KissMeData/448710/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	121318	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18000	600	2	3.45	824817200	46618	57.19	17200	18080	17200	22600	12180	17400	17693.11	0.78	0	9751	18193	17796	17323	16926	16453	17560	16690	6	5200	100	10780	10	1	5081792	915	33.77	3.69	12	0.92	533.00	4876.00	29500	20230906	-38.98	11050	20231110	62.90	19630	-8.30	20240116	14840	21.29	20240102	29500	-38.98	20230906	11050	62.90	20231110	1.82	N	448710	100	6 억		39680	N	N	0	N	00	N
3	20240123	111312	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17800	400	2	2.30	603058050	34260	42.03	17200	17880	17200	22600	12180	17400	17602.39	0.78	0	8108	18193	17796	17323	16926	16453	17560	16690	6	5200	100	10780	10	1	5081792	905	33.40	3.65	12	0.67	533.00	4876.00	29500	20230906	-39.66	11050	20231110	61.09	19630	-9.32	20240116	14840	19.95	20240102	29500	-39.66	20230906	11050	61.09	20231110	1.82	N	448710	100	6 억		39680	N	N	0	N	00	N
4	20240123	101313	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17700	300	2	1.72	414551320	23654	29.02	17200	17880	17200	22600	12180	17400	17525.63	0.78	0	6602	18193	17796	17323	16926	16453	17560	16690	6	5200	100	10780	10	1	5081792	899	33.21	3.63	12	0.47	533.00	4876.00	29500	20230906	-40.00	11050	20231110	60.18	19630	-9.83	20240116	14840	19.27	20240102	29500	-40.00	20230906	11050	60.18	20231110	1.82	N	448710	100	6 억		39680	N	N	0	N	00	N
5	20240123	091313	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17490	90	2	0.52	99900930	5728	7.03	17200	17700	17200	22600	12180	17400	17440.80	0.78	0	-780	18193	17796	17323	16926	16453	17560	16690	6	5200	100	10780	10	1	5081792	889	32.81	3.59	12	0.11	533.00	4876.00	29500	20230906	-40.71	11050	20231110	58.28	19630	-10.90	20240116	14840	17.86	20240102	29500	-40.71	20230906	11050	58.28	20231110	1.82	N	448710	100	6 억		39680	N	N	0	N	00	N
6	20240119	161304	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17450	-130	5	-0.74	1826031740	103285	30.44	17500	18150	17300	22850	12310	17580	17679.69	0.56	0	6639	19133	18356	17723	16946	16313	18040	16630	6	5270	100	10890	10	1	5081792	887	32.74	3.58	12	2.03	533.00	4876.00	29500	20230906	-40.85	11050	20231110	57.92	19630	-11.11	20240116	14840	17.59	20240102	29500	-40.85	20230906	11050	57.92	20231110	1.83	N	448710	100	6 억		28453	N	N	0	N	00	N
7	20240119	151308	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17490	-90	5	-0.51	1773309820	100274	29.55	17500	18150	17300	22850	12310	17580	17684.66	0.56	0	6641	19133	18356	17723	16946	16313	18040	16630	6	5270	100	10890	10	1	5081792	889	32.81	3.59	12	1.97	533.00	4876.00	29500	20230906	-40.71	11050	20231110	58.28	19630	-10.90	20240116	14840	17.86	20240102	29500	-40.71	20230906	11050	58.28	20231110	1.83	N	448710	100	6 억		28453	N	N	0	N	00	N
8	20240119	141304	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17680	100	2	0.57	1499937250	84654	24.95	17500	18150	17300	22850	12310	17580	17718.48	0.56	0	1886	19133	18356	17723	16946	16313	18040	16630	6	5270	100	10890	10	1	5081792	898	33.17	3.63	12	1.67	533.00	4876.00	29500	20230906	-40.07	11050	20231110	60.00	19630	-9.93	20240116	14840	19.14	20240102	29500	-40.07	20230906	11050	60.00	20231110	1.83	N	448710	100	6 억		28453	N	N	0	N	00	N
9	20240119	131306	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17900	320	2	1.82	1323497870	74779	22.04	17500	18150	17300	22850	12310	17580	17698.82	0.56	0	2586	19133	18356	17723	16946	16313	18040	16630	6	5270	100	10890	10	1	5081792	910	33.58	3.67	12	1.47	533.00	4876.00	29500	20230906	-39.32	11050	20231110	61.99	19630	-8.81	20240116	14840	20.62	20240102	29500	-39.32	20230906	11050	61.99	20231110	1.83	N	448710	100	6 억		28453	N	N	0	N	00	N
10	20240119	121310	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17880	300	2	1.71	1185134260	67027	19.75	17500	18150	17300	22850	12310	17580	17681.47	0.56	0	-642	19133	18356	17723	16946	16313	18040	16630	6	5270	100	10890	10	1	5081792	909	33.55	3.67	12	1.32	533.00	4876.00	29500	20230906	-39.39	11050	20231110	61.81	19630	-8.91	20240116	14840	20.49	20240102	29500	-39.39	20230906	11050	61.81	20231110	1.83	N	448710	100	6 억		28453	N	N	0	N	00	N
11	20240119	111309	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17580	0	3	0.00	790562970	45031	13.27	17500	17870	17300	22850	12310	17580	17555.96	0.56	0	-8284	19133	18356	17723	16946	16313	18040	16630	6	5270	100	10890	10	1	5081792	893	32.98	3.61	12	0.89	533.00	4876.00	29500	20230906	-40.41	11050	20231110	59.10	19630	-10.44	20240116	14840	18.46	20240102	29500	-40.41	20230906	11050	59.10	20231110	1.83	N	448710	100	6 억		28453	N	N	0	N	00	N
12	20240119	101313	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17690	110	2	0.63	601473160	34275	10.10	17500	17870	17300	22850	12310	17580	17548.43	0.56	0	-4854	19133	18356	17723	16946	16313	18040	16630	6	5270	100	10890	10	1	5081792	899	33.19	3.63	12	0.67	533.00	4876.00	29500	20230906	-40.03	11050	20231110	60.09	19630	-9.88	20240116	14840	19.20	20240102	29500	-40.03	20230906	11050	60.09	20231110	1.83	N	448710	100	6 억		28453	N	N	0	N	00	N
13	20240119	091306	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17580	0	3	0.00	164269660	9337	2.75	17500	17870	17430	22850	12310	17580	17593.44	0.56	0	-1085	19133	18356	17723	16946	16313	18040	16630	6	5270	100	10890	10	1	5081792	893	32.98	3.61	12	0.18	533.00	4876.00	29500	20230906	-40.41	11050	20231110	59.10	19630	-10.44	20240116	14840	18.46	20240102	29500	-40.41	20230906	11050	59.10	20231110	1.83	N	448710	100	6 억		28453	N	N	0	N	00	N
14	20240118	161303	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17580	-720	5	-3.93	6010312250	338268	80.67	18110	18500	17090	23750	12810	18300	17767.13	0.20	0	17383	20060	19180	18740	17860	17420	18960	17640	6	5450	100	11340	10	1	5081792	893	32.98	3.61	12	6.66	533.00	4876.00	29500	20230906	-40.41	11050	20231110	59.10	19630	-10.44	20240116	14840	18.46	20240102	29500	-40.41	20230906	11050	59.10	20231110	1.83	N	448710	100	6 억		10311	N	N	0	N	00	N
15	20240118	151304	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17510	-790	5	-4.32	5920015060	333120	79.44	18110	18500	17090	23750	12810	18300	17770.46	0.20	0	17509	20060	19180	18740	17860	17420	18960	17640	6	5450	100	11340	10	1	5081792	890	32.85	3.59	12	6.56	533.00	4876.00	29500	20230906	-40.64	11050	20231110	58.46	19630	-10.80	20240116	14840	17.99	20240102	29500	-40.64	20230906	11050	58.46	20231110	1.83	N	448710	100	6 억		10311	N	N	0	N	00	N
