KissMeData/121890/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	120823	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1839	28	2	1.55	72101222	39444	21.82	1821	1861	1793	2350	1268	1811	1827.94	2.44	0	-6478	2011	1911	1850	1750	1689	1880	1719	63	539	500	1080	1	1	12686120	233	-33.44	2.49	12	0.31	-55.00	739.00	2720	20231117	-32.39	1478	20230117	24.42	2005	-8.28	20240102	1710	7.54	20240118	2720	-32.39	20231117	739	148.85	20230125	0.00	N	121890	500	63 억		309042	N	N	0	N	00	N
3	20240123	110821	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1859	48	2	2.65	64637296	35413	19.59	1821	1860	1793	2350	1268	1811	1825.24	2.44	0	-6526	2011	1911	1850	1750	1689	1880	1719	63	539	500	1080	1	1	12686120	236	-33.80	2.52	12	0.28	-55.00	739.00	2720	20231117	-31.65	1478	20230117	25.78	2005	-7.28	20240102	1710	8.71	20240118	2720	-31.65	20231117	739	151.56	20230125	0.00	N	121890	500	63 억		309042	N	N	0	N	00	N
4	20240123	100820	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1814	3	2	0.17	39074290	21549	11.92	1821	1846	1793	2350	1268	1811	1813.28	2.44	0	-11078	2011	1911	1850	1750	1689	1880	1719	63	539	500	1080	1	1	12686120	230	-32.98	2.45	12	0.17	-55.00	739.00	2720	20231117	-33.31	1478	20230117	22.73	2005	-9.53	20240102	1710	6.08	20240118	2720	-33.31	20231117	739	145.47	20230125	0.00	N	121890	500	63 억		309042	N	N	0	N	00	N
5	20240123	090821	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1811	0	3	0.00	26684936	14702	8.13	1821	1846	1802	2350	1268	1811	1815.05	2.44	0	-9322	2011	1911	1850	1750	1689	1880	1719	63	539	500	1080	1	1	12686120	230	-32.93	2.45	12	0.12	-55.00	739.00	2720	20231117	-33.42	1478	20230117	22.53	2005	-9.68	20240102	1710	5.91	20240118	2720	-33.42	20231117	739	145.06	20230125	0.00	N	121890	500	63 억		309042	N	N	0	N	00	N
6	20240119	160815	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1850	78	2	4.40	135073854	73344	141.94	1772	1881	1772	2300	1241	1772	1841.65	2.41	0	1888	1844	1808	1759	1723	1674	1814	1729	63	528	500	1060	1	1	12686120	235	-33.64	2.50	12	0.58	-55.00	739.00	2720	20231117	-31.99	1478	20230113	25.17	2005	-7.73	20240102	1710	8.19	20240118	2720	-31.99	20231117	739	150.34	20230119	0.00	N	121890	500	63 억		305349	N	N	0	N	00	N
7	20240119	150818	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1868	96	2	5.42	133569823	72532	140.37	1772	1881	1772	2300	1241	1772	1841.53	2.41	0	1569	1844	1808	1759	1723	1674	1814	1729	63	528	500	1060	1	1	12686120	237	-33.96	2.53	12	0.57	-55.00	739.00	2720	20231117	-31.32	1478	20230113	26.39	2005	-6.83	20240102	1710	9.24	20240118	2720	-31.32	20231117	739	152.77	20230119	0.00	N	121890	500	63 억		305349	N	N	0	N	00	N
8	20240119	140816	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1858	86	2	4.85	121607481	66065	127.85	1772	1881	1772	2300	1241	1772	1840.72	2.41	0	1839	1844	1808	1759	1723	1674	1814	1729	63	528	500	1060	1	1	12686120	236	-33.78	2.51	12	0.52	-55.00	739.00	2720	20231117	-31.69	1478	20230113	25.71	2005	-7.33	20240102	1710	8.65	20240118	2720	-31.69	20231117	739	151.42	20230119	0.00	N	121890	500	63 억		305349	N	N	0	N	00	N
9	20240119	130816	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1861	89	2	5.02	112210324	60987	118.02	1772	1881	1772	2300	1241	1772	1839.91	2.41	0	5679	1844	1808	1759	1723	1674	1814	1729	63	528	500	1060	1	1	12686120	236	-33.84	2.52	12	0.48	-55.00	739.00	2720	20231117	-31.58	1478	20230113	25.91	2005	-7.18	20240102	1710	8.83	20240118	2720	-31.58	20231117	739	151.83	20230119	0.00	N	121890	500	63 억		305349	N	N	0	N	00	N
10	20240119	120820	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1868	96	2	5.42	105004942	57108	110.52	1772	1881	1772	2300	1241	1772	1838.71	2.41	0	6096	1844	1808	1759	1723	1674	1814	1729	63	528	500	1060	1	1	12686120	237	-33.96	2.53	12	0.45	-55.00	739.00	2720	20231117	-31.32	1478	20230113	26.39	2005	-6.83	20240102	1710	9.24	20240118	2720	-31.32	20231117	739	152.77	20230119	0.00	N	121890	500	63 억		305349	N	N	0	N	00	N
11	20240119	110819	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1864	92	2	5.19	88902948	48477	93.81	1772	1881	1772	2300	1241	1772	1833.92	2.41	0	5497	1844	1808	1759	1723	1674	1814	1729	63	528	500	1060	1	1	12686120	236	-33.89	2.52	12	0.38	-55.00	739.00	2720	20231117	-31.47	1478	20230113	26.12	2005	-7.03	20240102	1710	9.01	20240118	2720	-31.47	20231117	739	152.23	20230119	0.00	N	121890	500	63 억		305349	N	N	0	N	00	N
12	20240119	100823	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1826	54	2	3.05	29946407	16730	32.38	1772	1826	1772	2300	1241	1772	1789.98	2.41	0	682	1844	1808	1759	1723	1674	1814	1729	63	528	500	1060	1	1	12686120	232	-33.20	2.47	12	0.13	-55.00	739.00	2720	20231117	-32.87	1478	20230113	23.55	2005	-8.93	20240102	1710	6.78	20240118	2720	-32.87	20231117	739	147.09	20230119	0.00	N	121890	500	63 억		305349	N	N	0	N	00	N
13	20240119	090816	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1800	28	2	1.58	19739979	11093	21.47	1772	1800	1772	2300	1241	1772	1779.50	2.41	0	-497	1844	1808	1759	1723	1674	1814	1729	63	528	500	1060	1	1	12686120	228	-32.73	2.44	12	0.09	-55.00	739.00	2720	20231117	-33.82	1478	20230113	21.79	2005	-10.22	20240102	1710	5.26	20240118	2720	-33.82	20231117	739	143.57	20230119	0.00	N	121890	500	63 억		305349	N	N	0	N	00	N
14	20240118	160814	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1772	0	3	0.00	89934442	51531	36.89	1772	1795	1710	2300	1241	1772	1745.13	2.25	0	20183	1858	1814	1777	1733	1696	1796	1715	63	528	500	1060	1	1	12686120	225	-32.22	2.40	12	0.41	-55.00	739.00	2720	20231117	-34.85	1478	20230112	19.89	2005	-11.62	20240102	1710	3.63	20240118	2720	-34.85	20231117	739	139.78	20230118	0.00	N	121890	500	63 억		285024	N	N	0	N	00	N
15	20240118	150815	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1789	17	2	0.96	86356235	49512	35.44	1772	1795	1710	2300	1241	1772	1744.02	2.25	0	20514	1858	1814	1777	1733	1696	1796	1715	63	528	500	1060	1	1	12686120	227	-32.53	2.42	12	0.39	-55.00	739.00	2720	20231117	-34.23	1478	20230112	21.04	2005	-10.77	20240102	1710	4.62	20240118	2720	-34.23	20231117	739	142.08	20230118	0.00	N	121890	500	63 억		285024	N	N	0	N	00	N
