238	29	375	100	900	1	1	29350000	366	14.00	0.60	12	0.32	89.00	2070.00	1620	20230112	-23.09	1125	20231026	10.76	1295	-3.78	20240116	1211	2.89	20240105	1560	-20.13	20230206	1125	10.76	20231026	1.25	N	131180	100	29 억		4476675	N	N	0	N	00	N
32	20240116	140825	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1240	-12	5	-0.96	101057254	79981	442.03	1245	1295	1233	1627	877	1252	1263.52	15.25	0	-1909	1270	1261	1243	1234	1216	1265	1238	29	375	100	900	1	1	29350000	364	13.93	0.60	12	0.27	89.00	2070.00	1620	20230112	-23.46	1125	20231026	10.22	1295	-4.25	20240116	1211	2.39	20240105	1560	-20.51	20230206	1125	10.22	20231026	1.25	N	131180	100	29 억		4476675	N	N	0	N	00	N
33	20240116	130827	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1247	-5	5	-0.40	87503231	69079	381.78	1245	1295	1233	1627	877	1252	1266.71	15.25	0	-1949	1270	1261	1243	1234	1216	1265	1238	29	375	100	900	1	1	29350000	366	14.01	0.60	12	0.24	89.00	2070.00	1620	20230112	-23.02	1125	20231026	10.84	1295	-3.71	20240116	1211	2.97	20240105	1560	-20.06	20230206	1125	10.84	20231026	1.25	N	131180	100	29 억		4476675	N	N	0	N	00	N
34	20240116	120825	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1257	5	2	0.40	78229198	61697	340.98	1245	1295	1233	1627	877	1252	1267.96	15.25	0	-1912	1270	1261	1243	1234	1216	1265	1238	29	375	100	900	1	1	29350000	369	14.12	0.61	12	0.21	89.00	2070.00	1620	20230112	-22.41	1125	20231026	11.73	1295	-2.93	20240116	1211	3.80	20240105	1560	-19.42	20230206	1125	11.73	20231026	1.25	N	131180	100	29 억		4476675	N	N	0	N	00	N
35	20240116	110823	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1257	5	2	0.40	74789213	58958	325.84	1245	1295	1233	1627	877	1252	1268.52	15.25	0	-1794	1270	1261	1243	1234	1216	1265	1238	29	375	100	900	1	1	29350000	369	14.12	0.61	12	0.20	89.00	2070.00	1620	20230112	-22.41	1125	20231026	11.73	1295	-2.93	20240116	1211	3.80	20240105	1560	-19.42	20230206	1125	11.73	20231026	1.25	N	131180	100	29 억		4476675	N	N	0	N	00	N
36	20240116	100823	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1250	-2	5	-0.16	70948636	55902	308.95	1245	1295	1233	1627	877	1252	1269.16	15.25	0	-1597	1270	1261	1243	1234	1216	1265	1238	29	375	100	900	1	1	29350000	367	14.04	0.60	12	0.19	89.00	2070.00	1620	20230112	-22.84	1125	20231026	11.11	1295	-3.47	20240116	1211	3.22	20240105	1560	-19.87	20230206	1125	11.11	20231026	1.25	N	131180	100	29 억		4476675	N	N	0	N	00	N
37	20240116	090821	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1236	-16	5	-1.28	398390	322	1.78	1245	1245	1236	1627	877	1252	1237.24	15.25	0	-5	1270	1261	1243	1234	1216	1265	1238	29	375	100	900	1	1	29350000	363	13.89	0.60	12	0.00	89.00	2070.00	1620	20230112	-23.70	1125	20231026	9.87	1260	-1.90	20240112	1211	2.06	20240105	1560	-20.77	20230206	1125	9.87	20231026	1.25	N	131180	100	29 억		4476675	N	N	0	N	00	N
38	20240115	160822	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1252	0	3	0.00	20529931	16622	49.54	1240	1252	1225	1627	877	1252	1235.10	15.25	0	-20	1282	1267	1245	1230	1208	1274	1237	29	375	100	900	1	1	29350000	367	14.07	0.60	12	0.06	89.00	2070.00	1620	20230112	-22.72	1125	20231026	11.29	1260	-0.63	20240112	1211	3.39	20240105	1560	-19.74	20230206	1125	11.29	20231026	1.26	N	131180	100	29 억		4476702	N	N	0	N	00	N
39	20240115	150822	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1225	-27	5	-2.16	15666273	12706	37.87	1240	1244	1225	1627	877	1252	1232.98	15.25	0	545	1282	1267	1245	1230	1208	1274	1237	29	375	100	900	1	1	29350000	360	13.76	0.59	12	0.04	89.00	2070.00	1620	20230112	-24.38	1125	20231026	8.89	1260	-2.78	20240112	1211	1.16	20240105	1560	-21.47	20230206	1125	8.89	20231026	1.26	N	131180	100	29 억		4476702	N	N	0	N	00	N
40	20240115	140822	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1235	-17	5	-1.36	14637104	11867	35.37	1240	1244	1225	1627	877	1252	1233.43	15.25	0	545	1282	1267	1245	1230	1208	1274	1237	29	375	100	900	1	1	29350000	362	13.88	0.60	12	0.04	89.00	2070.00	1620	20230112	-23.77	1125	20231026	9.78	1260	-1.98	20240112	1211	1.98	20240105	1560	-20.83	20230206	1125	9.78	20231026	1.26	N	131180	100	29 억		4476702	N	N	0	N	00	N
41	20240115	130821	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1234	-18	5	-1.44	7491897	6057	18.05	1240	1244	1234	1627	877	1252	1236.90	15.25	0	545	1282	1267	1245	1230	1208	1274	1237	29	375	100	900	1	1	29350000	362	13.87	0.60	12	0.02	89.00	2070.00	1620	20230112	-23.83	1125	20231026	9.69	1260	-2.06	20240112	1211	1.90	20240105	1560	-20.90	20230206	1125	9.69	20231026	1.26	N	131180	100	29 억		4476702	N	N	0	N	00	N