16	20240118	141304	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18030	-270	5	-1.48	5387978540	303296	72.33	18110	18500	17090	23750	12810	18300	17763.68	0.20	0	15456	20060	19180	18740	17860	17420	18960	17640	6	5450	100	11340	10	1	5081792	916	33.83	3.70	12	5.97	533.00	4876.00	29500	20230906	-38.88	11050	20231110	63.17	19630	-8.15	20240116	14840	21.50	20240102	29500	-38.88	20230906	11050	63.17	20231110	1.83	N	448710	100	6 억		10311	N	N	0	N	00	N
17	20240118	131301	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17680	-620	5	-3.39	3359519500	191365	45.63	18110	18290	17090	23750	12810	18300	17553.20	0.20	0	4679	20060	19180	18740	17860	17420	18960	17640	6	5450	100	11340	10	1	5081792	898	33.17	3.63	12	3.77	533.00	4876.00	29500	20230906	-40.07	11050	20231110	60.00	19630	-9.93	20240116	14840	19.14	20240102	29500	-40.07	20230906	11050	60.00	20231110	1.83	N	448710	100	6 억		10311	N	N	0	N	00	N
18	20240118	121305	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17290	-1010	5	-5.52	3094494910	176155	42.01	18110	18290	17090	23750	12810	18300	17564.36	0.20	0	1062	20060	19180	18740	17860	17420	18960	17640	6	5450	100	11340	10	1	5081792	879	32.44	3.55	12	3.47	533.00	4876.00	29500	20230906	-41.39	11050	20231110	56.47	19630	-11.92	20240116	14840	16.51	20240102	29500	-41.39	20230906	11050	56.47	20231110	1.83	N	448710	100	6 억		10311	N	N	0	N	00	N
19	20240118	111304	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17690	-610	5	-3.33	2253055940	128044	30.53	18110	18290	17090	23750	12810	18300	17592.61	0.20	0	6343	20060	19180	18740	17860	17420	18960	17640	6	5450	100	11340	10	1	5081792	899	33.19	3.63	12	2.52	533.00	4876.00	29500	20230906	-40.03	11050	20231110	60.09	19630	-9.88	20240116	14840	19.20	20240102	29500	-40.03	20230906	11050	60.09	20231110	1.83	N	448710	100	6 억		10311	N	N	0	N	00	N
20	20240118	101301	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17790	-510	5	-2.79	1754699560	99881	23.82	18110	18290	17090	23750	12810	18300	17563.44	0.20	0	-1083	20060	19180	18740	17860	17420	18960	17640	6	5450	100	11340	10	1	5081792	904	33.38	3.65	12	1.97	533.00	4876.00	29500	20230906	-39.69	11050	20231110	61.00	19630	-9.37	20240116	14840	19.88	20240102	29500	-39.69	20230906	11050	61.00	20231110	1.83	N	448710	100	6 억		10311	N	N	0	N	00	N
21	20240118	091301	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17660	-640	5	-3.50	855261720	48612	11.59	18110	18290	17090	23750	12810	18300	17584.73	0.20	0	8011	20060	19180	18740	17860	17420	18960	17640	6	5450	100	11340	10	1	5081792	897	33.13	3.62	12	0.96	533.00	4876.00	29500	20230906	-40.14	11050	20231110	59.82	19630	-10.04	20240116	14840	19.00	20240102	29500	-40.14	20230906	11050	59.82	20231110	1.83	N	448710	100	6 억		10311	N	N	0	N	00	N
22	20240117	161259	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18300	-630	5	-3.33	7946096780	415327	153.77	19080	19620	18300	24600	13260	18930	19133.05	0.14	0	2791	20410	19670	18890	18150	17370	20040	18520	6	5670	100	11730	10	1	5081792	930	34.33	3.75	12	8.17	533.00	4876.00	29500	20230906	-37.97	11050	20231110	65.61	19630	-6.78	20240116	14840	23.32	20240102	29500	-37.97	20230906	11050	65.61	20231110	1.80	N	448710	100	6 억		7364	N	N	0	N	00	N
23	20240117	151303	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18450	-480	5	-2.54	7738572480	404017	149.58	19080	19620	18340	24600	13260	18930	19154.08	0.14	0	2132	20410	19670	18890	18150	17370	20040	18520	6	5670	100	11730	10	1	5081792	938	34.62	3.78	12	7.95	533.00	4876.00	29500	20230906	-37.46	11050	20231110	66.97	19630	-6.01	20240116	14840	24.33	20240102	29500	-37.46	20230906	11050	66.97	20231110	1.80	N	448710	100	6 억		7364	N	N	0	N	00	N
24	20240117	141259	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19370	440	2	2.32	6058513680	315582	116.84	19080	19620	18650	24600	13260	18930	19197.91	0.14	0	7029	20410	19670	18890	18150	17370	20040	18520	6	5670	100	11730	10	1	5081792	984	36.34	3.97	12	6.21	533.00	4876.00	29500	20230906	-34.34	11050	20231110	75.29	19630	-1.32	20240116	14840	30.53	20240102	29500	-34.34	20230906	11050	75.29	20231110	1.80	N	448710	100	6 억		7364	N	N	0	N	00	N
25	20240117	131259	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19170	240	2	1.27	4254215210	221863	82.14	19080	19500	18650	24600	13260	18930	19174.98	0.14	0	7515	20410	19670	18890	18150	17370	20040	18520	6	5670	100	11730	10	1	5081792	974	35.97	3.93	12	4.37	533.00	4876.00	29500	20230906	-35.02	11050	20231110	73.48	19630	-2.34	20240116	14840	29.18	20240102	29500	-35.02	20230906	11050	73.48	20231110	1.80	N	448710	100	6 억		7364	N	N	0	N	00	N
26	20240117	121301	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19420	490	2	2.59	3463473950	180886	66.97	19080	19500	18650	24600	13260	18930	19147.29	0.14	0	9013	20410	19670	18890	18150	17370	20040	18520	6	5670	100	11730	10	1	5081792	987	36.44	3.98	12	3.56	533.00	4876.00	29500	20230906	-34.17	11050	20231110	75.75	19630	-1.07	20240116	14840	30.86	20240102	29500	-34.17	20230906	11050	75.75	20231110	1.80	N	448710	100	6 억		7364	N	N	0	N	00	N
27	20240117	111302	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18940	10	2	0.05	2533489780	132298	48.98	19080	19500	18650	24600	13260	18930	19149.89	0.14	0	3394	20410	19670	18890	18150	17370	20040	18520	6	5670	100	11730	10	1	5081792	962	35.53	3.88	12	2.60	533.00	4876.00	29500	20230906	-35.80	11050	20231110	71.40	19630	-3.52	20240116	14840	27.63	20240102	29500	-35.80	20230906	11050	71.40	20231110	1.80	N	448710	100	6 억		7364	N	N	0	N	00	N
28	20240117	101258	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19390	460	2	2.43	1564917400	81875	30.31	19080	19500	18650	24600	13260	18930	19113.52	0.14	0	3795	20410	19670	18890	18150	17370	20040	18520	6	5670	100	11730	10	1	5081792	985	36.38	3.98	12	1.61	533.00	4876.00	29500	20230906	-34.27	11050	20231110	75.48	19630	-1.22	20240116	14840	30.66	20240102	29500	-34.27	20230906	11050	75.48	20231110	1.80	N	448710	100	6 억		7364	N	N	0	N	00	N
29	20240117	091303	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18950	20	2	0.11	153717850	8157	3.02	19080	19080	18680	24600	13260	18930	18844.80	0.14	0	-1568	20410	19670	18890	18150	17370	20040	18520	6	5670	100	11730	10	1	5081792	963	35.55	3.89	12	0.16	533.00	4876.00	29500	20230906	-35.76	11050	20231110	71.49	19630	-3.46	20240116	14840	27.70	20240102	29500	-35.76	20230906	11050	71.49	20231110	1.80	N	448710	100	6 억		7364	N	N	0	N	00	N
30	20240116	161256	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18930	80	2	0.42	5099580510	269428	158.81	18640	19630	18110	24500	13200	18850	18927.43	0.48	0	-18339	19616	19232	18616	18232	17616	18925	17925	6	5650	100	11680	10	1	5081792	962	35.52	3.88	12	5.30	533.00	4876.00	29500	20230906	-35.83	11050	20231110	71.31	19630	-3.57	20240116	14840	27.56	20240102	29500	-35.83	20230906	11050	71.31	20231110	1.84	N	448710	100	6 억		24209	N	N	0	N	00	N