16	20240118	140816	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1784	12	2	0.68	82715178	47476	33.99	1772	1784	1710	2300	1241	1772	1742.11	2.25	0	20385	1858	1814	1777	1733	1696	1796	1715	63	528	500	1060	1	1	12686120	226	-32.44	2.41	12	0.37	-55.00	739.00	2720	20231117	-34.41	1478	20230112	20.70	2005	-11.02	20240102	1710	4.33	20240118	2720	-34.41	20231117	739	141.41	20230118	0.00	N	121890	500	63 억		285024	N	N	0	N	00	N
17	20240118	130814	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1750	-22	5	-1.24	65113666	37543	26.88	1772	1772	1710	2300	1241	1772	1734.14	2.25	0	22082	1858	1814	1777	1733	1696	1796	1715	63	528	500	1060	1	1	12686120	222	-31.82	2.37	12	0.30	-55.00	739.00	2720	20231117	-35.66	1478	20230112	18.40	2005	-12.72	20240102	1710	2.34	20240118	2720	-35.66	20231117	739	136.81	20230118	0.00	N	121890	500	63 억		285024	N	N	0	N	00	N
18	20240118	120817	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1742	-30	5	-1.69	58192851	33585	24.04	1772	1772	1710	2300	1241	1772	1732.43	2.25	0	19038	1858	1814	1777	1733	1696	1796	1715	63	528	500	1060	1	1	12686120	221	-31.67	2.36	12	0.26	-55.00	739.00	2720	20231117	-35.96	1478	20230112	17.86	2005	-13.12	20240102	1710	1.87	20240118	2720	-35.96	20231117	739	135.72	20230118	0.00	N	121890	500	63 억		285024	N	N	0	N	00	N
19	20240118	110817	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1739	-33	5	-1.86	56462542	32592	23.33	1772	1772	1710	2300	1241	1772	1732.12	2.25	0	19143	1858	1814	1777	1733	1696	1796	1715	63	528	500	1060	1	1	12686120	221	-31.62	2.35	12	0.26	-55.00	739.00	2720	20231117	-36.07	1478	20230112	17.66	2005	-13.27	20240102	1710	1.70	20240118	2720	-36.07	20231117	739	135.32	20230118	0.00	N	121890	500	63 억		285024	N	N	0	N	00	N
20	20240118	100813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1736	-36	5	-2.03	53819895	31071	22.24	1772	1772	1710	2300	1241	1772	1731.86	2.25	0	18919	1858	1814	1777	1733	1696	1796	1715	63	528	500	1060	1	1	12686120	220	-31.56	2.35	12	0.24	-55.00	739.00	2720	20231117	-36.18	1478	20230112	17.46	2005	-13.42	20240102	1710	1.52	20240118	2720	-36.18	20231117	739	134.91	20230118	0.00	N	121890	500	63 억		285024	N	N	0	N	00	N
21	20240118	090814	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1727	-45	5	-2.54	15845733	9075	6.50	1772	1772	1727	2300	1241	1772	1745.40	2.25	0	2113	1858	1814	1777	1733	1696	1796	1715	63	528	500	1060	1	1	12686120	219	-31.40	2.34	12	0.07	-55.00	739.00	2720	20231117	-36.51	1478	20230112	16.85	2005	-13.87	20240102	1727	0.00	20240118	2720	-36.51	20231117	739	133.69	20230118	0.00	N	121890	500	63 억		285024	N	N	0	N	00	N
22	20240117	160812	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1772	-49	5	-2.69	247421961	139686	328.70	1811	1821	1740	2365	1275	1821	1771.27	2.23	0	1442	1854	1837	1829	1812	1804	1833	1808	63	544	500	1090	1	1	12686120	225	-32.22	2.40	12	1.10	-55.00	739.00	2720	20231117	-34.85	1478	20230111	19.89	2005	-11.62	20240102	1740	1.84	20240117	2720	-34.85	20231117	739	139.78	20230117	0.00	N	121890	500	63 억		282827	N	N	0	N	00	N
23	20240117	150814	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1750	-71	5	-3.90	237429040	134045	315.43	1811	1821	1740	2365	1275	1821	1771.26	2.23	0	1332	1854	1837	1829	1812	1804	1833	1808	63	544	500	1090	1	1	12686120	222	-31.82	2.37	12	1.06	-55.00	739.00	2720	20231117	-35.66	1478	20230111	18.40	2005	-12.72	20240102	1740	0.57	20240117	2720	-35.66	20231117	739	136.81	20230117	0.00	N	121890	500	63 억		282827	N	N	0	N	00	N
24	20240117	140812	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1757	-64	5	-3.51	230862845	130288	306.59	1811	1821	1741	2365	1275	1821	1771.94	2.23	0	1148	1854	1837	1829	1812	1804	1833	1808	63	544	500	1090	1	1	12686120	223	-31.95	2.38	12	1.03	-55.00	739.00	2720	20231117	-35.40	1478	20230111	18.88	2005	-12.37	20240102	1741	0.92	20240117	2720	-35.40	20231117	739	137.75	20230117	0.00	N	121890	500	63 억		282827	N	N	0	N	00	N
25	20240117	130813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1775	-46	5	-2.53	113793164	63676	149.84	1811	1821	1771	2365	1275	1821	1787.07	2.23	0	1823	1854	1837	1829	1812	1804	1833	1808	63	544	500	1090	1	1	12686120	225	-32.27	2.40	12	0.50	-55.00	739.00	2720	20231117	-34.74	1478	20230111	20.09	2005	-11.47	20240102	1771	0.23	20240117	2720	-34.74	20231117	739	140.19	20230117	0.00	N	121890	500	63 억		282827	N	N	0	N	00	N
26	20240117	120815	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1787	-34	5	-1.87	104182240	58276	137.13	1811	1821	1771	2365	1275	1821	1787.74	2.23	0	3318	1854	1837	1829	1812	1804	1833	1808	63	544	500	1090	1	1	12686120	227	-32.49	2.42	12	0.46	-55.00	739.00	2720	20231117	-34.30	1478	20230111	20.91	2005	-10.87	20240102	1771	0.90	20240117	2720	-34.30	20231117	739	141.81	20230117	0.00	N	121890	500	63 억		282827	N	N	0	N	00	N
27	20240117	110814	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1780	-41	5	-2.25	91443618	51120	120.29	1811	1821	1771	2365	1275	1821	1788.80	2.23	0	3235	1854	1837	1829	1812	1804	1833	1808	63	544	500	1090	1	1	12686120	226	-32.36	2.41	12	0.40	-55.00	739.00	2720	20231117	-34.56	1478	20230111	20.43	2005	-11.22	20240102	1771	0.51	20240117	2720	-34.56	20231117	739	140.87	20230117	0.00	N	121890	500	63 억		282827	N	N	0	N	00	N
28	20240117	100812	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1771	-50	5	-2.75	73165348	40817	96.05	1811	1821	1771	2365	1275	1821	1792.52	2.23	0	-4507	1854	1837	1829	1812	1804	1833	1808	63	544	500	1090	1	1	12686120	225	-32.20	2.40	12	0.32	-55.00	739.00	2720	20231117	-34.89	1478	20230111	19.82	2005	-11.67	20240102	1771	0.00	20240117	2720	-34.89	20231117	739	139.65	20230117	0.00	N	121890	500	63 억		282827	N	N	0	N	00	N
29	20240117	090815	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1817	-4	5	-0.22	16658940	9170	21.58	1811	1821	1806	2365	1275	1821	1816.68	2.23	0	5250	1854	1837	1829	1812	1804	1833	1808	63	544	500	1090	1	1	12686120	231	-33.04	2.46	12	0.07	-55.00	739.00	2720	20231117	-33.20	1478	20230111	22.94	2005	-9.38	20240102	1806	0.61	20240117	2720	-33.20	20231117	739	145.87	20230117	0.00	N	121890	500	63 억		282827	N	N	0	N	00	N
30	20240116	160811	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1821	-10	5	-0.55	77652689	42496	47.99	1831	1846	1821	2380	1282	1831	1827.29	2.24	0	-2125	1863	1847	1838	1822	1813	1842	1817	63	549	500	1090	1	1	12686120	231	-33.11	2.46	12	0.33	-55.00	739.00	2720	20231117	-33.05	1478	20230110	23.21	2005	-9.18	20240102	1821	0.00	20240116	2720	-33.05	20231117	739	146.41	20230116	0.00	N	121890	500	63 억		284802	N	N	0	N	00	N