42	20240115	120822	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1234	-18	5	-1.44	6126988	4951	14.75	1240	1244	1234	1627	877	1252	1237.53	15.25	0	545	1282	1267	1245	1230	1208	1274	1237	29	375	100	900	1	1	29350000	362	13.87	0.60	12	0.02	89.00	2070.00	1620	20230112	-23.83	1125	20231026	9.69	1260	-2.06	20240112	1211	1.90	20240105	1560	-20.90	20230206	1125	9.69	20231026	1.26	N	131180	100	29 억		4476702	N	N	0	N	00	N
43	20240115	110821	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1236	-16	5	-1.28	4396691	3550	10.58	1240	1244	1235	1627	877	1252	1238.50	15.25	0	545	1282	1267	1245	1230	1208	1274	1237	29	375	100	900	1	1	29350000	363	13.89	0.60	12	0.01	89.00	2070.00	1620	20230112	-23.70	1125	20231026	9.87	1260	-1.90	20240112	1211	2.06	20240105	1560	-20.77	20230206	1125	9.87	20231026	1.26	N	131180	100	29 억		4476702	N	N	0	N	00	N
44	20240115	100819	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1236	-16	5	-1.28	4057940	3276	9.76	1240	1244	1235	1627	877	1252	1238.69	15.25	0	547	1282	1267	1245	1230	1208	1274	1237	29	375	100	900	1	1	29350000	363	13.89	0.60	12	0.01	89.00	2070.00	1620	20230112	-23.70	1125	20231026	9.87	1260	-1.90	20240112	1211	2.06	20240105	1560	-20.77	20230206	1125	9.87	20231026	1.26	N	131180	100	29 억		4476702	N	N	0	N	00	N
45	20240115	090821	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1240	-12	5	-0.96	2626326	2118	6.31	1240	1244	1240	1627	877	1252	1240.00	15.25	0	547	1282	1267	1245	1230	1208	1274	1237	29	375	100	900	1	1	29350000	364	13.93	0.60	12	0.01	89.00	2070.00	1620	20230112	-23.46	1125	20231026	10.22	1260	-1.59	20240112	1211	2.39	20240105	1560	-20.51	20230206	1125	10.22	20231026	1.26	N	131180	100	29 억		4476702	N	N	0	N	00	N
46	20240112	160832	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1252	3	2	0.24	40402621	32685	266.10	1237	1260	1223	1623	875	1249	1236.12	15.25	0	-951	1265	1256	1240	1231	1215	1261	1236	29	374	100	890	1	1	29350000	367	14.07	0.60	12	0.11	89.00	2070.00	1620	20230112	-22.72	1125	20231026	11.29	1260	-0.63	20240112	1211	3.39	20240105	1620	-22.72	20230112	1125	11.29	20231026	1.26	N	131180	100	29 억		4476812	N	N	0	N	00	N
47	20240112	150820	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1226	-23	5	-1.84	35736422	28930	235.53	1237	1260	1223	1623	875	1249	1235.27	15.25	0	-860	1265	1256	1240	1231	1215	1261	1236	29	374	100	890	1	1	29350000	360	13.78	0.59	12	0.10	89.00	2070.00	1620	20230112	-24.32	1125	20231026	8.98	1260	-2.70	20240112	1211	1.24	20240105	1620	-24.32	20230112	1125	8.98	20231026	1.26	N	131180	100	29 억		4476812	N	N	0	N	00	N
48	20240112	140818	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1230	-19	5	-1.52	34950238	28291	230.33	1237	1260	1223	1623	875	1249	1235.38	15.25	0	-784	1265	1256	1240	1231	1215	1261	1236	29	374	100	890	1	1	29350000	361	13.82	0.59	12	0.10	89.00	2070.00	1620	20230112	-24.07	1125	20231026	9.33	1260	-2.38	20240112	1211	1.57	20240105	1620	-24.07	20230112	1125	9.33	20231026	1.26	N	131180	100	29 억		4476812	N	N	0	N	00	N
49	20240112	130815	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1229	-20	5	-1.60	28028172	22646	184.37	1237	1260	1228	1623	875	1249	1237.67	15.25	0	-778	1265	1256	1240	1231	1215	1261	1236	29	374	100	890	1	1	29350000	361	13.81	0.59	12	0.08	89.00	2070.00	1620	20230112	-24.14	1125	20231026	9.24	1260	-2.46	20240112	1211	1.49	20240105	1620	-24.14	20230112	1125	9.24	20231026	1.26	N	131180	100	29 억		4476812	N	N	0	N	00	N
50	20240112	120819	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1228	-21	5	-1.68	26154578	21123	171.97	1237	1260	1228	1623	875	1249	1238.20	15.25	0	-593	1265	1256	1240	1231	1215	1261	1236	29	374	100	890	1	1	29350000	360	13.80	0.59	12	0.07	89.00	2070.00	1620	20230112	-24.20	1125	20231026	9.16	1260	-2.54	20240112	1211	1.40	20240105	1620	-24.20	20230112	1125	9.16	20231026	1.26	N	131180	100	29 억		4476812	N	N	0	N	00	N
51	20240112	110815	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1229	-20	5	-1.60	24155034	19496	158.72	1237	1260	1228	1623	875	1249	1238.97	15.25	0	-374	1265	1256	1240	1231	1215	1261	1236	29	374	100	890	1	1	29350000	361	13.81	0.59	12	0.07	89.00	2070.00	1620	20230112	-24.14	1125	20231026	9.24	1260	-2.46	20240112	1211	1.49	20240105	1620	-24.14	20230112	1125	9.24	20231026	1.26	N	131180	100	29 억		4476812	N	N	0	N	00	N
52	20240112	100815	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1232	-17	5	-1.36	22062600	17794	144.87	1237	1260	1232	1623	875	1249	1239.89	15.25	0	-171	1265	1256	1240	1231	1215	1261	1236	29	374	100	890	1	1	29350000	362	13.84	0.60	12	0.06	89.00	2070.00	1620	20230112	-23.95	1125	20231026	9.51	1260	-2.22	20240112	1211	1.73	20240105	1620	-23.95	20230112	1125	9.51	20231026	1.26	N	131180	100	29 억		4476812	N	N	0	N	00	N
