KissMeData/032790/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	120415	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1451	28	2	1.97	74157792	51058	21.14	1416	1477	1416	1849	997	1423	1452.42	1.43	0	11164	1489	1455	1430	1396	1371	1443	1384	209	426	500	850	1	1	41756563	606	-103.64	0.97	12	0.12	-14.00	1490.00	4292	20230216	-66.19	1365	20240102	6.30	1587	-8.57	20240115	1365	6.30	20240102	4590	-68.39	20230216	1365	6.30	20240102	1.17	N	032790	500	208 억		595043	N	N	0	N	00	N
3	20240123	110414	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1454	31	2	2.18	63734548	43895	18.18	1416	1477	1416	1849	997	1423	1451.98	1.43	0	13114	1489	1455	1430	1396	1371	1443	1384	209	426	500	850	1	1	41756563	607	-103.86	0.98	12	0.11	-14.00	1490.00	4292	20230216	-66.12	1365	20240102	6.52	1587	-8.38	20240115	1365	6.52	20240102	4590	-68.32	20230216	1365	6.52	20240102	1.17	N	032790	500	208 억		595043	N	N	0	N	00	N
4	20240123	100413	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1460	37	2	2.60	46640766	32195	13.33	1416	1477	1416	1849	997	1423	1448.70	1.43	0	9194	1489	1455	1430	1396	1371	1443	1384	209	426	500	850	1	1	41756563	610	-104.29	0.98	12	0.08	-14.00	1490.00	4292	20230216	-65.98	1365	20240102	6.96	1587	-8.00	20240115	1365	6.96	20240102	4590	-68.19	20230216	1365	6.96	20240102	1.17	N	032790	500	208 억		595043	N	N	0	N	00	N
5	20240123	090413	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1419	-4	5	-0.28	2304403	1627	0.67	1416	1420	1416	1849	997	1423	1416.35	1.43	0	51	1489	1455	1430	1396	1371	1443	1384	209	426	500	850	1	1	41756563	593	-101.36	0.95	12	0.00	-14.00	1490.00	4292	20230216	-66.94	1365	20240102	3.96	1587	-10.59	20240115	1365	3.96	20240102	4590	-69.08	20230216	1365	3.96	20240102	1.17	N	032790	500	208 억		595043	N	N	0	N	00	N
6	20240119	160410	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1438	-20	5	-1.37	332124155	226794	71.25	1458	1508	1430	1895	1021	1458	1464.61	1.53	0	7326	1583	1520	1483	1420	1383	1552	1452	209	437	500	870	1	1	41756563	600	-102.71	0.97	12	0.54	-14.00	1490.00	4292	20230216	-66.50	1365	20240102	5.35	1587	-9.39	20240115	1365	5.35	20240102	4590	-68.67	20230216	1365	5.35	20240102	1.23	N	032790	500	208 억		638041	N	N	0	N	00	N
7	20240119	150412	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1446	-12	5	-0.82	296826733	202267	63.54	1458	1508	1430	1895	1021	1458	1467.50	1.53	0	119	1583	1520	1483	1420	1383	1552	1452	209	437	500	870	1	1	41756563	604	-103.29	0.97	12	0.48	-14.00	1490.00	4292	20230216	-66.31	1365	20240102	5.93	1587	-8.88	20240115	1365	5.93	20240102	4590	-68.50	20230216	1365	5.93	20240102	1.23	N	032790	500	208 억		638041	N	N	0	N	00	N
8	20240119	140410	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1434	-24	5	-1.65	276376916	188106	59.09	1458	1508	1430	1895	1021	1458	1469.26	1.53	0	3233	1583	1520	1483	1420	1383	1552	1452	209	437	500	870	1	1	41756563	599	-102.43	0.96	12	0.45	-14.00	1490.00	4292	20230216	-66.59	1365	20240102	5.05	1587	-9.64	20240115	1365	5.05	20240102	4590	-68.76	20230216	1365	5.05	20240102	1.23	N	032790	500	208 억		638041	N	N	0	N	00	N
9	20240119	130412	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1457	-1	5	-0.07	178390018	120494	37.85	1458	1508	1451	1895	1021	1458	1480.49	1.53	0	12113	1583	1520	1483	1420	1383	1552	1452	209	437	500	870	1	1	41756563	608	-104.07	0.98	12	0.29	-14.00	1490.00	4292	20230216	-66.05	1365	20240102	6.74	1587	-8.19	20240115	1365	6.74	20240102	4590	-68.26	20230216	1365	6.74	20240102	1.23	N	032790	500	208 억		638041	N	N	0	N	00	N