31	20240116	150810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1821	-10	5	-0.55	75592869	41368	46.72	1831	1846	1821	2380	1282	1831	1827.33	2.24	0	-1464	1863	1847	1838	1822	1813	1842	1817	63	549	500	1090	1	1	12686120	231	-33.11	2.46	12	0.33	-55.00	739.00	2720	20231117	-33.05	1478	20230110	23.21	2005	-9.18	20240102	1821	0.00	20240116	2720	-33.05	20231117	739	146.41	20230116	0.00	N	121890	500	63 억		284802	N	N	0	N	00	N
32	20240116	140812	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1822	-9	5	-0.49	57138525	31239	35.28	1831	1846	1822	2380	1282	1831	1829.08	2.24	0	2649	1863	1847	1838	1822	1813	1842	1817	63	549	500	1090	1	1	12686120	231	-33.13	2.47	12	0.25	-55.00	739.00	2720	20231117	-33.01	1478	20230110	23.27	2005	-9.13	20240102	1822	0.00	20240116	2720	-33.01	20231117	739	146.55	20230116	0.00	N	121890	500	63 억		284802	N	N	0	N	00	N
33	20240116	130813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1834	3	2	0.16	48232097	26356	29.76	1831	1846	1822	2380	1282	1831	1830.02	2.24	0	3404	1863	1847	1838	1822	1813	1842	1817	63	549	500	1090	1	1	12686120	233	-33.35	2.48	12	0.21	-55.00	739.00	2720	20231117	-32.57	1478	20230110	24.09	2005	-8.53	20240102	1822	0.66	20240116	2720	-32.57	20231117	739	148.17	20230116	0.00	N	121890	500	63 억		284802	N	N	0	N	00	N
34	20240116	120811	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1824	-7	5	-0.38	44972918	24569	27.75	1831	1846	1822	2380	1282	1831	1830.47	2.24	0	3883	1863	1847	1838	1822	1813	1842	1817	63	549	500	1090	1	1	12686120	231	-33.16	2.47	12	0.19	-55.00	739.00	2720	20231117	-32.94	1478	20230110	23.41	2005	-9.03	20240102	1822	0.11	20240116	2720	-32.94	20231117	739	146.82	20230116	0.00	N	121890	500	63 억		284802	N	N	0	N	00	N
35	20240116	110809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1833	2	2	0.11	43465336	23745	26.82	1831	1846	1822	2380	1282	1831	1830.50	2.24	0	3908	1863	1847	1838	1822	1813	1842	1817	63	549	500	1090	1	1	12686120	233	-33.33	2.48	12	0.19	-55.00	739.00	2720	20231117	-32.61	1478	20230110	24.02	2005	-8.58	20240102	1822	0.60	20240116	2720	-32.61	20231117	739	148.04	20230116	0.00	N	121890	500	63 억		284802	N	N	0	N	00	N
36	20240116	100810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1831	0	3	0.00	39240968	21433	24.20	1831	1846	1822	2380	1282	1831	1830.87	2.24	0	4648	1863	1847	1838	1822	1813	1842	1817	63	549	500	1090	1	1	12686120	232	-33.29	2.48	12	0.17	-55.00	739.00	2720	20231117	-32.68	1478	20230110	23.88	2005	-8.68	20240102	1822	0.49	20240116	2720	-32.68	20231117	739	147.77	20230116	0.00	N	121890	500	63 억		284802	N	N	0	N	00	N
37	20240116	090808	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1826	-5	5	-0.27	20355134	11115	12.55	1831	1841	1822	2380	1282	1831	1831.32	2.24	0	4727	1863	1847	1838	1822	1813	1842	1817	63	549	500	1090	1	1	12686120	232	-33.20	2.47	12	0.09	-55.00	739.00	2720	20231117	-32.87	1478	20230110	23.55	2005	-8.93	20240102	1822	0.22	20240116	2720	-32.87	20231117	739	147.09	20230116	0.00	N	121890	500	63 억		284802	N	N	0	N	00	N
38	20240115	160808	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1831	-23	5	-1.24	162871959	88520	130.80	1854	1854	1829	2410	1298	1854	1839.89	2.32	0	-8574	1958	1906	1874	1822	1790	1890	1806	63	556	500	1110	1	1	12686120	232	-33.29	2.48	12	0.70	-55.00	739.00	2720	20231117	-32.68	1478	20230109	23.88	2005	-8.68	20240102	1829	0.11	20240115	2720	-32.68	20231117	739	147.77	20230116	0.00	N	121890	500	63 억		293773	N	N	0	N	00	N
39	20240115	150809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1839	-15	5	-0.81	157298395	85476	126.30	1854	1854	1829	2410	1298	1854	1840.21	2.32	0	-8135	1958	1906	1874	1822	1790	1890	1806	63	556	500	1110	1	1	12686120	233	-33.44	2.49	12	0.67	-55.00	739.00	2720	20231117	-32.39	1478	20230109	24.42	2005	-8.28	20240102	1829	0.55	20240115	2720	-32.39	20231117	739	148.85	20230116	0.00	N	121890	500	63 억		293773	N	N	0	N	00	N
40	20240115	140809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1840	-14	5	-0.76	144863367	78715	116.31	1854	1854	1829	2410	1298	1854	1840.29	2.32	0	-8129	1958	1906	1874	1822	1790	1890	1806	63	556	500	1110	1	1	12686120	233	-33.45	2.49	12	0.62	-55.00	739.00	2720	20231117	-32.35	1478	20230109	24.49	2005	-8.23	20240102	1829	0.60	20240115	2720	-32.35	20231117	739	148.99	20230116	0.00	N	121890	500	63 억		293773	N	N	0	N	00	N
41	20240115	130807	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1839	-15	5	-0.81	62542034	33976	50.20	1854	1854	1829	2410	1298	1854	1840.64	2.32	0	-7483	1958	1906	1874	1822	1790	1890	1806	63	556	500	1110	1	1	12686120	233	-33.44	2.49	12	0.27	-55.00	739.00	2720	20231117	-32.39	1478	20230109	24.42	2005	-8.28	20240102	1829	0.55	20240115	2720	-32.39	20231117	739	148.85	20230116	0.00	N	121890	500	63 억		293773	N	N	0	N	00	N
42	20240115	120809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1833	-21	5	-1.13	48262333	26198	38.71	1854	1854	1829	2410	1298	1854	1842.06	2.32	0	-6971	1958	1906	1874	1822	1790	1890	1806	63	556	500	1110	1	1	12686120	233	-33.33	2.48	12	0.21	-55.00	739.00	2720	20231117	-32.61	1478	20230109	24.02	2005	-8.58	20240102	1829	0.22	20240115	2720	-32.61	20231117	739	148.04	20230116	0.00	N	121890	500	63 억		293773	N	N	0	N	00	N
43	20240115	110808	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1834	-20	5	-1.08	39464704	21405	31.63	1854	1854	1829	2410	1298	1854	1843.55	2.32	0	-2626	1958	1906	1874	1822	1790	1890	1806	63	556	500	1110	1	1	12686120	233	-33.35	2.48	12	0.17	-55.00	739.00	2720	20231117	-32.57	1478	20230109	24.09	2005	-8.53	20240102	1829	0.27	20240115	2720	-32.57	20231117	739	148.17	20230116	0.00	N	121890	500	63 억		293773	N	N	0	N	00	N
44	20240115	100806	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1848	-6	5	-0.32	34537037	18722	27.66	1854	1854	1829	2410	1298	1854	1844.56	2.32	0	-1054	1958	1906	1874	1822	1790	1890	1806	63	556	500	1110	1	1	12686120	234	-33.60	2.50	12	0.15	-55.00	739.00	2720	20231117	-32.06	1478	20230109	25.03	2005	-7.83	20240102	1829	1.04	20240115	2720	-32.06	20231117	739	150.07	20230116	0.00	N	121890	500	63 억		293773	N	N	0	N	00	N