53	20240112	090817	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1257	8	2	0.64	4178405	3334	27.14	1237	1260	1237	1623	875	1249	1253.27	15.25	0	-32	1265	1256	1240	1231	1215	1261	1236	29	374	100	890	1	1	29350000	369	14.12	0.61	12	0.01	89.00	2070.00	1620	20230112	-22.41	1125	20231026	11.73	1260	-0.24	20240112	1211	3.80	20240105	1620	-22.41	20230112	1125	11.73	20231026	1.26	N	131180	100	29 억		4476812	N	N	0	N	00	N
54	20240111	160811	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1249	3	2	0.24	15163298	12283	144.68	1234	1249	1224	1619	873	1246	1234.49	15.25	0	-492	1258	1251	1239	1232	1220	1255	1236	29	373	100	890	1	1	29350000	367	14.03	0.60	12	0.04	89.00	2070.00	1620	20230112	-22.90	1125	20231026	11.02	1251	-0.16	20240108	1211	3.14	20240105	1620	-22.90	20230112	1125	11.02	20231026	1.30	N	131180	100	29 억		4476901	N	N	0	N	00	N
55	20240111	150817	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1235	-11	5	-0.88	13969670	11324	133.38	1234	1249	1224	1619	873	1246	1233.63	15.25	0	-397	1258	1251	1239	1232	1220	1255	1236	29	373	100	890	1	1	29350000	362	13.88	0.60	12	0.04	89.00	2070.00	1620	20230112	-23.77	1125	20231026	9.78	1251	-1.28	20240108	1211	1.98	20240105	1620	-23.77	20230112	1125	9.78	20231026	1.30	N	131180	100	29 억		4476901	N	N	0	N	00	N
56	20240111	140814	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1236	-10	5	-0.80	13227589	10723	126.30	1234	1249	1224	1619	873	1246	1233.57	15.25	0	-397	1258	1251	1239	1232	1220	1255	1236	29	373	100	890	1	1	29350000	363	13.89	0.60	12	0.04	89.00	2070.00	1620	20230112	-23.70	1125	20231026	9.87	1251	-1.20	20240108	1211	2.06	20240105	1620	-23.70	20230112	1125	9.87	20231026	1.30	N	131180	100	29 억		4476901	N	N	0	N	00	N
57	20240111	130812	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1237	-9	5	-0.72	13054426	10583	124.65	1234	1249	1224	1619	873	1246	1233.53	15.25	0	-376	1258	1251	1239	1232	1220	1255	1236	29	373	100	890	1	1	29350000	363	13.90	0.60	12	0.04	89.00	2070.00	1620	20230112	-23.64	1125	20231026	9.96	1251	-1.12	20240108	1211	2.15	20240105	1620	-23.64	20230112	1125	9.96	20231026	1.30	N	131180	100	29 억		4476901	N	N	0	N	00	N
58	20240111	120813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1244	-2	5	-0.16	12940326	10491	123.57	1234	1249	1224	1619	873	1246	1233.47	15.25	0	-363	1258	1251	1239	1232	1220	1255	1236	29	373	100	890	1	1	29350000	365	13.98	0.60	12	0.04	89.00	2070.00	1620	20230112	-23.21	1125	20231026	10.58	1251	-0.56	20240108	1211	2.73	20240105	1620	-23.21	20230112	1125	10.58	20231026	1.30	N	131180	100	29 억		4476901	N	N	0	N	00	N
59	20240111	110815	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1235	-11	5	-0.88	12568909	10191	120.04	1234	1249	1224	1619	873	1246	1233.33	15.25	0	-236	1258	1251	1239	1232	1220	1255	1236	29	373	100	890	1	1	29350000	362	13.88	0.60	12	0.03	89.00	2070.00	1620	20230112	-23.77	1125	20231026	9.78	1251	-1.28	20240108	1211	1.98	20240105	1620	-23.77	20230112	1125	9.78	20231026	1.30	N	131180	100	29 억		4476901	N	N	0	N	00	N
60	20240111	100813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1240	-6	5	-0.48	11149744	9049	106.58	1234	1244	1224	1619	873	1246	1232.15	15.25	0	-105	1258	1251	1239	1232	1220	1255	1236	29	373	100	890	1	1	29350000	364	13.93	0.60	12	0.03	89.00	2070.00	1620	20230112	-23.46	1125	20231026	10.22	1251	-0.88	20240108	1211	2.39	20240105	1620	-23.46	20230112	1125	10.22	20231026	1.30	N	131180	100	29 억		4476901	N	N	0	N	00	N
61	20240111	090813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1235	-11	5	-0.88	218434	177	2.08	1234	1236	1234	1619	873	1246	1234.09	15.25	0	-7	1258	1251	1239	1232	1220	1255	1236	29	373	100	890	1	1	29350000	362	13.88	0.60	12	0.00	89.00	2070.00	1620	20230112	-23.77	1125	20231026	9.78	1251	-1.28	20240108	1211	1.98	20240105	1620	-23.77	20230112	1125	9.78	20231026	1.30	N	131180	100	29 억		4476901	N	N	0	N	00	N
62	20240110	160810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1246	6	2	0.48	9356547	7567	49.95	1239	1246	1227	1612	868	1240	1236.49	15.25	0	-29	1270	1255	1234	1219	1198	1262	1226	29	372	100	890	1	1	29350000	366	14.00	0.60	12	0.03	89.00	2070.00	1620	20230112	-23.09	1125	20231026	10.76	1251	-0.40	20240108	1211	2.89	20240105	1620	-23.09	20230112	1125	10.76	20231026	1.30	N	131180	100	29 억		4476930	N	N	0	N	00	N
63	20240110	150813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1235	-5	5	-0.40	8605982	6963	45.96	1239	1244	1227	1612	868	1240	1235.96	15.25	0	-27	1270	1255	1234	1219	1198	1262	1226	29	372	100	890	1	1	29350000	362	13.88	0.60	12	0.02	89.00	2070.00	1620	20230112	-23.77	1125	20231026	9.78	1251	-1.28	20240108	1211	1.98	20240105	1620	-23.77	20230112	1125	9.78	20231026	1.30	N	131180	100	29 억		4476930	N	N	0	N	00	N