31	20240116	151253	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18860	10	2	0.05	4621075840	244296	143.99	18640	19630	18110	24500	13200	18850	18915.89	0.48	0	-18987	19616	19232	18616	18232	17616	18925	17925	6	5650	100	11680	10	1	5081792	958	35.38	3.87	12	4.81	533.00	4876.00	29500	20230906	-36.07	11050	20231110	70.68	19630	-3.92	20240116	14840	27.09	20240102	29500	-36.07	20230906	11050	70.68	20231110	1.84	N	448710	100	6 억		24209	N	N	0	N	00	N
32	20240116	141257	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18650	-200	5	-1.06	4283623880	226217	133.34	18640	19630	18110	24500	13200	18850	18935.91	0.48	0	-19470	19616	19232	18616	18232	17616	18925	17925	6	5650	100	11680	10	1	5081792	948	34.99	3.82	12	4.45	533.00	4876.00	29500	20230906	-36.78	11050	20231110	68.78	19630	-4.99	20240116	14840	25.67	20240102	29500	-36.78	20230906	11050	68.78	20231110	1.84	N	448710	100	6 억		24209	N	N	0	N	00	N
33	20240116	131257	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18830	-20	5	-0.11	3917818090	206653	121.80	18640	19630	18110	24500	13200	18850	18958.44	0.48	0	-13048	19616	19232	18616	18232	17616	18925	17925	6	5650	100	11680	10	1	5081792	957	35.33	3.86	12	4.07	533.00	4876.00	29500	20230906	-36.17	11050	20231110	70.41	19630	-4.08	20240116	14840	26.89	20240102	29500	-36.17	20230906	11050	70.41	20231110	1.84	N	448710	100	6 억		24209	N	N	0	N	00	N
34	20240116	121254	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18670	-180	5	-0.95	3750681810	197743	116.55	18640	19630	18110	24500	13200	18850	18967.46	0.48	0	-13630	19616	19232	18616	18232	17616	18925	17925	6	5650	100	11680	10	1	5081792	949	35.03	3.83	12	3.89	533.00	4876.00	29500	20230906	-36.71	11050	20231110	68.96	19630	-4.89	20240116	14840	25.81	20240102	29500	-36.71	20230906	11050	68.96	20231110	1.84	N	448710	100	6 억		24209	N	N	0	N	00	N
35	20240116	111255	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18830	-20	5	-0.11	3466477210	182644	107.65	18640	19630	18110	24500	13200	18850	18979.42	0.48	0	-13653	19616	19232	18616	18232	17616	18925	17925	6	5650	100	11680	10	1	5081792	957	35.33	3.86	12	3.59	533.00	4876.00	29500	20230906	-36.17	11050	20231110	70.41	19630	-4.08	20240116	14840	26.89	20240102	29500	-36.17	20230906	11050	70.41	20231110	1.84	N	448710	100	6 억		24209	N	N	0	N	00	N
36	20240116	101254	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18430	-420	5	-2.23	822729260	44244	26.08	18640	19120	18110	24500	13200	18850	18595.27	0.48	0	-6838	19616	19232	18616	18232	17616	18925	17925	6	5650	100	11680	10	1	5081792	937	34.58	3.78	12	0.87	533.00	4876.00	29500	20230906	-37.53	11050	20231110	66.79	19570	-5.83	20240112	14840	24.19	20240102	29500	-37.53	20230906	11050	66.79	20231110	1.84	N	448710	100	6 억		24209	N	N	0	N	00	N
37	20240116	091253	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18230	-620	5	-3.29	169552820	9235	5.44	18640	18840	18110	24500	13200	18850	18359.81	0.48	0	598	19616	19232	18616	18232	17616	18925	17925	6	5650	100	11680	10	1	5081792	926	34.20	3.74	12	0.18	533.00	4876.00	29500	20230906	-38.20	11050	20231110	64.98	19570	-6.85	20240112	14840	22.84	20240102	29500	-38.20	20230906	11050	64.98	20231110	1.84	N	448710	100	6 억		24209	N	N	0	N	00	N
38	20240115	161251	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18850	250	2	1.34	3131780100	168343	29.20	19000	19000	18000	24150	13020	18600	18603.30	0.86	0	-20275	20626	19612	18556	17542	16486	20120	18050	6	5550	100	11530	10	1	5081792	958	35.37	3.87	12	3.31	533.00	4876.00	29500	20230906	-36.10	11050	20231110	70.59	19570	-3.68	20240112	14840	27.02	20240102	29500	-36.10	20230906	11050	70.59	20231110	1.99	N	448710	100	6 억		43602	N	N	0	N	00	N
39	20240115	151252	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18890	290	2	1.56	3069801520	165057	28.63	19000	19000	18000	24150	13020	18600	18598.43	0.86	0	-19989	20626	19612	18556	17542	16486	20120	18050	6	5550	100	11530	10	1	5081792	960	35.44	3.87	12	3.25	533.00	4876.00	29500	20230906	-35.97	11050	20231110	70.95	19570	-3.47	20240112	14840	27.29	20240102	29500	-35.97	20230906	11050	70.95	20231110	1.99	N	448710	100	6 억		43602	N	N	0	N	00	N
40	20240115	141251	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18640	40	2	0.22	2732430270	147128	25.52	19000	19000	18000	24150	13020	18600	18571.78	0.86	0	-19735	20626	19612	18556	17542	16486	20120	18050	6	5550	100	11530	10	1	5081792	947	34.97	3.82	12	2.90	533.00	4876.00	29500	20230906	-36.81	11050	20231110	68.69	19570	-4.75	20240112	14840	25.61	20240102	29500	-36.81	20230906	11050	68.69	20231110	1.99	N	448710	100	6 억		43602	N	N	0	N	00	N
41	20240115	131251	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18730	130	2	0.70	2418924480	130332	22.61	19000	19000	18000	24150	13020	18600	18559.69	0.86	0	-15348	20626	19612	18556	17542	16486	20120	18050	6	5550	100	11530	10	1	5081792	952	35.14	3.84	12	2.56	533.00	4876.00	29500	20230906	-36.51	11050	20231110	69.50	19570	-4.29	20240112	14840	26.21	20240102	29500	-36.51	20230906	11050	69.50	20231110	1.99	N	448710	100	6 억		43602	N	N	0	N	00	N
42	20240115	121251	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18560	-40	5	-0.22	2263875720	122017	21.16	19000	19000	18000	24150	13020	18600	18553.75	0.86	0	-15124	20626	19612	18556	17542	16486	20120	18050	6	5550	100	11530	10	1	5081792	943	34.82	3.81	12	2.40	533.00	4876.00	29500	20230906	-37.08	11050	20231110	67.96	19570	-5.16	20240112	14840	25.07	20240102	29500	-37.08	20230906	11050	67.96	20231110	1.99	N	448710	100	6 억		43602	N	N	0	N	00	N
43	20240115	111252	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18700	100	2	0.54	1859780300	100381	17.41	19000	19000	18000	24150	13020	18600	18527.17	0.86	0	-8277	20626	19612	18556	17542	16486	20120	18050	6	5550	100	11530	10	1	5081792	950	35.08	3.84	12	1.98	533.00	4876.00	29500	20230906	-36.61	11050	20231110	69.23	19570	-4.45	20240112	14840	26.01	20240102	29500	-36.61	20230906	11050	69.23	20231110	1.99	N	448710	100	6 억		43602	N	N	0	N	00	N
44	20240115	101246	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18140	-460	5	-2.47	1112167820	60193	10.44	19000	19000	18000	24150	13020	18600	18476.57	0.86	0	-13464	20626	19612	18556	17542	16486	20120	18050	6	5550	100	11530	10	1	5081792	922	34.03	3.72	12	1.18	533.00	4876.00	29500	20230906	-38.51	11050	20231110	64.16	19570	-7.31	20240112	14840	22.24	20240102	29500	-38.51	20230906	11050	64.16	20231110	1.99	N	448710	100	6 억		43602	N	N	0	N	00	N