45	20240115	090808	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1844	-10	5	-0.54	14053888	7582	11.20	1854	1854	1844	2410	1298	1854	1853.57	2.32	0	-895	1958	1906	1874	1822	1790	1890	1806	63	556	500	1110	1	1	12686120	234	-33.53	2.50	12	0.06	-55.00	739.00	2720	20231117	-32.21	1478	20230109	24.76	2005	-8.03	20240102	1837	0.38	20240110	2720	-32.21	20231117	739	149.53	20230116	0.00	N	121890	500	63 억		293773	N	N	0	N	00	N
46	20240112	160818	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1854	-69	5	-3.59	126176349	67407	60.66	1923	1926	1842	2495	1347	1923	1871.63	2.64	0	-41131	1985	1953	1896	1864	1807	1970	1881	63	572	500	1150	1	1	12686120	235	-33.71	2.51	12	0.53	-55.00	739.00	2720	20231117	-31.84	1478	20230106	25.44	2005	-7.53	20240102	1837	0.93	20240110	2720	-31.84	20231117	739	150.88	20230112	0.00	N	121890	500	63 억		335438	N	N	0	N	00	N
47	20240112	150806	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1843	-80	5	-4.16	114857332	61274	55.14	1923	1926	1842	2495	1347	1923	1874.25	2.64	0	-38088	1985	1953	1896	1864	1807	1970	1881	63	572	500	1150	1	1	12686120	234	-33.51	2.49	12	0.48	-55.00	739.00	2720	20231117	-32.24	1478	20230106	24.70	2005	-8.08	20240102	1837	0.33	20240110	2720	-32.24	20231117	739	149.39	20230112	0.00	N	121890	500	63 억		335438	N	N	0	N	00	N
48	20240112	140805	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1853	-70	5	-3.64	102951804	54817	49.33	1923	1926	1844	2495	1347	1923	1877.86	2.64	0	-35223	1985	1953	1896	1864	1807	1970	1881	63	572	500	1150	1	1	12686120	235	-33.69	2.51	12	0.43	-55.00	739.00	2720	20231117	-31.88	1478	20230106	25.37	2005	-7.58	20240102	1837	0.87	20240110	2720	-31.88	20231117	739	150.74	20230112	0.00	N	121890	500	63 억		335438	N	N	0	N	00	N
49	20240112	130802	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1856	-67	5	-3.48	80762371	42849	38.56	1923	1926	1856	2495	1347	1923	1884.55	2.64	0	-24674	1985	1953	1896	1864	1807	1970	1881	63	572	500	1150	1	1	12686120	235	-33.75	2.51	12	0.34	-55.00	739.00	2720	20231117	-31.76	1478	20230106	25.58	2005	-7.43	20240102	1837	1.03	20240110	2720	-31.76	20231117	739	151.15	20230112	0.00	N	121890	500	63 억		335438	N	N	0	N	00	N
50	20240112	120806	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1873	-50	5	-2.60	52538909	27724	24.95	1923	1926	1867	2495	1347	1923	1894.77	2.64	0	-17655	1985	1953	1896	1864	1807	1970	1881	63	572	500	1150	1	1	12686120	238	-34.05	2.53	12	0.22	-55.00	739.00	2720	20231117	-31.14	1478	20230106	26.73	2005	-6.58	20240102	1837	1.96	20240110	2720	-31.14	20231117	739	153.45	20230112	0.00	N	121890	500	63 억		335438	N	N	0	N	00	N
51	20240112	110801	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1872	-51	5	-2.65	46121453	24296	21.86	1923	1926	1867	2495	1347	1923	1898.01	2.64	0	-16473	1985	1953	1896	1864	1807	1970	1881	63	572	500	1150	1	1	12686120	237	-34.04	2.53	12	0.19	-55.00	739.00	2720	20231117	-31.18	1478	20230106	26.66	2005	-6.63	20240102	1837	1.91	20240110	2720	-31.18	20231117	739	153.32	20230112	0.00	N	121890	500	63 억		335438	N	N	0	N	00	N
52	20240112	100802	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1872	-51	5	-2.65	40892202	21505	19.35	1923	1926	1867	2495	1347	1923	1901.22	2.64	0	-14996	1985	1953	1896	1864	1807	1970	1881	63	572	500	1150	1	1	12686120	237	-34.04	2.53	12	0.17	-55.00	739.00	2720	20231117	-31.18	1478	20230106	26.66	2005	-6.63	20240102	1837	1.91	20240110	2720	-31.18	20231117	739	153.32	20230112	0.00	N	121890	500	63 억		335438	N	N	0	N	00	N
53	20240112	090803	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1896	-27	5	-1.40	24297517	12651	11.38	1923	1926	1895	2495	1347	1923	1920.54	2.64	0	-8319	1985	1953	1896	1864	1807	1970	1881	63	572	500	1150	1	1	12686120	241	-34.47	2.57	12	0.10	-55.00	739.00	2720	20231117	-30.29	1478	20230106	28.28	2005	-5.44	20240102	1837	3.21	20240110	2720	-30.29	20231117	739	156.56	20230112	0.00	N	121890	500	63 억		335438	N	N	0	N	00	N
54	20240111	160758	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1923	47	2	2.51	209343938	111060	90.31	1876	1928	1839	2435	1314	1876	1884.96	2.55	0	11791	1922	1899	1868	1845	1814	1883	1829	63	559	500	1120	1	1	12686120	244	-34.96	2.60	12	0.88	-55.00	739.00	2720	20231117	-29.30	1478	20230105	30.11	2005	-4.09	20240102	1837	4.68	20240110	2720	-29.30	20231117	739	160.22	20230111	0.00	N	121890	500	63 억		323028	N	N	0	N	00	N
55	20240111	150803	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1903	27	2	1.44	204282273	108410	88.15	1876	1928	1839	2435	1314	1876	1884.35	2.55	0	10038	1922	1899	1868	1845	1814	1883	1829	63	559	500	1120	1	1	12686120	241	-34.60	2.58	12	0.85	-55.00	739.00	2720	20231117	-30.04	1478	20230105	28.76	2005	-5.09	20240102	1837	3.59	20240110	2720	-30.04	20231117	739	157.51	20230111	0.00	N	121890	500	63 억		323028	N	N	0	N	00	N
56	20240111	140801	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1925	49	2	2.61	203290712	107892	87.73	1876	1928	1839	2435	1314	1876	1884.21	2.55	0	9636	1922	1899	1868	1845	1814	1883	1829	63	559	500	1120	1	1	12686120	244	-35.00	2.60	12	0.85	-55.00	739.00	2720	20231117	-29.23	1478	20230105	30.24	2005	-3.99	20240102	1837	4.79	20240110	2720	-29.23	20231117	739	160.49	20230111	0.00	N	121890	500	63 억		323028	N	N	0	N	00	N
57	20240111	130759	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1923	47	2	2.51	116698111	62198	50.57	1876	1925	1855	2435	1314	1876	1876.24	2.55	0	1792	1922	1899	1868	1845	1814	1883	1829	63	559	500	1120	1	1	12686120	244	-34.96	2.60	12	0.49	-55.00	739.00	2720	20231117	-29.30	1478	20230105	30.11	2005	-4.09	20240102	1837	4.68	20240110	2720	-29.30	20231117	739	160.22	20230111	0.00	N	121890	500	63 억		323028	N	N	0	N	00	N
58	20240111	120800	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1880	4	2	0.21	81173617	43549	35.41	1876	1894	1855	2435	1314	1876	1863.96	2.55	0	-6364	1922	1899	1868	1845	1814	1883	1829	63	559	500	1120	1	1	12686120	238	-34.18	2.54	12	0.34	-55.00	739.00	2720	20231117	-30.88	1478	20230105	27.20	2005	-6.23	20240102	1837	2.34	20240110	2720	-30.88	20231117	739	154.40	20230111	0.00	N	121890	500	63 억		323028	N	N	0	N	00	N
59	20240111	110801	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1874	-2	5	-0.11	78741470	42254	34.36	1876	1894	1855	2435	1314	1876	1863.53	2.55	0	-6500	1922	1899	1868	1845	1814	1883	1829	63	559	500	1120	1	1	12686120	238	-34.07	2.54	12	0.33	-55.00	739.00	2720	20231117	-31.10	1478	20230105	26.79	2005	-6.53	20240102	1837	2.01	20240110	2720	-31.10	20231117	739	153.59	20230111	0.00	N	121890	500	63 억		323028	N	N	0	N	00	N