64	20240110	140814	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1229	-11	5	-0.89	7590265	6138	40.52	1239	1244	1227	1612	868	1240	1236.60	15.25	0	-29	1270	1255	1234	1219	1198	1262	1226	29	372	100	890	1	1	29350000	361	13.81	0.59	12	0.02	89.00	2070.00	1620	20230112	-24.14	1125	20231026	9.24	1251	-1.76	20240108	1211	1.49	20240105	1620	-24.14	20230112	1125	9.24	20231026	1.30	N	131180	100	29 억		4476930	N	N	0	N	00	N
65	20240110	130811	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1230	-10	5	-0.81	6838100	5526	36.48	1239	1244	1228	1612	868	1240	1237.44	15.25	0	-25	1270	1255	1234	1219	1198	1262	1226	29	372	100	890	1	1	29350000	361	13.82	0.59	12	0.02	89.00	2070.00	1620	20230112	-24.07	1125	20231026	9.33	1251	-1.68	20240108	1211	1.57	20240105	1620	-24.07	20230112	1125	9.33	20231026	1.30	N	131180	100	29 억		4476930	N	N	0	N	00	N
66	20240110	120812	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1228	-12	5	-0.97	6611751	5342	35.26	1239	1244	1228	1612	868	1240	1237.69	15.25	0	-25	1270	1255	1234	1219	1198	1262	1226	29	372	100	890	1	1	29350000	360	13.80	0.59	12	0.02	89.00	2070.00	1620	20230112	-24.20	1125	20231026	9.16	1251	-1.84	20240108	1211	1.40	20240105	1620	-24.20	20230112	1125	9.16	20231026	1.30	N	131180	100	29 억		4476930	N	N	0	N	00	N
67	20240110	110811	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1240	0	3	0.00	5115540	4129	27.26	1239	1244	1234	1612	868	1240	1238.93	15.25	0	-18	1270	1255	1234	1219	1198	1262	1226	29	372	100	890	1	1	29350000	364	13.93	0.60	12	0.01	89.00	2070.00	1620	20230112	-23.46	1125	20231026	10.22	1251	-0.88	20240108	1211	2.39	20240105	1620	-23.46	20230112	1125	10.22	20231026	1.30	N	131180	100	29 억		4476930	N	N	0	N	00	N
68	20240110	100810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1236	-4	5	-0.32	4034895	3256	21.49	1239	1244	1235	1612	868	1240	1239.22	15.25	0	-6	1270	1255	1234	1219	1198	1262	1226	29	372	100	890	1	1	29350000	363	13.89	0.60	12	0.01	89.00	2070.00	1620	20230112	-23.70	1125	20231026	9.87	1251	-1.20	20240108	1211	2.06	20240105	1620	-23.70	20230112	1125	9.87	20231026	1.30	N	131180	100	29 억		4476930	N	N	0	N	00	N
69	20240110	090810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1244	4	2	0.32	3084640	2489	16.43	1239	1244	1239	1612	868	1240	1239.31	15.25	0	0	1270	1255	1234	1219	1198	1262	1226	29	372	100	890	1	1	29350000	365	13.98	0.60	12	0.01	89.00	2070.00	1620	20230112	-23.21	1125	20231026	10.58	1251	-0.56	20240108	1211	2.73	20240105	1620	-23.21	20230112	1125	10.58	20231026	1.30	N	131180	100	29 억		4476930	N	N	0	N	00	N
70	20240109	160809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1240	9	2	0.73	18638776	15138	32.66	1231	1249	1213	1600	862	1231	1231.26	15.25	0	-734	1269	1250	1232	1213	1195	1241	1204	29	369	100	880	1	1	29350000	364	13.93	0.60	12	0.05	89.00	2070.00	1620	20230112	-23.46	1125	20231026	10.22	1251	-0.88	20240108	1211	2.39	20240105	1620	-23.46	20230112	1125	10.22	20231026	1.31	N	131180	100	29 억		4477018	N	N	0	N	00	N
71	20240109	150810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1237	6	2	0.49	17425982	14158	30.54	1231	1249	1213	1600	862	1231	1230.82	15.25	0	-740	1269	1250	1232	1213	1195	1241	1204	29	369	100	880	1	1	29350000	363	13.90	0.60	12	0.05	89.00	2070.00	1620	20230112	-23.64	1125	20231026	9.96	1251	-1.12	20240108	1211	2.15	20240105	1620	-23.64	20230112	1125	9.96	20231026	1.31	N	131180	100	29 억		4477018	N	N	0	N	00	N
72	20240109	140809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1240	9	2	0.73	16279942	13233	28.55	1231	1249	1213	1600	862	1231	1230.25	15.25	0	-734	1269	1250	1232	1213	1195	1241	1204	29	369	100	880	1	1	29350000	364	13.93	0.60	12	0.05	89.00	2070.00	1620	20230112	-23.46	1125	20231026	10.22	1251	-0.88	20240108	1211	2.39	20240105	1620	-23.46	20230112	1125	10.22	20231026	1.31	N	131180	100	29 억		4477018	N	N	0	N	00	N
73	20240109	130809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1242	11	2	0.89	16273742	13228	28.54	1231	1249	1213	1600	862	1231	1230.25	15.25	0	-734	1269	1250	1232	1213	1195	1241	1204	29	369	100	880	1	1	29350000	365	13.96	0.60	12	0.05	89.00	2070.00	1620	20230112	-23.33	1125	20231026	10.40	1251	-0.72	20240108	1211	2.56	20240105	1620	-23.33	20230112	1125	10.40	20231026	1.31	N	131180	100	29 억		4477018	N	N	0	N	00	N
74	20240109	120816	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1245	14	2	1.14	15744691	12801	27.61	1231	1249	1213	1600	862	1231	1229.96	15.25	0	-736	1269	1250	1232	1213	1195	1241	1204	29	369	100	880	1	1	29350000	365	13.99	0.60	12	0.04	89.00	2070.00	1620	20230112	-23.15	1125	20231026	10.67	1251	-0.48	20240108	1211	2.81	20240105	1620	-23.15	20230112	1125	10.67	20231026	1.31	N	131180	100	29 억		4477018	N	N	0	N	00	N