45	20240115	091249	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18350	-250	5	-1.34	606569410	32303	5.60	19000	19000	18200	24150	13020	18600	18777.84	0.86	0	-11045	20626	19612	18556	17542	16486	20120	18050	6	5550	100	11530	10	1	5081792	933	34.43	3.76	12	0.64	533.00	4876.00	29500	20230906	-37.80	11050	20231110	66.06	19570	-6.23	20240112	14840	23.65	20240102	29500	-37.80	20230906	11050	66.06	20231110	1.99	N	448710	100	6 억		43602	N	N	0	N	00	N
46	20240112	161259	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18600	950	2	5.38	10855230080	574543	510.82	17530	19570	17500	22900	12360	17650	18893.97	0.23	0	28601	18616	18132	17686	17202	16756	17910	16980	6	5250	100	10940	10	1	5081792	945	34.90	3.81	12	11.31	533.00	4876.00	29500	20230906	-36.95	11050	20231110	68.33	19570	-4.96	20240112	14840	25.34	20240102	29500	-36.95	20230906	11050	68.33	20231110	2.18	N	448710	100	6 억		11935	N	N	0	N	00	N
47	20240112	151248	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18730	1080	2	6.12	10672479560	564746	502.11	17530	19570	17500	22900	12360	17650	18897.85	0.23	0	29395	18616	18132	17686	17202	16756	17910	16980	6	5250	100	10940	10	1	5081792	952	35.14	3.84	12	11.11	533.00	4876.00	29500	20230906	-36.51	11050	20231110	69.50	19570	-4.29	20240112	14840	26.21	20240102	29500	-36.51	20230906	11050	69.50	20231110	2.18	N	448710	100	6 억		11935	N	N	0	N	00	N
48	20240112	141246	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19230	1580	2	8.95	9066470800	479889	426.66	17530	19570	17500	22900	12360	17650	18892.86	0.23	0	22695	18616	18132	17686	17202	16756	17910	16980	6	5250	100	10940	10	1	5081792	977	36.08	3.94	12	9.44	533.00	4876.00	29500	20230906	-34.81	11050	20231110	74.03	19570	-1.74	20240112	14840	29.58	20240102	29500	-34.81	20230906	11050	74.03	20231110	2.18	N	448710	100	6 억		11935	N	N	0	N	00	N
49	20240112	131241	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18700	1050	2	5.95	6419173450	341674	303.78	17530	19300	17500	22900	12360	17650	18787.44	0.23	0	14664	18616	18132	17686	17202	16756	17910	16980	6	5250	100	10940	10	1	5081792	950	35.08	3.84	12	6.72	533.00	4876.00	29500	20230906	-36.61	11050	20231110	69.23	19300	-3.11	20240112	14840	26.01	20240102	29500	-36.61	20230906	11050	69.23	20231110	2.18	N	448710	100	6 억		11935	N	N	0	N	00	N
50	20240112	121246	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18850	1200	2	6.80	6110458970	325293	289.21	17530	19300	17500	22900	12360	17650	18784.49	0.23	0	18583	18616	18132	17686	17202	16756	17910	16980	6	5250	100	10940	10	1	5081792	958	35.37	3.87	12	6.40	533.00	4876.00	29500	20230906	-36.10	11050	20231110	70.59	19300	-2.33	20240112	14840	27.02	20240102	29500	-36.10	20230906	11050	70.59	20231110	2.18	N	448710	100	6 억		11935	N	N	0	N	00	N
51	20240112	111241	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18760	1110	2	6.29	5682528720	302495	268.94	17530	19300	17500	22900	12360	17650	18785.55	0.23	0	17912	18616	18132	17686	17202	16756	17910	16980	6	5250	100	10940	10	1	5081792	953	35.20	3.85	12	5.95	533.00	4876.00	29500	20230906	-36.41	11050	20231110	69.77	19300	-2.80	20240112	14840	26.42	20240102	29500	-36.41	20230906	11050	69.77	20231110	2.18	N	448710	100	6 억		11935	N	N	0	N	00	N
52	20240112	101240	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18470	820	2	4.65	4737994240	252258	224.28	17530	19300	17500	22900	12360	17650	18782.36	0.23	0	11449	18616	18132	17686	17202	16756	17910	16980	6	5250	100	10940	10	1	5081792	939	34.65	3.79	12	4.96	533.00	4876.00	29500	20230906	-37.39	11050	20231110	67.15	19300	-4.30	20240112	14840	24.46	20240102	29500	-37.39	20230906	11050	67.15	20231110	2.18	N	448710	100	6 억		11935	N	N	0	N	00	N
53	20240112	091244	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18900	1250	2	7.08	898554070	48801	43.39	17530	18930	17500	22900	12360	17650	18412.69	0.23	0	8547	18616	18132	17686	17202	16756	17910	16980	6	5250	100	10940	10	1	5081792	960	35.46	3.88	12	0.96	533.00	4876.00	29500	20230906	-35.93	11050	20231110	71.04	18940	-0.21	20240104	14840	27.36	20240102	29500	-35.93	20230906	11050	71.04	20231110	2.18	N	448710	100	6 억		11935	N	N	0	N	00	N
54	20240111	161234	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17650	-570	5	-3.13	1979257930	112004	90.52	18010	18170	17240	23650	12760	18220	17671.16	0.26	0	-2363	18860	18540	17990	17670	17120	18700	17830	6	5430	100	11290	10	1	5081792	897	33.11	3.62	12	2.20	533.00	4876.00	29500	20230906	-40.17	11050	20231110	59.73	18940	-6.81	20240104	14840	18.94	20240102	29500	-40.17	20230906	11050	59.73	20231110	2.29	N	448710	100	6 억		13060	N	N	0	N	00	N
55	20240111	151243	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17740	-480	5	-2.63	1737505840	98380	79.51	18010	18170	17240	23650	12760	18220	17660.94	0.26	0	-136	18860	18540	17990	17670	17120	18700	17830	6	5430	100	11290	10	1	5081792	902	33.28	3.64	12	1.94	533.00	4876.00	29500	20230906	-39.86	11050	20231110	60.54	18940	-6.34	20240104	14840	19.54	20240102	29500	-39.86	20230906	11050	60.54	20231110	2.29	N	448710	100	6 억		13060	N	N	0	N	00	N
56	20240111	141238	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17790	-430	5	-2.36	1524188790	86307	69.75	18010	18170	17240	23650	12760	18220	17659.82	0.26	0	-2611	18860	18540	17990	17670	17120	18700	17830	6	5430	100	11290	10	1	5081792	904	33.38	3.65	12	1.70	533.00	4876.00	29500	20230906	-39.69	11050	20231110	61.00	18940	-6.07	20240104	14840	19.88	20240102	29500	-39.69	20230906	11050	61.00	20231110	2.29	N	448710	100	6 억		13060	N	N	0	N	00	N
57	20240111	131237	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17400	-820	5	-4.50	1198573810	67684	54.70	18010	18170	17400	23650	12760	18220	17708.07	0.26	0	-4657	18860	18540	17990	17670	17120	18700	17830	6	5430	100	11290	10	1	5081792	884	32.65	3.57	12	1.33	533.00	4876.00	29500	20230906	-41.02	11050	20231110	57.47	18940	-8.13	20240104	14840	17.25	20240102	29500	-41.02	20230906	11050	57.47	20231110	2.29	N	448710	100	6 억		13060	N	N	0	N	00	N
58	20240111	121238	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17500	-720	5	-3.95	816355930	45836	37.04	18010	18170	17500	23650	12760	18220	17810.00	0.26	0	-4649	18860	18540	17990	17670	17120	18700	17830	6	5430	100	11290	10	1	5081792	889	32.83	3.59	12	0.90	533.00	4876.00	29500	20230906	-40.68	11050	20231110	58.37	18940	-7.60	20240104	14840	17.92	20240102	29500	-40.68	20230906	11050	58.37	20231110	2.29	N	448710	100	6 억		13060	N	N	0	N	00	N
59	20240111	111239	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17850	-370	5	-2.03	423222300	23586	19.06	18010	18170	17720	23650	12760	18220	17943.31	0.26	0	-1024	18860	18540	17990	17670	17120	18700	17830	6	5430	100	11290	10	1	5081792	907	33.49	3.66	12	0.46	533.00	4876.00	29500	20230906	-39.49	11050	20231110	61.54	18940	-5.76	20240104	14840	20.28	20240102	29500	-39.49	20230906	11050	61.54	20231110	2.29	N	448710	100	6 억		13060	N	N	0	N	00	N