60	20240111	100800	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1865	-11	5	-0.59	73096315	39239	31.91	1876	1894	1855	2435	1314	1876	1862.85	2.55	0	-6319	1922	1899	1868	1845	1814	1883	1829	63	559	500	1120	1	1	12686120	237	-33.91	2.52	12	0.31	-55.00	739.00	2720	20231117	-31.43	1478	20230105	26.18	2005	-6.98	20240102	1837	1.52	20240110	2720	-31.43	20231117	739	152.37	20230111	0.00	N	121890	500	63 억		323028	N	N	0	N	00	N
61	20240111	090800	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1892	16	2	0.85	13639601	7268	5.91	1876	1894	1876	2435	1314	1876	1876.66	2.55	0	-1543	1922	1899	1868	1845	1814	1883	1829	63	559	500	1120	1	1	12686120	240	-34.40	2.56	12	0.06	-55.00	739.00	2720	20231117	-30.44	1478	20230105	28.01	2005	-5.64	20240102	1837	2.99	20240110	2720	-30.44	20231117	739	156.02	20230111	0.00	N	121890	500	63 억		323028	N	N	0	N	00	N
62	20240110	160757	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1876	-15	5	-0.79	228437738	122940	141.00	1891	1891	1837	2455	1324	1891	1858.12	2.61	0	-7930	1956	1923	1892	1859	1828	1940	1876	63	564	500	1130	1	1	12686120	238	-34.11	2.54	12	0.97	-55.00	739.00	2720	20231117	-31.03	1478	20230104	26.93	2005	-6.43	20240102	1837	2.12	20240110	2720	-31.03	20231117	739	153.86	20230110	0.00	N	121890	500	63 억		331498	N	N	0	N	00	N
63	20240110	150759	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1860	-31	5	-1.64	216322723	116461	133.57	1891	1891	1837	2455	1324	1891	1857.47	2.61	0	-7779	1956	1923	1892	1859	1828	1940	1876	63	564	500	1130	1	1	12686120	236	-33.82	2.52	12	0.92	-55.00	739.00	2720	20231117	-31.62	1478	20230104	25.85	2005	-7.23	20240102	1837	1.25	20240110	2720	-31.62	20231117	739	151.69	20230110	0.00	N	121890	500	63 억		331498	N	N	0	N	00	N
64	20240110	140801	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1847	-44	5	-2.33	174635086	93864	107.65	1891	1891	1839	2455	1324	1891	1860.51	2.61	0	-4410	1956	1923	1892	1859	1828	1940	1876	63	564	500	1130	1	1	12686120	234	-33.58	2.50	12	0.74	-55.00	739.00	2720	20231117	-32.10	1478	20230104	24.97	2005	-7.88	20240102	1839	0.44	20240110	2720	-32.10	20231117	739	149.93	20230110	0.00	N	121890	500	63 억		331498	N	N	0	N	00	N
65	20240110	130758	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1861	-30	5	-1.59	154096825	82782	94.94	1891	1891	1839	2455	1324	1891	1861.48	2.61	0	-3860	1956	1923	1892	1859	1828	1940	1876	63	564	500	1130	1	1	12686120	236	-33.84	2.52	12	0.65	-55.00	739.00	2720	20231117	-31.58	1478	20230104	25.91	2005	-7.18	20240102	1839	1.20	20240110	2720	-31.58	20231117	739	151.83	20230110	0.00	N	121890	500	63 억		331498	N	N	0	N	00	N
66	20240110	120759	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1856	-35	5	-1.85	152495834	81922	93.96	1891	1891	1839	2455	1324	1891	1861.48	2.61	0	-3466	1956	1923	1892	1859	1828	1940	1876	63	564	500	1130	1	1	12686120	235	-33.75	2.51	12	0.65	-55.00	739.00	2720	20231117	-31.76	1478	20230104	25.58	2005	-7.43	20240102	1839	0.92	20240110	2720	-31.76	20231117	739	151.15	20230110	0.00	N	121890	500	63 억		331498	N	N	0	N	00	N
67	20240110	110758	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1851	-40	5	-2.12	141792849	76160	87.35	1891	1891	1839	2455	1324	1891	1861.78	2.61	0	-1743	1956	1923	1892	1859	1828	1940	1876	63	564	500	1130	1	1	12686120	235	-33.65	2.50	12	0.60	-55.00	739.00	2720	20231117	-31.95	1478	20230104	25.24	2005	-7.68	20240102	1839	0.65	20240110	2720	-31.95	20231117	739	150.47	20230110	0.00	N	121890	500	63 억		331498	N	N	0	N	00	N
68	20240110	100757	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1860	-31	5	-1.64	137582294	73884	84.74	1891	1891	1840	2455	1324	1891	1862.14	2.61	0	-1663	1956	1923	1892	1859	1828	1940	1876	63	564	500	1130	1	1	12686120	236	-33.82	2.52	12	0.58	-55.00	739.00	2720	20231117	-31.62	1478	20230104	25.85	2005	-7.23	20240102	1840	1.09	20240110	2720	-31.62	20231117	739	151.69	20230110	0.00	N	121890	500	63 억		331498	N	N	0	N	00	N
69	20240110	090757	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1876	-15	5	-0.79	25200182	13336	15.30	1891	1891	1876	2455	1324	1891	1889.64	2.61	0	-2963	1956	1923	1892	1859	1828	1940	1876	63	564	500	1130	1	1	12686120	238	-34.11	2.54	12	0.11	-55.00	739.00	2720	20231117	-31.03	1478	20230104	26.93	2005	-6.43	20240102	1851	1.35	20240103	2720	-31.03	20231117	739	153.86	20230110	0.00	N	121890	500	63 억		331498	N	N	0	N	00	N
70	20240109	160756	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1891	14	2	0.75	164244361	87190	73.76	1877	1925	1861	2440	1314	1877	1883.76	2.49	0	15026	1947	1911	1894	1858	1841	1903	1850	63	563	500	1120	1	1	12686120	240	-34.38	2.56	12	0.69	-55.00	739.00	2720	20231117	-30.48	1478	20230103	27.94	2005	-5.69	20240102	1851	2.16	20240103	2720	-30.48	20231117	739	155.89	20230109	0.00	N	121890	500	63 억		316472	N	N	0	N	00	N
71	20240109	150757	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1896	19	2	1.01	162857710	86455	73.14	1877	1925	1861	2440	1314	1877	1883.73	2.49	0	15145	1947	1911	1894	1858	1841	1903	1850	63	563	500	1120	1	1	12686120	241	-34.47	2.57	12	0.68	-55.00	739.00	2720	20231117	-30.29	1478	20230103	28.28	2005	-5.44	20240102	1851	2.43	20240103	2720	-30.29	20231117	739	156.56	20230109	0.00	N	121890	500	63 억		316472	N	N	0	N	00	N
72	20240109	140756	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1878	1	2	0.05	139147801	73801	62.44	1877	1925	1861	2440	1314	1877	1885.45	2.49	0	11572	1947	1911	1894	1858	1841	1903	1850	63	563	500	1120	1	1	12686120	238	-34.15	2.54	12	0.58	-55.00	739.00	2720	20231117	-30.96	1478	20230103	27.06	2005	-6.33	20240102	1851	1.46	20240103	2720	-30.96	20231117	739	154.13	20230109	0.00	N	121890	500	63 억		316472	N	N	0	N	00	N
73	20240109	130756	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1876	-1	5	-0.05	125245906	66385	56.16	1877	1925	1861	2440	1314	1877	1886.67	2.49	0	10910	1947	1911	1894	1858	1841	1903	1850	63	563	500	1120	1	1	12686120	238	-34.11	2.54	12	0.52	-55.00	739.00	2720	20231117	-31.03	1478	20230103	26.93	2005	-6.43	20240102	1851	1.35	20240103	2720	-31.03	20231117	739	153.86	20230109	0.00	N	121890	500	63 억		316472	N	N	0	N	00	N