75	20240109	110811	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1242	11	2	0.89	13098250	10671	23.02	1231	1249	1213	1600	862	1231	1227.46	15.25	0	-742	1269	1250	1232	1213	1195	1241	1204	29	369	100	880	1	1	29350000	365	13.96	0.60	12	0.04	89.00	2070.00	1620	20230112	-23.33	1125	20231026	10.40	1251	-0.72	20240108	1211	2.56	20240105	1620	-23.33	20230112	1125	10.40	20231026	1.31	N	131180	100	29 억		4477018	N	N	0	N	00	N
76	20240109	100810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1238	7	2	0.57	2033356	1646	3.55	1231	1239	1230	1600	862	1231	1235.33	15.25	0	-674	1269	1250	1232	1213	1195	1241	1204	29	369	100	880	1	1	29350000	363	13.91	0.60	12	0.01	89.00	2070.00	1620	20230112	-23.58	1125	20231026	10.04	1251	-1.04	20240108	1211	2.23	20240105	1620	-23.58	20230112	1125	10.04	20231026	1.31	N	131180	100	29 억		4477018	N	N	0	N	00	N
77	20240109	090810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1235	4	2	0.32	948828	769	1.66	1231	1235	1230	1600	862	1231	1233.85	15.25	0	-522	1269	1250	1232	1213	1195	1241	1204	29	369	100	880	1	1	29350000	362	13.88	0.60	12	0.00	89.00	2070.00	1620	20230112	-23.77	1125	20231026	9.78	1251	-1.28	20240108	1211	1.98	20240105	1620	-23.77	20230112	1125	9.78	20231026	1.31	N	131180	100	29 억		4477018	N	N	0	N	00	N
78	20240108	160808	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1231	-2	5	-0.16	56661224	46340	513.52	1233	1251	1214	1602	864	1233	1222.73	15.25	0	841	1249	1241	1226	1218	1203	1233	1210	29	369	100	880	1	1	29350000	361	13.83	0.59	12	0.16	89.00	2070.00	1620	20230112	-24.01	1125	20231026	9.42	1251	-1.60	20240108	1211	1.65	20240105	1620	-24.01	20230112	1125	9.42	20231026	1.30	N	131180	100	29 억		4476795	N	N	0	N	00	N
79	20240108	150809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1221	-12	5	-0.97	51649048	42260	468.31	1233	1251	1214	1602	864	1233	1222.17	15.25	0	812	1249	1241	1226	1218	1203	1233	1210	29	369	100	880	1	1	29350000	358	13.72	0.59	12	0.14	89.00	2070.00	1620	20230112	-24.63	1125	20231026	8.53	1251	-2.40	20240108	1211	0.83	20240105	1620	-24.63	20230112	1125	8.53	20231026	1.30	N	131180	100	29 억		4476795	N	N	0	N	00	N
80	20240108	140808	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1225	-8	5	-0.65	35432784	28946	320.77	1233	1251	1219	1602	864	1233	1224.10	15.25	0	2645	1249	1241	1226	1218	1203	1233	1210	29	369	100	880	1	1	29350000	360	13.76	0.59	12	0.10	89.00	2070.00	1620	20230112	-24.38	1125	20231026	8.89	1251	-2.08	20240108	1211	1.16	20240105	1620	-24.38	20230112	1125	8.89	20231026	1.30	N	131180	100	29 억		4476795	N	N	0	N	00	N
81	20240108	130808	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1229	-4	5	-0.32	10292263	8346	92.49	1233	1251	1226	1602	864	1233	1233.20	15.25	0	-11	1249	1241	1226	1218	1203	1233	1210	29	369	100	880	1	1	29350000	361	13.81	0.59	12	0.03	89.00	2070.00	1620	20230112	-24.14	1125	20231026	9.24	1251	-1.76	20240108	1211	1.49	20240105	1620	-24.14	20230112	1125	9.24	20231026	1.30	N	131180	100	29 억		4476795	N	N	0	N	00	N
82	20240108	120809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1237	4	2	0.32	8478619	6874	76.17	1233	1251	1226	1602	864	1233	1233.43	15.25	0	-5	1249	1241	1226	1218	1203	1233	1210	29	369	100	880	1	1	29350000	363	13.90	0.60	12	0.02	89.00	2070.00	1620	20230112	-23.64	1125	20231026	9.96	1251	-1.12	20240108	1211	2.15	20240105	1620	-23.64	20230112	1125	9.96	20231026	1.30	N	131180	100	29 억		4476795	N	N	0	N	00	N
83	20240108	110810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1251	18	2	1.46	7567085	6139	68.03	1233	1251	1226	1602	864	1233	1232.63	15.25	0	0	1249	1241	1226	1218	1203	1233	1210	29	369	100	880	1	1	29350000	367	14.06	0.60	12	0.02	89.00	2070.00	1620	20230112	-22.78	1125	20231026	11.20	1251	0.00	20240108	1211	3.30	20240105	1620	-22.78	20230112	1125	11.20	20231026	1.30	N	131180	100	29 억		4476795	N	N	0	N	00	N
84	20240108	100809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1227	-6	5	-0.49	4100055	3341	37.02	1233	1239	1226	1602	864	1233	1227.19	15.25	0	0	1249	1241	1226	1218	1203	1233	1210	29	369	100	880	1	1	29350000	360	13.79	0.59	12	0.01	89.00	2070.00	1620	20230112	-24.26	1125	20231026	9.07	1241	-1.13	20240102	1211	1.32	20240105	1620	-24.26	20230112	1125	9.07	20231026	1.30	N	131180	100	29 억		4476795	N	N	0	N	00	N