60	20240111	101237	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18000	-220	5	-1.21	245518840	13696	11.07	18010	18170	17720	23650	12760	18220	17925.44	0.26	0	800	18860	18540	17990	17670	17120	18700	17830	6	5430	100	11290	10	1	5081792	915	33.77	3.69	12	0.27	533.00	4876.00	29500	20230906	-38.98	11050	20231110	62.90	18940	-4.96	20240104	14840	21.29	20240102	29500	-38.98	20230906	11050	62.90	20231110	2.29	N	448710	100	6 억		13060	N	N	0	N	00	N
61	20240111	091238	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17760	-460	5	-2.52	86349640	4835	3.91	18010	18040	17720	23650	12760	18220	17856.20	0.26	0	-571	18860	18540	17990	17670	17120	18700	17830	6	5430	100	11290	10	1	5081792	903	33.32	3.64	12	0.10	533.00	4876.00	29500	20230906	-39.80	11050	20231110	60.72	18940	-6.23	20240104	14840	19.68	20240102	29500	-39.80	20230906	11050	60.72	20231110	2.29	N	448710	100	6 억		13060	N	N	0	N	00	N
62	20240110	161233	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18220	-50	5	-0.27	2192546650	122778	91.64	18000	18310	17440	23750	12790	18270	17856.74	0.38	0	-10459	19276	18772	18386	17882	17496	18580	17690	6	5480	100	11320	10	1	5081792	926	34.18	3.74	12	2.42	533.00	4876.00	29500	20230906	-38.24	11050	20231110	64.89	18940	-3.80	20240104	14840	22.78	20240102	29500	-38.24	20230906	11050	64.89	20231110	2.27	N	448710	100	6 억		19287	N	N	0	N	00	N
63	20240110	151236	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18160	-110	5	-0.60	1928612710	108308	80.84	18000	18220	17440	23750	12790	18270	17805.82	0.38	0	-6872	19276	18772	18386	17882	17496	18580	17690	6	5480	100	11320	10	1	5081792	923	34.07	3.72	12	2.13	533.00	4876.00	29500	20230906	-38.44	11050	20231110	64.34	18940	-4.12	20240104	14840	22.37	20240102	29500	-38.44	20230906	11050	64.34	20231110	2.27	N	448710	100	6 억		19287	N	N	0	N	00	N
64	20240110	141238	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17490	-780	5	-4.27	1635738700	92004	68.67	18000	18220	17440	23750	12790	18270	17777.85	0.38	0	-3719	19276	18772	18386	17882	17496	18580	17690	6	5480	100	11320	10	1	5081792	889	32.81	3.59	12	1.81	533.00	4876.00	29500	20230906	-40.71	11050	20231110	58.28	18940	-7.66	20240104	14840	17.86	20240102	29500	-40.71	20230906	11050	58.28	20231110	2.27	N	448710	100	6 억		19287	N	N	0	N	00	N
65	20240110	131234	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17600	-670	5	-3.67	1470077940	82533	61.60	18000	18220	17480	23750	12790	18270	17810.81	0.38	0	-3072	19276	18772	18386	17882	17496	18580	17690	6	5480	100	11320	10	1	5081792	894	33.02	3.61	12	1.62	533.00	4876.00	29500	20230906	-40.34	11050	20231110	59.28	18940	-7.07	20240104	14840	18.60	20240102	29500	-40.34	20230906	11050	59.28	20231110	2.27	N	448710	100	6 억		19287	N	N	0	N	00	N
66	20240110	121237	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17520	-750	5	-4.11	1343338150	75321	56.22	18000	18220	17480	23750	12790	18270	17833.60	0.38	0	-3360	19276	18772	18386	17882	17496	18580	17690	6	5480	100	11320	10	1	5081792	890	32.87	3.59	12	1.48	533.00	4876.00	29500	20230906	-40.61	11050	20231110	58.55	18940	-7.50	20240104	14840	18.06	20240102	29500	-40.61	20230906	11050	58.55	20231110	2.27	N	448710	100	6 억		19287	N	N	0	N	00	N
67	20240110	111236	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17750	-520	5	-2.85	1074353110	60026	44.80	18000	18220	17630	23750	12790	18270	17896.79	0.38	0	-2211	19276	18772	18386	17882	17496	18580	17690	6	5480	100	11320	10	1	5081792	902	33.30	3.64	12	1.18	533.00	4876.00	29500	20230906	-39.83	11050	20231110	60.63	18940	-6.28	20240104	14840	19.61	20240102	29500	-39.83	20230906	11050	60.63	20231110	2.27	N	448710	100	6 억		19287	N	N	0	N	00	N
68	20240110	101233	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17900	-370	5	-2.03	795892520	44442	33.17	18000	18220	17630	23750	12790	18270	17906.81	0.38	0	-2072	19276	18772	18386	17882	17496	18580	17690	6	5480	100	11320	10	1	5081792	910	33.58	3.67	12	0.87	533.00	4876.00	29500	20230906	-39.32	11050	20231110	61.99	18940	-5.49	20240104	14840	20.62	20240102	29500	-39.32	20230906	11050	61.99	20231110	2.27	N	448710	100	6 억		19287	N	N	0	N	00	N
69	20240110	091233	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17720	-550	5	-3.01	231540020	12953	9.67	18000	18220	17630	23750	12790	18270	17868.74	0.38	0	-1609	19276	18772	18386	17882	17496	18580	17690	6	5480	100	11320	10	1	5081792	900	33.25	3.63	12	0.25	533.00	4876.00	29500	20230906	-39.93	11050	20231110	60.36	18940	-6.44	20240104	14840	19.41	20240102	29500	-39.93	20230906	11050	60.36	20231110	2.27	N	448710	100	6 억		19287	N	N	0	N	00	N
70	20240109	161230	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18270	-420	5	-2.25	2449459170	133079	78.82	18450	18890	18000	24250	13090	18690	18405.80	0.76	0	-24944	19556	19122	18266	17832	16976	19340	18050	6	5560	100	11580	10	1	5081792	928	34.28	3.75	12	2.62	533.00	4876.00	29500	20230906	-38.07	11050	20231110	65.34	18940	-3.54	20240104	14840	23.11	20240102	29500	-38.07	20230906	11050	65.34	20231110	2.28	N	448710	100	6 억		38611	N	N	0	N	00	N
71	20240109	151233	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18140	-550	5	-2.94	2374312690	128957	76.38	18450	18890	18000	24250	13090	18690	18411.33	0.76	0	-23993	19556	19122	18266	17832	16976	19340	18050	6	5560	100	11580	10	1	5081792	922	34.03	3.72	12	2.54	533.00	4876.00	29500	20230906	-38.51	11050	20231110	64.16	18940	-4.22	20240104	14840	22.24	20240102	29500	-38.51	20230906	11050	64.16	20231110	2.28	N	448710	100	6 억		38611	N	N	0	N	00	N
72	20240109	141232	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18200	-490	5	-2.62	2149288440	116543	69.03	18450	18890	18000	24250	13090	18690	18441.69	0.76	0	-23829	19556	19122	18266	17832	16976	19340	18050	6	5560	100	11580	10	1	5081792	925	34.15	3.73	12	2.29	533.00	4876.00	29500	20230906	-38.31	11050	20231110	64.71	18940	-3.91	20240104	14840	22.64	20240102	29500	-38.31	20230906	11050	64.71	20231110	2.28	N	448710	100	6 억		38611	N	N	0	N	00	N
73	20240109	131231	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18320	-370	5	-1.98	1968951200	106699	63.20	18450	18890	18000	24250	13090	18690	18452.98	0.76	0	-22667	19556	19122	18266	17832	16976	19340	18050	6	5560	100	11580	10	1	5081792	931	34.37	3.76	12	2.10	533.00	4876.00	29500	20230906	-37.90	11050	20231110	65.79	18940	-3.27	20240104	14840	23.45	20240102	29500	-37.90	20230906	11050	65.79	20231110	2.28	N	448710	100	6 억		38611	N	N	0	N	00	N