74	20240109	120802	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1874	-3	5	-0.16	110727312	58620	49.59	1877	1925	1861	2440	1314	1877	1888.91	2.49	0	15692	1947	1911	1894	1858	1841	1903	1850	63	563	500	1120	1	1	12686120	238	-34.07	2.54	12	0.46	-55.00	739.00	2720	20231117	-31.10	1478	20230103	26.79	2005	-6.53	20240102	1851	1.24	20240103	2720	-31.10	20231117	739	153.59	20230109	0.00	N	121890	500	63 억		316472	N	N	0	N	00	N
75	20240109	110758	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1877	0	3	0.00	105747181	55960	47.34	1877	1925	1861	2440	1314	1877	1889.70	2.49	0	16267	1947	1911	1894	1858	1841	1903	1850	63	563	500	1120	1	1	12686120	238	-34.13	2.54	12	0.44	-55.00	739.00	2720	20231117	-30.99	1478	20230103	27.00	2005	-6.38	20240102	1851	1.40	20240103	2720	-30.99	20231117	739	153.99	20230109	0.00	N	121890	500	63 억		316472	N	N	0	N	00	N
76	20240109	100757	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1892	15	2	0.80	50928680	26810	22.68	1877	1925	1877	2440	1314	1877	1899.65	2.49	0	9326	1947	1911	1894	1858	1841	1903	1850	63	563	500	1120	1	1	12686120	240	-34.40	2.56	12	0.21	-55.00	739.00	2720	20231117	-30.44	1478	20230103	28.01	2005	-5.64	20240102	1851	2.22	20240103	2720	-30.44	20231117	739	156.02	20230109	0.00	N	121890	500	63 억		316472	N	N	0	N	00	N
77	20240109	090757	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1900	23	2	1.23	22252051	11773	9.96	1877	1925	1877	2440	1314	1877	1890.14	2.49	0	1727	1947	1911	1894	1858	1841	1903	1850	63	563	500	1120	1	1	12686120	241	-34.55	2.57	12	0.09	-55.00	739.00	2720	20231117	-30.15	1478	20230103	28.55	2005	-5.24	20240102	1851	2.65	20240103	2720	-30.15	20231117	739	157.10	20230109	0.00	N	121890	500	63 억		316472	N	N	0	N	00	N
78	20240108	160755	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1877	-53	5	-2.75	223922848	118202	200.76	1930	1930	1877	2505	1351	1930	1894.40	2.42	0	12447	1976	1952	1923	1899	1870	1965	1912	63	575	500	1150	1	1	12686120	238	-34.13	2.54	12	0.93	-55.00	739.00	2720	20231117	-30.99	1478	20230102	27.00	2005	-6.38	20240102	1851	1.40	20240103	2720	-30.99	20231117	739	153.99	20230109	0.00	N	121890	500	63 억		307040	N	N	0	N	00	N
79	20240108	150757	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1877	-53	5	-2.75	218252431	115181	195.63	1930	1930	1877	2505	1351	1930	1894.86	2.42	0	12239	1976	1952	1923	1899	1870	1965	1912	63	575	500	1150	1	1	12686120	238	-34.13	2.54	12	0.91	-55.00	739.00	2720	20231117	-30.99	1478	20230102	27.00	2005	-6.38	20240102	1851	1.40	20240103	2720	-30.99	20231117	739	153.99	20230109	0.00	N	121890	500	63 억		307040	N	N	0	N	00	N
80	20240108	140755	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1888	-42	5	-2.18	192237902	101352	172.14	1930	1930	1878	2505	1351	1930	1896.73	2.42	0	20607	1976	1952	1923	1899	1870	1965	1912	63	575	500	1150	1	1	12686120	240	-34.33	2.55	12	0.80	-55.00	739.00	2720	20231117	-30.59	1478	20230102	27.74	2005	-5.84	20240102	1851	2.00	20240103	2720	-30.59	20231117	739	155.48	20230109	0.00	N	121890	500	63 억		307040	N	N	0	N	00	N
81	20240108	130755	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1914	-16	5	-0.83	161060601	84931	144.25	1930	1930	1878	2505	1351	1930	1896.36	2.42	0	16796	1976	1952	1923	1899	1870	1965	1912	63	575	500	1150	1	1	12686120	243	-34.80	2.59	12	0.67	-55.00	739.00	2720	20231117	-29.63	1478	20230102	29.50	2005	-4.54	20240102	1851	3.40	20240103	2720	-29.63	20231117	739	159.00	20230109	0.00	N	121890	500	63 억		307040	N	N	0	N	00	N
82	20240108	120756	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1910	-20	5	-1.04	149229442	78739	133.73	1930	1930	1878	2505	1351	1930	1895.23	2.42	0	17144	1976	1952	1923	1899	1870	1965	1912	63	575	500	1150	1	1	12686120	242	-34.73	2.58	12	0.62	-55.00	739.00	2720	20231117	-29.78	1478	20230102	29.23	2005	-4.74	20240102	1851	3.19	20240103	2720	-29.78	20231117	739	158.46	20230109	0.00	N	121890	500	63 억		307040	N	N	0	N	00	N
83	20240108	110757	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1894	-36	5	-1.87	144753537	76392	129.75	1930	1930	1878	2505	1351	1930	1894.87	2.42	0	16158	1976	1952	1923	1899	1870	1965	1912	63	575	500	1150	1	1	12686120	240	-34.44	2.56	12	0.60	-55.00	739.00	2720	20231117	-30.37	1478	20230102	28.15	2005	-5.54	20240102	1851	2.32	20240103	2720	-30.37	20231117	739	156.29	20230109	0.00	N	121890	500	63 억		307040	N	N	0	N	00	N
84	20240108	100756	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1891	-39	5	-2.02	89726731	47370	80.45	1930	1930	1878	2505	1351	1930	1894.15	2.42	0	412	1976	1952	1923	1899	1870	1965	1912	63	575	500	1150	1	1	12686120	240	-34.38	2.56	12	0.37	-55.00	739.00	2720	20231117	-30.48	1478	20230102	27.94	2005	-5.69	20240102	1851	2.16	20240103	2720	-30.48	20231117	739	155.89	20230109	0.00	N	121890	500	63 억		307040	N	N	0	N	00	N
85	20240108	090754	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1911	-19	5	-0.98	10688548	5547	9.42	1930	1930	1911	2505	1351	1930	1926.89	2.42	0	-64	1976	1952	1923	1899	1870	1965	1912	63	575	500	1150	1	1	12686120	242	-34.75	2.59	12	0.04	-55.00	739.00	2720	20231117	-29.74	1478	20230102	29.30	2005	-4.69	20240102	1851	3.24	20240103	2720	-29.74	20231117	739	158.59	20230109	0.00	N	121890	500	63 억		307040	N	N	0	N	00	N
86	20240105	160754	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1930	10	2	0.52	112786693	58878	76.60	1920	1947	1894	2495	1344	1920	1915.57	2.50	0	-10181	1985	1952	1911	1878	1837	1969	1895	63	575	500	1150	1	1	12686120	245	-35.09	2.61	12	0.46	-55.00	739.00	2720	20231117	-29.04	1478	20221229	30.58	2005	-3.74	20240102	1851	4.27	20240103	2720	-29.04	20231117	739	161.16	20230105	0.00	N	121890	500	63 억		317221	N	N	0	N	00	N
87	20240105	150756	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1905	-15	5	-0.78	109607508	57214	74.43	1920	1947	1894	2495	1344	1920	1915.72	2.50	0	-9830	1985	1952	1911	1878	1837	1969	1895	63	575	500	1150	1	1	12686120	242	-34.64	2.58	12	0.45	-55.00	739.00	2720	20231117	-29.96	1478	20221229	28.89	2005	-4.99	20240102	1851	2.92	20240103	2720	-29.96	20231117	739	157.78	20230105	0.00	N	121890	500	63 억		317221	N	N	0	N	00	N
88	20240105	140753	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1927	7	2	0.36	88144034	45994	59.84	1920	1947	1894	2495	1344	1920	1916.40	2.50	0	-10075	1985	1952	1911	1878	1837	1969	1895	63	575	500	1150	1	1	12686120	244	-35.04	2.61	12	0.36	-55.00	739.00	2720	20231117	-29.15	1478	20221229	30.38	2005	-3.89	20240102	1851	4.11	20240103	2720	-29.15	20231117	739	160.76	20230105	0.00	N	121890	500	63 억		317221	N	N	0	N	00	N