85	20240108	090807	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1233	0	3	0.00	142017	115	1.27	1233	1239	1233	1602	864	1233	1234.93	15.25	0	0	1249	1241	1226	1218	1203	1233	1210	29	369	100	880	1	1	29350000	362	13.85	0.60	12	0.00	89.00	2070.00	1620	20230112	-23.89	1125	20231026	9.60	1241	-0.64	20240102	1211	1.82	20240105	1620	-23.89	20230112	1125	9.60	20231026	1.30	N	131180	100	29 억		4476795	N	N	0	N	00	N
86	20240105	160807	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1233	-2	5	-0.16	11038859	9024	63.49	1234	1234	1211	1605	865	1235	1223.28	15.25	0	-56	1248	1241	1231	1224	1214	1243	1226	29	370	100	880	1	1	29350000	362	13.85	0.60	12	0.03	89.00	2070.00	1620	20230112	-23.89	1125	20231026	9.60	1241	-0.64	20240102	1211	1.82	20240105	1620	-23.89	20230112	1125	9.60	20231026	1.32	N	131180	100	29 억		4476690	N	N	0	N	00	N
87	20240105	150809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1226	-9	5	-0.73	9613206	7864	55.33	1234	1234	1211	1605	865	1235	1222.43	15.25	0	-26	1248	1241	1231	1224	1214	1243	1226	29	370	100	880	1	1	29350000	360	13.78	0.59	12	0.03	89.00	2070.00	1620	20230112	-24.32	1125	20231026	8.98	1241	-1.21	20240102	1211	1.24	20240105	1620	-24.32	20230112	1125	8.98	20231026	1.32	N	131180	100	29 억		4476690	N	N	0	N	00	N
88	20240105	140806	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1231	-4	5	-0.32	9504356	7775	54.70	1234	1234	1211	1605	865	1235	1222.43	15.25	0	-26	1248	1241	1231	1224	1214	1243	1226	29	370	100	880	1	1	29350000	361	13.83	0.59	12	0.03	89.00	2070.00	1620	20230112	-24.01	1125	20231026	9.42	1241	-0.81	20240102	1211	1.65	20240105	1620	-24.01	20230112	1125	9.42	20231026	1.32	N	131180	100	29 억		4476690	N	N	0	N	00	N
89	20240105	130807	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1229	-6	5	-0.49	8921437	7299	51.35	1234	1234	1211	1605	865	1235	1222.28	15.25	0	-24	1248	1241	1231	1224	1214	1243	1226	29	370	100	880	1	1	29350000	361	13.81	0.59	12	0.02	89.00	2070.00	1620	20230112	-24.14	1125	20231026	9.24	1241	-0.97	20240102	1211	1.49	20240105	1620	-24.14	20230112	1125	9.24	20231026	1.32	N	131180	100	29 억		4476690	N	N	0	N	00	N
90	20240105	120807	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1231	-4	5	-0.32	7177832	5882	41.38	1234	1234	1211	1605	865	1235	1220.30	15.25	0	-15	1248	1241	1231	1224	1214	1243	1226	29	370	100	880	1	1	29350000	361	13.83	0.59	12	0.02	89.00	2070.00	1620	20230112	-24.01	1125	20231026	9.42	1241	-0.81	20240102	1211	1.65	20240105	1620	-24.01	20230112	1125	9.42	20231026	1.32	N	131180	100	29 억		4476690	N	N	0	N	00	N
91	20240105	110806	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1222	-13	5	-1.05	6138798	5030	35.39	1234	1234	1211	1605	865	1235	1220.44	15.25	0	-15	1248	1241	1231	1224	1214	1243	1226	29	370	100	880	1	1	29350000	359	13.73	0.59	12	0.02	89.00	2070.00	1620	20230112	-24.57	1125	20231026	8.62	1241	-1.53	20240102	1211	0.91	20240105	1620	-24.57	20230112	1125	8.62	20231026	1.32	N	131180	100	29 억		4476690	N	N	0	N	00	N
92	20240105	100809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1230	-5	5	-0.40	464467	377	2.65	1234	1234	1229	1605	865	1235	1232.01	15.25	0	-11	1248	1241	1231	1224	1214	1243	1226	29	370	100	880	1	1	29350000	361	13.82	0.59	12	0.00	89.00	2070.00	1620	20230112	-24.07	1125	20231026	9.33	1241	-0.89	20240102	1221	0.74	20240104	1620	-24.07	20230112	1125	9.33	20231026	1.32	N	131180	100	29 억		4476690	N	N	0	N	00	N
93	20240105	090806	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1233	-2	5	-0.16	128334	104	0.73	1234	1234	1233	1605	865	1235	1233.98	15.25	0	-2	1248	1241	1231	1224	1214	1243	1226	29	370	100	880	1	1	29350000	362	13.85	0.60	12	0.00	89.00	2070.00	1620	20230112	-23.89	1125	20231026	9.60	1241	-0.64	20240102	1221	0.98	20240104	1620	-23.89	20230112	1125	9.60	20231026	1.32	N	131180	100	29 억		4476690	N	N	0	N	00	N
94	20240104	160803	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1235	-3	5	-0.24	17439099	14212	103.30	1235	1238	1221	1609	867	1238	1227.07	15.25	0	-134	1247	1242	1235	1230	1223	1245	1233	29	371	100	890	1	1	29350000	362	13.88	0.60	12	0.05	89.00	2070.00	1620	20230112	-23.77	1125	20231026	9.78	1241	-0.48	20240102	1221	1.15	20240104	1620	-23.77	20230112	1125	9.78	20231026	1.32	N	131180	100	29 억		4476575	N	N	0	N	00	N
95	20240104	150805	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1224	-14	5	-1.13	14939838	12181	88.54	1235	1238	1221	1609	867	1238	1226.49	15.25	0	29	1247	1242	1235	1230	1223	1245	1233	29	371	100	890	1	1	29350000	359	13.75	0.59	12	0.04	89.00	2070.00	1620	20230112	-24.44	1125	20231026	8.80	1241	-1.37	20240102	1221	0.25	20240104	1620	-24.44	20230112	1125	8.80	20231026	1.32	N	131180	100	29 억		4476575	N	N	0	N	00	N