74	20240109	121242	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18400	-290	5	-1.55	1711941460	92643	54.87	18450	18890	18000	24250	13090	18690	18478.56	0.76	0	-20964	19556	19122	18266	17832	16976	19340	18050	6	5560	100	11580	10	1	5081792	935	34.52	3.77	12	1.82	533.00	4876.00	29500	20230906	-37.63	11050	20231110	66.52	18940	-2.85	20240104	14840	23.99	20240102	29500	-37.63	20230906	11050	66.52	20231110	2.28	N	448710	100	6 억		38611	N	N	0	N	00	N
75	20240109	111235	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18540	-150	5	-0.80	1391768280	75398	44.66	18450	18890	18000	24250	13090	18690	18458.49	0.76	0	-17456	19556	19122	18266	17832	16976	19340	18050	6	5560	100	11580	10	1	5081792	942	34.78	3.80	12	1.48	533.00	4876.00	29500	20230906	-37.15	11050	20231110	67.78	18940	-2.11	20240104	14840	24.93	20240102	29500	-37.15	20230906	11050	67.78	20231110	2.28	N	448710	100	6 억		38611	N	N	0	N	00	N
76	20240109	101232	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18680	-10	5	-0.05	1060636970	57592	34.11	18450	18890	18000	24250	13090	18690	18415.67	0.76	0	-10852	19556	19122	18266	17832	16976	19340	18050	6	5560	100	11580	10	1	5081792	949	35.05	3.83	12	1.13	533.00	4876.00	29500	20230906	-36.68	11050	20231110	69.05	18940	-1.37	20240104	14840	25.88	20240102	29500	-36.68	20230906	11050	69.05	20231110	2.28	N	448710	100	6 억		38611	N	N	0	N	00	N
77	20240109	091232	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18370	-320	5	-1.71	412207980	22652	13.42	18450	18460	18000	24250	13090	18690	18194.07	0.76	0	-1377	19556	19122	18266	17832	16976	19340	18050	6	5560	100	11580	10	1	5081792	934	34.47	3.77	12	0.45	533.00	4876.00	29500	20230906	-37.73	11050	20231110	66.24	18940	-3.01	20240104	14840	23.79	20240102	29500	-37.73	20230906	11050	66.24	20231110	2.28	N	448710	100	6 억		38611	N	N	0	N	00	N
78	20240108	161229	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18690	750	2	4.18	3000171800	166546	46.94	18200	18700	17410	23300	12560	17940	18010.21	0.98	0	-14585	19360	18650	17950	17240	16540	19005	17595	6	5360	100	11120	10	1	5081792	950	35.07	3.83	12	3.28	533.00	4876.00	29500	20230906	-36.64	11050	20231110	69.14	18940	-1.32	20240104	14840	25.94	20240102	29500	-36.64	20230906	11050	69.14	20231110	1.90	N	448710	100	6 억		50028	N	N	0	N	00	N
79	20240108	151231	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18450	510	2	2.84	2507020880	139983	39.46	18200	18470	17410	23300	12560	17940	17909.46	0.98	0	-7774	19360	18650	17950	17240	16540	19005	17595	6	5360	100	11120	10	1	5081792	938	34.62	3.78	12	2.75	533.00	4876.00	29500	20230906	-37.46	11050	20231110	66.97	18940	-2.59	20240104	14840	24.33	20240102	29500	-37.46	20230906	11050	66.97	20231110	1.90	N	448710	100	6 억		50028	N	N	0	N	00	N
80	20240108	141230	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18110	170	2	0.95	1910393560	107363	30.26	18200	18260	17410	23300	12560	17940	17793.74	0.98	0	-5939	19360	18650	17950	17240	16540	19005	17595	6	5360	100	11120	10	1	5081792	920	33.98	3.71	12	2.11	533.00	4876.00	29500	20230906	-38.61	11050	20231110	63.89	18940	-4.38	20240104	14840	22.04	20240102	29500	-38.61	20230906	11050	63.89	20231110	1.90	N	448710	100	6 억		50028	N	N	0	N	00	N
81	20240108	131230	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17650	-290	5	-1.62	1470767470	83000	23.40	18200	18200	17410	23300	12560	17940	17720.01	0.98	0	-6542	19360	18650	17950	17240	16540	19005	17595	6	5360	100	11120	10	1	5081792	897	33.11	3.62	12	1.63	533.00	4876.00	29500	20230906	-40.17	11050	20231110	59.73	18940	-6.81	20240104	14840	18.94	20240102	29500	-40.17	20230906	11050	59.73	20231110	1.90	N	448710	100	6 억		50028	N	N	0	N	00	N
82	20240108	121230	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17740	-200	5	-1.11	1338972460	75556	21.30	18200	18200	17410	23300	12560	17940	17721.50	0.98	0	-4677	19360	18650	17950	17240	16540	19005	17595	6	5360	100	11120	10	1	5081792	902	33.28	3.64	12	1.49	533.00	4876.00	29500	20230906	-39.86	11050	20231110	60.54	18940	-6.34	20240104	14840	19.54	20240102	29500	-39.86	20230906	11050	60.54	20231110	1.90	N	448710	100	6 억		50028	N	N	0	N	00	N
83	20240108	111232	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17750	-190	5	-1.06	1198229690	67651	19.07	18200	18200	17410	23300	12560	17940	17711.82	0.98	0	-4898	19360	18650	17950	17240	16540	19005	17595	6	5360	100	11120	10	1	5081792	902	33.30	3.64	12	1.33	533.00	4876.00	29500	20230906	-39.83	11050	20231110	60.63	18940	-6.28	20240104	14840	19.61	20240102	29500	-39.83	20230906	11050	60.63	20231110	1.90	N	448710	100	6 억		50028	N	N	0	N	00	N
84	20240108	101231	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17800	-140	5	-0.78	1017642520	57474	16.20	18200	18200	17410	23300	12560	17940	17706.01	0.98	0	-3845	19360	18650	17950	17240	16540	19005	17595	6	5360	100	11120	10	1	5081792	905	33.40	3.65	12	1.13	533.00	4876.00	29500	20230906	-39.66	11050	20231110	61.09	18940	-6.02	20240104	14840	19.95	20240102	29500	-39.66	20230906	11050	61.09	20231110	1.90	N	448710	100	6 억		50028	N	N	0	N	00	N
85	20240108	091228	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17710	-230	5	-1.28	439464770	24556	6.92	18200	18200	17590	23300	12560	17940	17896.38	0.98	0	-6991	19360	18650	17950	17240	16540	19005	17595	6	5360	100	11120	10	1	5081792	900	33.23	3.63	12	0.48	533.00	4876.00	29500	20230906	-39.97	11050	20231110	60.27	18940	-6.49	20240104	14840	19.34	20240102	29500	-39.97	20230906	11050	60.27	20231110	1.90	N	448710	100	6 억		50028	N	N	0	N	00	N
86	20240105	161229	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17940	610	2	3.52	6363708440	352991	24.06	17500	18660	17250	22500	12140	17330	18028.01	1.14	0	-10280	20096	18712	17556	16172	15016	19405	16865	6	5170	100	10740	10	1	5081792	912	33.66	3.68	12	6.95	533.00	4876.00	29500	20230906	-39.19	11050	20231110	62.35	18940	-5.28	20240104	14840	20.89	20240102	29500	-39.19	20230906	11050	62.35	20231110	1.82	N	448710	100	6 억		58141	N	N	0	N	00	N
87	20240105	151230	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17910	580	2	3.35	6248893630	346588	23.62	17500	18660	17250	22500	12140	17330	18029.78	1.14	0	-10272	20096	18712	17556	16172	15016	19405	16865	6	5170	100	10740	10	1	5081792	910	33.60	3.67	12	6.82	533.00	4876.00	29500	20230906	-39.29	11050	20231110	62.08	18940	-5.44	20240104	14840	20.69	20240102	29500	-39.29	20230906	11050	62.08	20231110	1.82	N	448710	100	6 억		58141	N	N	0	N	00	N
88	20240105	141227	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17880	550	2	3.17	5884057530	326252	22.24	17500	18660	17250	22500	12140	17330	18035.35	1.14	0	-10951	20096	18712	17556	16172	15016	19405	16865	6	5170	100	10740	10	1	5081792	909	33.55	3.67	12	6.42	533.00	4876.00	29500	20230906	-39.39	11050	20231110	61.81	18940	-5.60	20240104	14840	20.49	20240102	29500	-39.39	20230906	11050	61.81	20231110	1.82	N	448710	100	6 억		58141	N	N	0	N	00	N