89	20240105	130754	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1927	7	2	0.36	81639438	42625	55.45	1920	1947	1894	2495	1344	1920	1915.26	2.50	0	-8548	1985	1952	1911	1878	1837	1969	1895	63	575	500	1150	1	1	12686120	244	-35.04	2.61	12	0.34	-55.00	739.00	2720	20231117	-29.15	1478	20221229	30.38	2005	-3.89	20240102	1851	4.11	20240103	2720	-29.15	20231117	739	160.76	20230105	0.00	N	121890	500	63 억		317221	N	N	0	N	00	N
90	20240105	120754	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1918	-2	5	-0.10	75505077	39425	51.29	1920	1947	1894	2495	1344	1920	1915.11	2.50	0	-8255	1985	1952	1911	1878	1837	1969	1895	63	575	500	1150	1	1	12686120	243	-34.87	2.60	12	0.31	-55.00	739.00	2720	20231117	-29.49	1478	20221229	29.77	2005	-4.34	20240102	1851	3.62	20240103	2720	-29.49	20231117	739	159.54	20230105	0.00	N	121890	500	63 억		317221	N	N	0	N	00	N
91	20240105	110753	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1910	-10	5	-0.52	70653051	36889	47.99	1920	1947	1894	2495	1344	1920	1915.24	2.50	0	-8082	1985	1952	1911	1878	1837	1969	1895	63	575	500	1150	1	1	12686120	242	-34.73	2.58	12	0.29	-55.00	739.00	2720	20231117	-29.78	1478	20221229	29.23	2005	-4.74	20240102	1851	3.19	20240103	2720	-29.78	20231117	739	158.46	20230105	0.00	N	121890	500	63 억		317221	N	N	0	N	00	N
92	20240105	100756	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1909	-11	5	-0.57	60050944	31327	40.76	1920	1947	1894	2495	1344	1920	1916.87	2.50	0	-9171	1985	1952	1911	1878	1837	1969	1895	63	575	500	1150	1	1	12686120	242	-34.71	2.58	12	0.25	-55.00	739.00	2720	20231117	-29.82	1478	20221229	29.16	2005	-4.79	20240102	1851	3.13	20240103	2720	-29.82	20231117	739	158.32	20230105	0.00	N	121890	500	63 억		317221	N	N	0	N	00	N
93	20240105	090753	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1947	27	2	1.41	17534575	9109	11.85	1920	1947	1920	2495	1344	1920	1925.17	2.50	0	-1428	1985	1952	1911	1878	1837	1969	1895	63	575	500	1150	1	1	12686120	247	-35.40	2.63	12	0.07	-55.00	739.00	2720	20231117	-28.42	1478	20221229	31.73	2005	-2.89	20240102	1851	5.19	20240103	2720	-28.42	20231117	739	163.46	20230105	0.00	N	121890	500	63 억		317221	N	N	0	N	00	N
94	20240104	160750	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1920	37	2	1.96	146295988	76711	64.35	1883	1944	1870	2445	1319	1883	1907.27	2.43	0	8935	2020	1951	1901	1832	1782	1926	1807	63	562	500	1120	1	1	12686120	244	-34.91	2.60	12	0.60	-55.00	739.00	2720	20231117	-29.41	1478	20221228	29.91	2005	-4.24	20240102	1851	3.73	20240103	2720	-29.41	20231117	739	159.81	20230104	0.00	N	121890	500	63 억		307883	N	N	0	N	00	N
95	20240104	150752	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1919	36	2	1.91	145089183	76079	63.82	1883	1944	1870	2445	1319	1883	1907.26	2.43	0	8703	2020	1951	1901	1832	1782	1926	1807	63	562	500	1120	1	1	12686120	243	-34.89	2.60	12	0.60	-55.00	739.00	2720	20231117	-29.45	1478	20221228	29.84	2005	-4.29	20240102	1851	3.67	20240103	2720	-29.45	20231117	739	159.68	20230104	0.00	N	121890	500	63 억		307883	N	N	0	N	00	N
96	20240104	140752	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1925	42	2	2.23	136000243	71353	59.86	1883	1944	1870	2445	1319	1883	1906.19	2.43	0	10737	2020	1951	1901	1832	1782	1926	1807	63	562	500	1120	1	1	12686120	244	-35.00	2.60	12	0.56	-55.00	739.00	2720	20231117	-29.23	1478	20221228	30.24	2005	-3.99	20240102	1851	4.00	20240103	2720	-29.23	20231117	739	160.49	20230104	0.00	N	121890	500	63 억		307883	N	N	0	N	00	N
97	20240104	130753	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1933	50	2	2.66	119974557	63043	52.89	1883	1944	1870	2445	1319	1883	1903.23	2.43	0	12581	2020	1951	1901	1832	1782	1926	1807	63	562	500	1120	1	1	12686120	245	-35.15	2.62	12	0.50	-55.00	739.00	2720	20231117	-28.93	1478	20221228	30.78	2005	-3.59	20240102	1851	4.43	20240103	2720	-28.93	20231117	739	161.57	20230104	0.00	N	121890	500	63 억		307883	N	N	0	N	00	N
98	20240104	120750	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1928	45	2	2.39	99886013	52658	44.18	1883	1929	1870	2445	1319	1883	1897.02	2.43	0	7087	2020	1951	1901	1832	1782	1926	1807	63	562	500	1120	1	1	12686120	245	-35.05	2.61	12	0.42	-55.00	739.00	2720	20231117	-29.12	1478	20221228	30.45	2005	-3.84	20240102	1851	4.16	20240103	2720	-29.12	20231117	739	160.89	20230104	0.00	N	121890	500	63 억		307883	N	N	0	N	00	N
99	20240104	110749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1929	46	2	2.44	90533741	47798	40.10	1883	1929	1870	2445	1319	1883	1894.22	2.43	0	7243	2020	1951	1901	1832	1782	1926	1807	63	562	500	1120	1	1	12686120	245	-35.07	2.61	12	0.38	-55.00	739.00	2720	20231117	-29.08	1478	20221228	30.51	2005	-3.79	20240102	1851	4.21	20240103	2720	-29.08	20231117	739	161.03	20230104	0.00	N	121890	500	63 억		307883	N	N	0	N	00	N
100	20240104	100749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1898	15	2	0.80	59201343	31414	26.35	1883	1929	1870	2445	1319	1883	1884.58	2.43	0	-2766	2020	1951	1901	1832	1782	1926	1807	63	562	500	1120	1	1	12686120	241	-34.51	2.57	12	0.25	-55.00	739.00	2720	20231117	-30.22	1478	20221228	28.42	2005	-5.34	20240102	1851	2.54	20240103	2720	-30.22	20231117	739	156.83	20230104	0.00	N	121890	500	63 억		307883	N	N	0	N	00	N
101	20240104	090753	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1883	0	3	0.00	30580027	16204	13.59	1883	1929	1883	2445	1319	1883	1887.33	2.43	0	4864	2020	1951	1901	1832	1782	1926	1807	63	562	500	1120	1	1	12686120	239	-34.24	2.55	12	0.13	-55.00	739.00	2720	20231117	-30.77	1478	20221228	27.40	2005	-6.08	20240102	1851	1.73	20240103	2720	-30.77	20231117	739	154.80	20230104	0.00	N	121890	500	63 억		307883	N	N	0	N	00	N
102	20240103	160749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1883	-87	5	-4.42	224532574	119101	78.44	1964	1970	1851	2560	1379	1970	1885.06	2.90	0	-59106	2079	2024	1950	1895	1821	2052	1923	63	590	500	1180	1	1	12686120	239	-34.24	2.55	12	0.94	-55.00	739.00	2720	20231117	-30.77	1478	20221227	27.40	2005	-6.08	20240102	1851	1.73	20240103	2720	-30.77	20231117	739	154.80	20230103	0.00	N	121890	500	63 억		368165	N	N	0	N	00	N