10	20240119	120414	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1481	23	2	1.58	128618721	86406	27.14	1458	1508	1458	1895	1021	1458	1488.54	1.53	0	14412	1583	1520	1483	1420	1383	1552	1452	209	437	500	870	1	1	41756563	618	-105.79	0.99	12	0.21	-14.00	1490.00	4292	20230216	-65.49	1365	20240102	8.50	1587	-6.68	20240115	1365	8.50	20240102	4590	-67.73	20230216	1365	8.50	20240102	1.23	N	032790	500	208 억		638041	N	N	0	N	00	N
11	20240119	110412	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1492	34	2	2.33	87059054	58241	18.30	1458	1508	1458	1895	1021	1458	1494.81	1.53	0	12457	1583	1520	1483	1420	1383	1552	1452	209	437	500	870	1	1	41756563	623	-106.57	1.00	12	0.14	-14.00	1490.00	4292	20230216	-65.24	1365	20240102	9.30	1587	-5.99	20240115	1365	9.30	20240102	4590	-67.49	20230216	1365	9.30	20240102	1.23	N	032790	500	208 억		638041	N	N	0	N	00	N
12	20240119	100416	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1500	42	2	2.88	57267326	38289	12.03	1458	1508	1458	1895	1021	1458	1495.66	1.53	0	11251	1583	1520	1483	1420	1383	1552	1452	209	437	500	870	1	1	41756563	626	-107.14	1.01	12	0.09	-14.00	1490.00	4292	20230216	-65.05	1365	20240102	9.89	1587	-5.48	20240115	1365	9.89	20240102	4590	-67.32	20230216	1365	9.89	20240102	1.23	N	032790	500	208 억		638041	N	N	0	N	00	N
13	20240119	090411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1498	40	2	2.74	17257485	11556	3.63	1458	1498	1458	1895	1021	1458	1493.38	1.53	0	-3572	1583	1520	1483	1420	1383	1552	1452	209	437	500	870	1	1	41756563	626	-107.00	1.01	12	0.03	-14.00	1490.00	4292	20230216	-65.10	1365	20240102	9.74	1587	-5.61	20240115	1365	9.74	20240102	4590	-67.36	20230216	1365	9.74	20240102	1.23	N	032790	500	208 억		638041	N	N	0	N	00	N
14	20240118	160410	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1458	-17	5	-1.15	473993036	317190	95.48	1451	1546	1446	1917	1033	1475	1494.35	1.58	0	-19413	1590	1532	1501	1443	1412	1517	1428	209	442	500	880	1	1	41756563	609	-104.14	0.98	12	0.76	-14.00	1490.00	4292	20230216	-66.03	1365	20240102	6.81	1587	-8.13	20240115	1365	6.81	20240102	4590	-68.24	20230216	1365	6.81	20240102	1.17	N	032790	500	208 억		659358	N	N	0	N	00	N
15	20240118	150411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1472	-3	5	-0.20	450581567	301144	90.65	1451	1546	1446	1917	1033	1475	1496.23	1.58	0	-18693	1590	1532	1501	1443	1412	1517	1428	209	442	500	880	1	1	41756563	615	-105.14	0.99	12	0.72	-14.00	1490.00	4292	20230216	-65.70	1365	20240102	7.84	1587	-7.25	20240115	1365	7.84	20240102	4590	-67.93	20230216	1365	7.84	20240102	1.17	N	032790	500	208 억		659358	N	N	0	N	00	N
16	20240118	140411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1483	8	2	0.54	424316064	283354	85.30	1451	1546	1446	1917	1033	1475	1497.48	1.58	0	-13038	1590	1532	1501	1443	1412	1517	1428	209	442	500	880	1	1	41756563	619	-105.93	1.00	12	0.68	-14.00	1490.00	4292	20230216	-65.45	1365	20240102	8.64	1587	-6.55	20240115	1365	8.64	20240102	4590	-67.69	20230216	1365	8.64	20240102	1.17	N	032790	500	208 억		659358	N	N	0	N	00	N
17	20240118	130411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1509	34	2	2.31	378777693	252804	76.10	1451	1546	1446	1917	1033	1475	1498.31	1.58	0	68	1590	1532	1501	1443	1412	1517	1428	209	442	500	880	1	1	41756563	630	-107.79	1.01	12	0.61	-14.00	1490.00	4292	20230216	-64.84	1365	20240102	10.55	1587	-4.91	20240115	1365	10.55	20240102	4590	-67.12	20230216	1365	10.55	20240102	1.17	N	032790	500	208 억		659358	N	N	0	N	00	N