89	20240105	131228	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18170	840	2	4.85	3825411220	213584	14.56	17500	18300	17250	22500	12140	17330	17910.61	1.14	0	-12951	20096	18712	17556	16172	15016	19405	16865	6	5170	100	10740	10	1	5081792	923	34.09	3.73	12	4.20	533.00	4876.00	29500	20230906	-38.41	11050	20231110	64.43	18940	-4.07	20240104	14840	22.44	20240102	29500	-38.41	20230906	11050	64.43	20231110	1.82	N	448710	100	6 억		58141	N	N	0	N	00	N
90	20240105	121229	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18090	760	2	4.39	3295901060	184217	12.55	17500	18300	17250	22500	12140	17330	17891.45	1.14	0	-9314	20096	18712	17556	16172	15016	19405	16865	6	5170	100	10740	10	1	5081792	919	33.94	3.71	12	3.63	533.00	4876.00	29500	20230906	-38.68	11050	20231110	63.71	18940	-4.49	20240104	14840	21.90	20240102	29500	-38.68	20230906	11050	63.71	20231110	1.82	N	448710	100	6 억		58141	N	N	0	N	00	N
91	20240105	111226	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18010	680	2	3.92	2606722260	146287	9.97	17500	18180	17250	22500	12140	17330	17819.28	1.14	0	-8971	20096	18712	17556	16172	15016	19405	16865	6	5170	100	10740	10	1	5081792	915	33.79	3.69	12	2.88	533.00	4876.00	29500	20230906	-38.95	11050	20231110	62.99	18940	-4.91	20240104	14840	21.36	20240102	29500	-38.95	20230906	11050	62.99	20231110	1.82	N	448710	100	6 억		58141	N	N	0	N	00	N
92	20240105	101229	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18090	760	2	4.39	1976870080	111279	7.58	17500	18180	17250	22500	12140	17330	17765.05	1.14	0	-14325	20096	18712	17556	16172	15016	19405	16865	6	5170	100	10740	10	1	5081792	919	33.94	3.71	12	2.19	533.00	4876.00	29500	20230906	-38.68	11050	20231110	63.71	18940	-4.49	20240104	14840	21.90	20240102	29500	-38.68	20230906	11050	63.71	20231110	1.82	N	448710	100	6 억		58141	N	N	0	N	00	N
93	20240105	091226	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17340	10	2	0.06	549647500	31386	2.14	17500	17800	17300	22500	12140	17330	17512.59	1.14	0	-11100	20096	18712	17556	16172	15016	19405	16865	6	5170	100	10740	10	1	5081792	881	32.53	3.56	12	0.62	533.00	4876.00	29500	20230906	-41.22	11050	20231110	56.92	18940	-8.45	20240104	14840	16.85	20240102	29500	-41.22	20230906	11050	56.92	20231110	1.82	N	448710	100	6 억		58141	N	N	0	N	00	N
94	20240104	161223	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17330	1030	2	6.32	26346085980	1464999	676.60	16750	18940	16400	21150	11410	16300	17984.13	1.65	0	-8204	17360	16830	15840	15310	14320	17095	15575	6	4850	100	10100	10	1	5081792	881	32.51	3.55	12	28.83	533.00	4876.00	29500	20230906	-41.25	11050	20231110	56.83	18940	-8.50	20240104	14840	16.78	20240102	29500	-41.25	20230906	11050	56.83	20231110	1.81	N	448710	100	6 억		83942	N	N	0	N	00	N
95	20240104	151225	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17410	1110	2	6.81	26105803190	1451130	670.19	16750	18940	16400	21150	11410	16300	17990.10	1.65	0	-8671	17360	16830	15840	15310	14320	17095	15575	6	4850	100	10100	10	1	5081792	885	32.66	3.57	12	28.56	533.00	4876.00	29500	20230906	-40.98	11050	20231110	57.56	18940	-8.08	20240104	14840	17.32	20240102	29500	-40.98	20230906	11050	57.56	20231110	1.81	N	448710	100	6 억		83942	N	N	0	N	00	N
96	20240104	141224	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17530	1230	2	7.55	25136836700	1395814	644.64	16750	18940	16400	21150	11410	16300	18008.85	1.65	0	-4099	17360	16830	15840	15310	14320	17095	15575	6	4850	100	10100	10	1	5081792	891	32.89	3.60	12	27.47	533.00	4876.00	29500	20230906	-40.58	11050	20231110	58.64	18940	-7.44	20240104	14840	18.13	20240102	29500	-40.58	20230906	11050	58.64	20231110	1.81	N	448710	100	6 억		83942	N	N	0	N	00	N
97	20240104	131225	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18120	1820	2	11.17	24137105770	1339430	618.60	16750	18940	16400	21150	11410	16300	18020.56	1.65	0	-8022	17360	16830	15840	15310	14320	17095	15575	6	4850	100	10100	10	1	5081792	921	34.00	3.72	12	26.36	533.00	4876.00	29500	20230906	-38.58	11050	20231110	63.98	18940	-4.33	20240104	14840	22.10	20240102	29500	-38.58	20230906	11050	63.98	20231110	1.81	N	448710	100	6 억		83942	N	N	0	N	00	N
98	20240104	121220	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18400	2100	2	12.88	22711401160	1261082	582.42	16750	18940	16400	21150	11410	16300	18009.59	1.65	0	-14119	17360	16830	15840	15310	14320	17095	15575	6	4850	100	10100	10	1	5081792	935	34.52	3.77	12	24.82	533.00	4876.00	29500	20230906	-37.63	11050	20231110	66.52	18940	-2.85	20240104	14840	23.99	20240102	29500	-37.63	20230906	11050	66.52	20231110	1.81	N	448710	100	6 억		83942	N	N	0	N	00	N
99	20240104	111221	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18270	1970	2	12.09	16547431610	929713	429.38	16750	18600	16400	21150	11410	16300	17798.59	1.65	0	-22322	17360	16830	15840	15310	14320	17095	15575	6	4850	100	10100	10	1	5081792	928	34.28	3.75	12	18.29	533.00	4876.00	29500	20230906	-38.07	11050	20231110	65.34	18600	-1.77	20240104	14840	23.11	20240102	29500	-38.07	20230906	11050	65.34	20231110	1.81	N	448710	100	6 억		83942	N	N	0	N	00	N
100	20240104	101220	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17950	1650	2	10.12	12830381670	723842	334.30	16750	18600	16400	21150	11410	16300	17725.59	1.65	0	-32337	17360	16830	15840	15310	14320	17095	15575	6	4850	100	10100	10	1	5081792	912	33.68	3.68	12	14.24	533.00	4876.00	29500	20230906	-39.15	11050	20231110	62.44	18600	-3.49	20240104	14840	20.96	20240102	29500	-39.15	20230906	11050	62.44	20231110	1.81	N	448710	100	6 억		83942	N	N	0	N	00	N
101	20240104	091224	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16960	660	2	4.05	1317500060	78929	36.45	16750	16960	16400	21150	11410	16300	16692.72	1.65	0	-9211	17360	16830	15840	15310	14320	17095	15575	6	4850	100	10100	10	1	5081792	862	31.82	3.48	12	1.55	533.00	4876.00	29500	20230906	-42.51	11050	20231110	53.48	16960	0.00	20240104	14840	14.29	20240102	29500	-42.51	20230906	11050	53.48	20231110	1.81	N	448710	100	6 억		83942	N	N	0	N	00	N
102	20240103	161221	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16300	1120	2	7.38	3285148190	209617	311.92	15150	16370	14850	19730	10630	15180	15669.77	1.14	0	25579	15566	15372	15106	14912	14646	15470	15010	6	4550	100	9410	10	1	5081792	828	30.58	3.34	12	4.12	533.00	4876.00	29500	20230906	-44.75	11050	20231110	47.51	16370	-0.43	20240103	14840	9.84	20240102	29500	-44.75	20230906	11050	47.51	20231110	1.77	N	448710	100	6 억		57918	N	N	0	N	00	N