103	20240103	150747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1901	-69	5	-3.50	212009998	112477	74.08	1964	1970	1851	2560	1379	1970	1884.75	2.90	0	-59705	2079	2024	1950	1895	1821	2052	1923	63	590	500	1180	1	1	12686120	241	-34.56	2.57	12	0.89	-55.00	739.00	2720	20231117	-30.11	1478	20221227	28.62	2005	-5.19	20240102	1851	2.70	20240103	2720	-30.11	20231117	739	157.24	20230103	0.00	N	121890	500	63 억		368165	N	N	0	N	00	N
104	20240103	140745	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1881	-89	5	-4.52	198058341	105110	69.23	1964	1970	1851	2560	1379	1970	1884.11	2.90	0	-58311	2079	2024	1950	1895	1821	2052	1923	63	590	500	1180	1	1	12686120	239	-34.20	2.55	12	0.83	-55.00	739.00	2720	20231117	-30.85	1478	20221227	27.27	2005	-6.18	20240102	1851	1.62	20240103	2720	-30.85	20231117	739	154.53	20230103	0.00	N	121890	500	63 억		368165	N	N	0	N	00	N
105	20240103	130748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1871	-99	5	-5.03	175369949	92994	61.25	1964	1970	1851	2560	1379	1970	1885.61	2.90	0	-54040	2079	2024	1950	1895	1821	2052	1923	63	590	500	1180	1	1	12686120	237	-34.02	2.53	12	0.73	-55.00	739.00	2720	20231117	-31.21	1478	20221227	26.59	2005	-6.68	20240102	1851	1.08	20240103	2720	-31.21	20231117	739	153.18	20230103	0.00	N	121890	500	63 억		368165	N	N	0	N	00	N
106	20240103	120750	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1872	-98	5	-4.97	161711041	85657	56.41	1964	1970	1851	2560	1379	1970	1887.67	2.90	0	-52797	2079	2024	1950	1895	1821	2052	1923	63	590	500	1180	1	1	12686120	237	-34.04	2.53	12	0.68	-55.00	739.00	2720	20231117	-31.18	1478	20221227	26.66	2005	-6.63	20240102	1851	1.13	20240103	2720	-31.18	20231117	739	153.32	20230103	0.00	N	121890	500	63 억		368165	N	N	0	N	00	N
107	20240103	110746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1851	-119	5	-6.04	136957369	72409	47.69	1964	1970	1851	2560	1379	1970	1891.19	2.90	0	-47214	2079	2024	1950	1895	1821	2052	1923	63	590	500	1180	1	1	12686120	235	-33.65	2.50	12	0.57	-55.00	739.00	2720	20231117	-31.95	1478	20221227	25.24	2005	-7.68	20240102	1851	0.00	20240103	2720	-31.95	20231117	739	150.47	20230103	0.00	N	121890	500	63 억		368165	N	N	0	N	00	N
108	20240103	100747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1867	-103	5	-5.23	99294442	52184	34.37	1964	1970	1865	2560	1379	1970	1902.48	2.90	0	-31677	2079	2024	1950	1895	1821	2052	1923	63	590	500	1180	1	1	12686120	237	-33.95	2.53	12	0.41	-55.00	739.00	2720	20231117	-31.36	1478	20221227	26.32	2005	-6.88	20240102	1865	0.11	20240103	2720	-31.36	20231117	739	152.64	20230103	0.00	N	121890	500	63 억		368165	N	N	0	N	00	N
109	20240103	090746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1921	-49	5	-2.49	13721211	7032	4.63	1964	1970	1920	2560	1379	1970	1950.62	2.90	0	-1681	2079	2024	1950	1895	1821	2052	1923	63	590	500	1180	1	1	12686120	244	-34.93	2.60	12	0.06	-55.00	739.00	2720	20231117	-29.37	1478	20221227	29.97	2005	-4.19	20240102	1876	2.40	20240102	2720	-29.37	20231117	739	159.95	20230103	0.00	N	121890	500	63 억		368165	N	N	0	N	00	N
110	20240102	160746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1970	76	2	4.01	291938705	151036	123.06	1904	2005	1876	2460	1326	1894	1932.78	2.82	0	9294	1998	1946	1888	1836	1778	1972	1862	63	566	500	1130	1	1	12686120	250	-35.82	2.67	12	1.19	-55.00	739.00	2720	20231117	-27.57	1478	20221226	33.29	2005	-1.75	20240102	1876	5.01	20240102	2720	-27.57	20231117	739	166.58	20230102	0.00	N	121890	500	63 억		357232	N	N	0	N	00	N
111	20240102	150746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1955	61	2	3.22	280064768	145005	118.15	1904	2005	1876	2460	1326	1894	1931.41	2.82	0	10557	1998	1946	1888	1836	1778	1972	1862	63	566	500	1130	1	1	12686120	248	-35.55	2.65	12	1.14	-55.00	739.00	2720	20231117	-28.12	1478	20221226	32.27	2005	-2.49	20240102	1876	4.21	20240102	2720	-28.12	20231117	739	164.55	20230102	0.00	N	121890	500	63 억		357232	N	N	0	N	00	N
112	20240102	140747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1966	72	2	3.80	272341480	141062	114.94	1904	2005	1876	2460	1326	1894	1930.65	2.82	0	11397	1998	1946	1888	1836	1778	1972	1862	63	566	500	1130	1	1	12686120	249	-35.75	2.66	12	1.11	-55.00	739.00	2720	20231117	-27.72	1478	20221226	33.02	2005	-1.95	20240102	1876	4.80	20240102	2720	-27.72	20231117	739	166.04	20230102	0.00	N	121890	500	63 억		357232	N	N	0	N	00	N
113	20240102	130742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1983	89	2	4.70	258236677	133903	109.10	1904	2005	1876	2460	1326	1894	1928.54	2.82	0	12862	1998	1946	1888	1836	1778	1972	1862	63	566	500	1130	1	1	12686120	252	-36.05	2.68	12	1.06	-55.00	739.00	2720	20231117	-27.10	1478	20221226	34.17	2005	-1.10	20240102	1876	5.70	20240102	2720	-27.10	20231117	739	168.34	20230102	0.00	N	121890	500	63 억		357232	N	N	0	N	00	N
114	20240102	120741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1957	63	2	3.33	199265173	104092	84.81	1904	1966	1876	2460	1326	1894	1914.32	2.82	0	9519	1998	1946	1888	1836	1778	1972	1862	63	566	500	1130	1	1	12686120	248	-35.58	2.65	12	0.82	-55.00	739.00	2720	20231117	-28.05	1478	20221226	32.41	1966	-0.46	20240102	1876	4.32	20240102	2720	-28.05	20231117	739	164.82	20230102	0.00	N	121890	500	63 억		357232	N	N	0	N	00	N
115	20240102	110742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1906	12	2	0.63	139896046	73494	59.88	1904	1939	1876	2460	1326	1894	1903.50	2.82	0	456	1998	1946	1888	1836	1778	1972	1862	63	566	500	1130	1	1	12686120	242	-34.65	2.58	12	0.58	-55.00	739.00	2720	20231117	-29.93	1478	20221226	28.96	1939	-1.70	20240102	1876	1.60	20240102	2720	-29.93	20231117	739	157.92	20230102	0.00	N	121890	500	63 억		357232	N	N	0	N	00	N
116	20240102	100733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1913	19	2	1.00	16709432	8750	7.13	1904	1925	1904	2460	1326	1894	1909.65	2.82	0	-695	1998	1946	1888	1836	1778	1972	1862	63	566	500	1130	1	1	12686120	243	-34.78	2.59	12	0.07	-55.00	739.00	2720	20231117	-29.67	1478	20221226	29.43	1925	-0.62	20240102	1904	0.47	20240102	2720	-29.67	20231117	739	158.86	20230102	0.00	N	121890	500	63 억		357232	N	N	0	N	00	N
117	20240102	090725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1894	0	3	0.00	0	0	0.00	0	0	0	2460	1326	1894	0.00	2.82	0	0	1998	1946	1888	1836	1778	1972	1862	63	566	500	1130	1	1	12686120	240	-34.44	2.56	12	0.00	-55.00	739.00	2720	20231117	-30.37	1478	20221226	28.15	0	0.00	0	0	0.00	0	2720	-30.37	20231117	739	156.29	20230102	0.00	N	121890	500	63 억		357232	N	N	0	N	00	N