96	20240104	140805	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1223	-15	5	-1.21	13158946	10725	77.95	1235	1238	1221	1609	867	1238	1226.94	15.25	0	65	1247	1242	1235	1230	1223	1245	1233	29	371	100	890	1	1	29350000	359	13.74	0.59	12	0.04	89.00	2070.00	1620	20230112	-24.51	1125	20231026	8.71	1241	-1.45	20240102	1221	0.16	20240104	1620	-24.51	20230112	1125	8.71	20231026	1.32	N	131180	100	29 억		4476575	N	N	0	N	00	N
97	20240104	130806	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1223	-15	5	-1.21	12153450	9903	71.98	1235	1238	1221	1609	867	1238	1227.25	15.25	0	46	1247	1242	1235	1230	1223	1245	1233	29	371	100	890	1	1	29350000	359	13.74	0.59	12	0.03	89.00	2070.00	1620	20230112	-24.51	1125	20231026	8.71	1241	-1.45	20240102	1221	0.16	20240104	1620	-24.51	20230112	1125	8.71	20231026	1.32	N	131180	100	29 억		4476575	N	N	0	N	00	N
98	20240104	120803	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1226	-12	5	-0.97	8639353	7035	51.13	1235	1238	1221	1609	867	1238	1228.05	15.25	0	14	1247	1242	1235	1230	1223	1245	1233	29	371	100	890	1	1	29350000	360	13.78	0.59	12	0.02	89.00	2070.00	1620	20230112	-24.32	1125	20231026	8.98	1241	-1.21	20240102	1221	0.41	20240104	1620	-24.32	20230112	1125	8.98	20231026	1.32	N	131180	100	29 억		4476575	N	N	0	N	00	N
99	20240104	110802	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1229	-9	5	-0.73	7255580	5904	42.91	1235	1238	1221	1609	867	1238	1228.93	15.25	0	0	1247	1242	1235	1230	1223	1245	1233	29	371	100	890	1	1	29350000	361	13.81	0.59	12	0.02	89.00	2070.00	1620	20230112	-24.14	1125	20231026	9.24	1241	-0.97	20240102	1221	0.66	20240104	1620	-24.14	20230112	1125	9.24	20231026	1.32	N	131180	100	29 억		4476575	N	N	0	N	00	N
100	20240104	100802	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1238	0	3	0.00	399614	324	2.35	1235	1238	1230	1609	867	1238	1233.38	15.25	0	0	1247	1242	1235	1230	1223	1245	1233	29	371	100	890	1	1	29350000	363	13.91	0.60	12	0.00	89.00	2070.00	1620	20230112	-23.58	1125	20231026	10.04	1241	-0.24	20240102	1228	0.81	20240103	1620	-23.58	20230112	1125	10.04	20231026	1.32	N	131180	100	29 억		4476575	N	N	0	N	00	N
101	20240104	090806	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1235	-3	5	-0.24	130910	106	0.77	1235	1235	1235	1609	867	1238	1235.00	15.25	0	0	1247	1242	1235	1230	1223	1245	1233	29	371	100	890	1	1	29350000	362	13.88	0.60	12	0.00	89.00	2070.00	1620	20230112	-23.77	1125	20231026	9.78	1241	-0.48	20240102	1228	0.57	20240103	1620	-23.77	20230112	1125	9.78	20231026	1.32	N	131180	100	29 억		4476575	N	N	0	N	00	N
102	20240103	160802	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1238	2	2	0.16	16835328	13625	43.89	1236	1240	1228	1606	866	1236	1235.62	15.25	0	-17	1247	1241	1235	1229	1223	1238	1226	29	370	100	880	1	1	29350000	363	13.91	0.60	12	0.05	89.00	2070.00	1620	20230112	-23.58	1125	20231026	10.04	1241	-0.24	20240102	1228	0.81	20240103	1620	-23.58	20230112	1125	10.04	20231026	1.32	N	131180	100	29 억		4476505	N	N	0	N	00	N
103	20240103	150800	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1236	0	3	0.00	16617468	13449	43.32	1236	1240	1228	1606	866	1236	1235.59	15.25	0	-19	1247	1241	1235	1229	1223	1238	1226	29	370	100	880	1	1	29350000	363	13.89	0.60	12	0.05	89.00	2070.00	1620	20230112	-23.70	1125	20231026	9.87	1241	-0.40	20240102	1228	0.65	20240103	1620	-23.70	20230112	1125	9.87	20231026	1.32	N	131180	100	29 억		4476505	N	N	0	N	00	N
104	20240103	140757	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1238	2	2	0.16	15946704	12905	41.57	1236	1240	1228	1606	866	1236	1235.70	15.25	0	-52	1247	1241	1235	1229	1223	1238	1226	29	370	100	880	1	1	29350000	363	13.91	0.60	12	0.04	89.00	2070.00	1620	20230112	-23.58	1125	20231026	10.04	1241	-0.24	20240102	1228	0.81	20240103	1620	-23.58	20230112	1125	10.04	20231026	1.32	N	131180	100	29 억		4476505	N	N	0	N	00	N
105	20240103	130800	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1238	2	2	0.16	15272971	12360	39.82	1236	1240	1228	1606	866	1236	1235.68	15.25	0	-52	1247	1241	1235	1229	1223	1238	1226	29	370	100	880	1	1	29350000	363	13.91	0.60	12	0.04	89.00	2070.00	1620	20230112	-23.58	1125	20231026	10.04	1241	-0.24	20240102	1228	0.81	20240103	1620	-23.58	20230112	1125	10.04	20231026	1.32	N	131180	100	29 억		4476505	N	N	0	N	00	N
106	20240103	120803	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1236	0	3	0.00	14833482	12005	38.67	1236	1240	1228	1606	866	1236	1235.61	15.25	0	-52	1247	1241	1235	1229	1223	1238	1226	29	370	100	880	1	1	29350000	363	13.89	0.60	12	0.04	89.00	2070.00	1620	20230112	-23.70	1125	20231026	9.87	1241	-0.40	20240102	1228	0.65	20240103	1620	-23.70	20230112	1125	9.87	20231026	1.32	N	131180	100	29 억		4476505	N	N	0	N	00	N