103	20240103	151218	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16190	1010	2	6.65	2878432400	184575	274.65	15150	16340	14850	19730	10630	15180	15594.92	1.14	0	18199	15566	15372	15106	14912	14646	15470	15010	6	4550	100	9410	10	1	5081792	823	30.38	3.32	12	3.63	533.00	4876.00	29500	20230906	-45.12	11050	20231110	46.52	16340	-0.92	20240103	14840	9.10	20240102	29500	-45.12	20230906	11050	46.52	20231110	1.77	N	448710	100	6 억		57918	N	N	0	N	00	N
104	20240103	141216	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15540	360	2	2.37	1441382000	94593	140.76	15150	15590	14850	19730	10630	15180	15237.72	1.14	0	3069	15566	15372	15106	14912	14646	15470	15010	6	4550	100	9410	10	1	5081792	790	29.16	3.19	12	1.86	533.00	4876.00	29500	20230906	-47.32	11050	20231110	40.63	15590	-0.32	20240103	14840	4.72	20240102	29500	-47.32	20230906	11050	40.63	20231110	1.77	N	448710	100	6 억		57918	N	N	0	N	00	N
105	20240103	131217	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15250	70	2	0.46	936085890	61895	92.10	15150	15370	14850	19730	10630	15180	15123.77	1.14	0	-2592	15566	15372	15106	14912	14646	15470	15010	6	4550	100	9410	10	1	5081792	775	28.61	3.13	12	1.22	533.00	4876.00	29500	20230906	-48.31	11050	20231110	38.01	15370	-0.78	20240103	14840	2.76	20240102	29500	-48.31	20230906	11050	38.01	20231110	1.77	N	448710	100	6 억		57918	N	N	0	N	00	N
106	20240103	121221	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15200	20	2	0.13	733411120	48620	72.35	15150	15370	14850	19730	10630	15180	15084.56	1.14	0	-3062	15566	15372	15106	14912	14646	15470	15010	6	4550	100	9410	10	1	5081792	772	28.52	3.12	12	0.96	533.00	4876.00	29500	20230906	-48.47	11050	20231110	37.56	15370	-1.11	20240103	14840	2.43	20240102	29500	-48.47	20230906	11050	37.56	20231110	1.77	N	448710	100	6 억		57918	N	N	0	N	00	N
107	20240103	111217	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15090	-90	5	-0.59	494516630	32957	49.04	15150	15170	14850	19730	10630	15180	15004.90	1.14	0	-754	15566	15372	15106	14912	14646	15470	15010	6	4550	100	9410	10	1	5081792	767	28.31	3.09	12	0.65	533.00	4876.00	29500	20230906	-48.85	11050	20231110	36.56	15300	-1.37	20240102	14840	1.68	20240102	29500	-48.85	20230906	11050	36.56	20231110	1.77	N	448710	100	6 억		57918	N	N	0	N	00	N
108	20240103	101217	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15060	-120	5	-0.79	366323990	24420	36.34	15150	15170	14850	19730	10630	15180	15000.98	1.14	0	-1058	15566	15372	15106	14912	14646	15470	15010	6	4550	100	9410	10	1	5081792	765	28.26	3.09	12	0.48	533.00	4876.00	29500	20230906	-48.95	11050	20231110	36.29	15300	-1.57	20240102	14840	1.48	20240102	29500	-48.95	20230906	11050	36.29	20231110	1.77	N	448710	100	6 억		57918	N	N	0	N	00	N
109	20240103	091216	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14990	-190	5	-1.25	116242750	7763	11.55	15150	15150	14850	19730	10630	15180	14973.95	1.14	0	-1685	15566	15372	15106	14912	14646	15470	15010	6	4550	100	9410	10	1	5081792	762	28.12	3.07	12	0.15	533.00	4876.00	29500	20230906	-49.19	11050	20231110	35.66	15300	-2.03	20240102	14840	1.01	20240102	29500	-49.19	20230906	11050	35.66	20231110	1.77	N	448710	100	6 억		57918	N	N	0	N	00	N
110	20240102	161214	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15180	350	2	2.36	1011692420	66954	106.48	14950	15300	14840	19270	10390	14830	15109.72	0.84	0	14915	15323	15076	14923	14676	14523	15000	14600	6	4440	100	9190	10	1	5081792	771	28.48	3.11	12	1.32	533.00	4876.00	29500	20230906	-48.54	11050	20231110	37.38	15300	-0.78	20240102	14840	2.29	20240102	29500	-48.54	20230906	11050	37.38	20231110	1.90	N	448710	100	6 억		42884	N	N	0	N	00	N
111	20240102	151213	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15140	310	2	2.09	973687130	64449	102.50	14950	15300	14840	19270	10390	14830	15107.87	0.84	0	14430	15323	15076	14923	14676	14523	15000	14600	6	4440	100	9190	10	1	5081792	769	28.41	3.11	12	1.27	533.00	4876.00	29500	20230906	-48.68	11050	20231110	37.01	15300	-1.05	20240102	14840	2.02	20240102	29500	-48.68	20230906	11050	37.01	20231110	1.90	N	448710	100	6 억		42884	N	N	0	N	00	N
112	20240102	141214	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15170	340	2	2.29	944332080	62512	99.42	14950	15300	14840	19270	10390	14830	15106.41	0.84	0	14404	15323	15076	14923	14676	14523	15000	14600	6	4440	100	9190	10	1	5081792	771	28.46	3.11	12	1.23	533.00	4876.00	29500	20230906	-48.58	11050	20231110	37.29	15300	-0.85	20240102	14840	2.22	20240102	29500	-48.58	20230906	11050	37.29	20231110	1.90	N	448710	100	6 억		42884	N	N	0	N	00	N
113	20240102	131207	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15210	380	2	2.56	844846780	55954	88.99	14950	15300	14840	19270	10390	14830	15098.95	0.84	0	13988	15323	15076	14923	14676	14523	15000	14600	6	4440	100	9190	10	1	5081792	773	28.54	3.12	12	1.10	533.00	4876.00	29500	20230906	-48.44	11050	20231110	37.65	15300	-0.59	20240102	14840	2.49	20240102	29500	-48.44	20230906	11050	37.65	20231110	1.90	N	448710	100	6 억		42884	N	N	0	N	00	N
114	20240102	121207	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15220	390	2	2.63	683817940	45377	72.17	14950	15300	14840	19270	10390	14830	15069.70	0.84	0	12460	15323	15076	14923	14676	14523	15000	14600	6	4440	100	9190	10	1	5081792	773	28.56	3.12	12	0.89	533.00	4876.00	29500	20230906	-48.41	11050	20231110	37.74	15300	-0.52	20240102	14840	2.56	20240102	29500	-48.41	20230906	11050	37.74	20231110	1.90	N	448710	100	6 억		42884	N	N	0	N	00	N
115	20240102	111206	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15080	250	2	1.69	449651320	29935	47.61	14950	15160	14840	19270	10390	14830	15020.92	0.84	0	6397	15323	15076	14923	14676	14523	15000	14600	6	4440	100	9190	10	1	5081792	766	28.29	3.09	12	0.59	533.00	4876.00	29500	20230906	-48.88	11050	20231110	36.47	15160	-0.53	20240102	14840	1.62	20240102	29500	-48.88	20230906	11050	36.47	20231110	1.90	N	448710	100	6 억		42884	N	N	0	N	00	N
116	20240102	101157	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14910	80	2	0.54	129683930	8678	13.80	14950	15040	14840	19270	10390	14830	14943.99	0.84	0	960	15323	15076	14923	14676	14523	15000	14600	6	4440	100	9190	10	1	5081792	758	27.97	3.06	12	0.17	533.00	4876.00	29500	20230906	-49.46	11050	20231110	34.93	15040	-0.86	20240102	14840	0.47	20240102	29500	-49.46	20230906	11050	34.93	20231110	1.90	N	448710	100	6 억		42884	N	N	0	N	00	N
117	20240102	091140	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14830	0	3	0.00	0	0	0.00	0	0	0	19270	10390	14830	0.00	0.84	0	0	15323	15076	14923	14676	14523	15000	14600	6	4440	100	9190	10	1	5081792	754	27.82	3.04	12	0.00	533.00	4876.00	29500	20230906	-49.73	11050	20231110	34.21	0	0.00	0	0	0.00	0	29500	-49.73	20230906	11050	34.21	20231110	1.90	N	448710	100	6 억		42884	N	N	0	N	00	N