107	20240103	110759	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1237	1	2	0.08	10946629	8863	28.55	1236	1240	1228	1606	866	1236	1235.09	15.25	0	-79	1247	1241	1235	1229	1223	1238	1226	29	370	100	880	1	1	29350000	363	13.90	0.60	12	0.03	89.00	2070.00	1620	20230112	-23.64	1125	20231026	9.96	1241	-0.32	20240102	1228	0.73	20240103	1620	-23.64	20230112	1125	9.96	20231026	1.32	N	131180	100	29 억		4476505	N	N	0	N	00	N
108	20240103	100800	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1229	-7	5	-0.57	4335401	3508	11.30	1236	1240	1229	1606	866	1236	1235.86	15.25	0	-23	1247	1241	1235	1229	1223	1238	1226	29	370	100	880	1	1	29350000	361	13.81	0.59	12	0.01	89.00	2070.00	1620	20230112	-24.14	1125	20231026	9.24	1241	-0.97	20240102	1229	0.00	20240103	1620	-24.14	20230112	1125	9.24	20231026	1.32	N	131180	100	29 억		4476505	N	N	0	N	00	N
109	20240103	090759	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1236	0	3	0.00	4036776	3266	10.52	1236	1236	1236	1606	866	1236	1236.00	15.25	0	0	1247	1241	1235	1229	1223	1238	1226	29	370	100	880	1	1	29350000	363	13.89	0.60	12	0.01	89.00	2070.00	1620	20230112	-23.70	1125	20231026	9.87	1241	-0.40	20240102	1229	0.57	20240102	1620	-23.70	20230112	1125	9.87	20231026	1.32	N	131180	100	29 억		4476505	N	N	0	N	00	N
110	20240102	160758	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1236	-5	5	-0.40	38242635	31003	201.84	1241	1241	1229	1613	869	1241	1233.51	15.25	0	-577	1250	1245	1240	1235	1230	1248	1238	29	372	100	890	1	1	29350000	363	13.89	0.60	12	0.11	89.00	2070.00	1620	20230112	-23.70	1125	20231026	9.87	1241	-0.40	20240102	1229	0.57	20240102	1620	-23.70	20230112	1125	9.87	20231026	1.35	N	131180	100	29 억		4476059	N	N	0	N	00	N
111	20240102	150759	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1236	-5	5	-0.40	36933711	29944	194.95	1241	1241	1229	1613	869	1241	1233.43	15.25	0	-316	1250	1245	1240	1235	1230	1248	1238	29	372	100	890	1	1	29350000	363	13.89	0.60	12	0.10	89.00	2070.00	1620	20230112	-23.70	1125	20231026	9.87	1241	-0.40	20240102	1229	0.57	20240102	1620	-23.70	20230112	1125	9.87	20231026	1.35	N	131180	100	29 억		4476059	N	N	0	N	00	N
112	20240102	140800	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1235	-6	5	-0.48	14597579	11806	76.86	1241	1241	1230	1613	869	1241	1236.45	15.25	0	-315	1250	1245	1240	1235	1230	1248	1238	29	372	100	890	1	1	29350000	362	13.88	0.60	12	0.04	89.00	2070.00	1620	20230112	-23.77	1125	20231026	9.78	1241	-0.48	20240102	1230	0.41	20240102	1620	-23.77	20230112	1125	9.78	20231026	1.35	N	131180	100	29 억		4476059	N	N	0	N	00	N
113	20240102	130754	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1234	-7	5	-0.56	14227262	11506	74.91	1241	1241	1230	1613	869	1241	1236.51	15.25	0	-319	1250	1245	1240	1235	1230	1248	1238	29	372	100	890	1	1	29350000	362	13.87	0.60	12	0.04	89.00	2070.00	1620	20230112	-23.83	1125	20231026	9.69	1241	-0.56	20240102	1230	0.33	20240102	1620	-23.83	20230112	1125	9.69	20231026	1.35	N	131180	100	29 억		4476059	N	N	0	N	00	N
114	20240102	120753	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1235	-6	5	-0.48	10469975	8463	55.10	1241	1241	1230	1613	869	1241	1237.15	15.25	0	-335	1250	1245	1240	1235	1230	1248	1238	29	372	100	890	1	1	29350000	362	13.88	0.60	12	0.03	89.00	2070.00	1620	20230112	-23.77	1125	20231026	9.78	1241	-0.48	20240102	1230	0.41	20240102	1620	-23.77	20230112	1125	9.78	20231026	1.35	N	131180	100	29 억		4476059	N	N	0	N	00	N
115	20240102	110754	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1234	-7	5	-0.56	7933332	6413	41.75	1241	1241	1230	1613	869	1241	1237.07	15.25	0	-270	1250	1245	1240	1235	1230	1248	1238	29	372	100	890	1	1	29350000	362	13.87	0.60	12	0.02	89.00	2070.00	1620	20230112	-23.83	1125	20231026	9.69	1241	-0.56	20240102	1230	0.33	20240102	1620	-23.83	20230112	1125	9.69	20231026	1.35	N	131180	100	29 억		4476059	N	N	0	N	00	N
116	20240102	100746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1241	0	3	0.00	3602623	2903	18.90	1241	1241	1241	1613	869	1241	1241.00	15.25	0	-194	1250	1245	1240	1235	1230	1248	1238	29	372	100	890	1	1	29350000	364	13.94	0.60	12	0.01	89.00	2070.00	1620	20230112	-23.40	1125	20231026	10.31	1241	0.00	20240102	1241	0.00	20240102	1620	-23.40	20230112	1125	10.31	20231026	1.35	N	131180	100	29 억		4476059	N	N	0	N	00	N
117	20240102	090737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1241	0	3	0.00	0	0	0.00	0	0	0	1613	869	1241	0.00	15.25	0	0	1250	1245	1240	1235	1230	1248	1238	29	372	100	890	1	1	29350000	364	13.94	0.60	12	0.00	89.00	2070.00	1620	20230112	-23.40	1125	20231026	10.31	0	0.00	0	0	0.00	0	1620	-23.40	20230112	1125	10.31	20231026	1.35	N	131180	100	29 억		4476059	N	N	0	N	00	N