18	20240118	120412	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1496	21	2	1.42	357579921	238649	71.84	1451	1546	1446	1917	1033	1475	1498.35	1.58	0	490	1590	1532	1501	1443	1412	1517	1428	209	442	500	880	1	1	41756563	625	-106.86	1.00	12	0.57	-14.00	1490.00	4292	20230216	-65.14	1365	20240102	9.60	1587	-5.73	20240115	1365	9.60	20240102	4590	-67.41	20230216	1365	9.60	20240102	1.17	N	032790	500	208 억		659358	N	N	0	N	00	N
19	20240118	110412	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1501	26	2	1.76	157761048	106571	32.08	1451	1504	1446	1917	1033	1475	1480.34	1.58	0	20410	1590	1532	1501	1443	1412	1517	1428	209	442	500	880	1	1	41756563	627	-107.21	1.01	12	0.26	-14.00	1490.00	4292	20230216	-65.03	1365	20240102	9.96	1587	-5.42	20240115	1365	9.96	20240102	4590	-67.30	20230216	1365	9.96	20240102	1.17	N	032790	500	208 억		659358	N	N	0	N	00	N
20	20240118	100410	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1499	24	2	1.63	106129455	72089	21.70	1451	1499	1446	1917	1033	1475	1472.20	1.58	0	26031	1590	1532	1501	1443	1412	1517	1428	209	442	500	880	1	1	41756563	626	-107.07	1.01	12	0.17	-14.00	1490.00	4292	20230216	-65.07	1365	20240102	9.82	1587	-5.55	20240115	1365	9.82	20240102	4590	-67.34	20230216	1365	9.82	20240102	1.17	N	032790	500	208 억		659358	N	N	0	N	00	N
21	20240118	090410	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1469	-6	5	-0.41	31776688	21871	6.58	1451	1469	1446	1917	1033	1475	1452.91	1.58	0	6301	1590	1532	1501	1443	1412	1517	1428	209	442	500	880	1	1	41756563	613	-104.93	0.99	12	0.05	-14.00	1490.00	4292	20230216	-65.77	1365	20240102	7.62	1587	-7.44	20240115	1365	7.62	20240102	4590	-68.00	20230216	1365	7.62	20240102	1.17	N	032790	500	208 억		659358	N	N	0	N	00	N
22	20240117	160409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1475	-74	5	-4.78	492134632	329017	72.55	1519	1559	1470	2010	1085	1549	1495.79	1.63	0	-21946	1617	1582	1541	1506	1465	1562	1486	209	461	500	920	1	1	41756563	616	-105.36	0.99	12	0.79	-14.00	1490.00	4292	20230216	-65.63	1365	20240102	8.06	1587	-7.06	20240115	1365	8.06	20240102	4590	-67.86	20230216	1365	8.06	20240102	1.17	N	032790	500	208 억		681304	N	N	0	N	00	N
23	20240117	150412	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1486	-63	5	-4.07	451177585	301297	66.43	1519	1559	1470	2010	1085	1549	1497.45	1.63	0	-19376	1617	1582	1541	1506	1465	1562	1486	209	461	500	920	1	1	41756563	621	-106.14	1.00	12	0.72	-14.00	1490.00	4292	20230216	-65.38	1365	20240102	8.86	1587	-6.36	20240115	1365	8.86	20240102	4590	-67.63	20230216	1365	8.86	20240102	1.17	N	032790	500	208 억		681304	N	N	0	N	00	N
24	20240117	140410	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1504	-45	5	-2.91	379591750	253182	55.82	1519	1559	1470	2010	1085	1549	1499.28	1.63	0	74	1617	1582	1541	1506	1465	1562	1486	209	461	500	920	1	1	41756563	628	-107.43	1.01	12	0.61	-14.00	1490.00	4292	20230216	-64.96	1365	20240102	10.18	1587	-5.23	20240115	1365	10.18	20240102	4590	-67.23	20230216	1365	10.18	20240102	1.17	N	032790	500	208 억		681304	N	N	0	N	00	N
25	20240117	130410	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1482	-67	5	-4.33	328098277	218502	48.18	1519	1559	1470	2010	1085	1549	1501.58	1.63	0	-6803	1617	1582	1541	1506	1465	1562	1486	209	461	500	920	1	1	41756563	619	-105.86	0.99	12	0.52	-14.00	1490.00	4292	20230216	-65.47	1365	20240102	8.57	1587	-6.62	20240115	1365	8.57	20240102	4590	-67.71	20230216	1365	8.57	20240102	1.17	N	032790	500	208 억		681304	N	N	0	N	00	N
26	20240117	120412	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1487	-62	5	-4.00	263162420	174456	38.47	1519	1559	1480	2010	1085	1549	1508.47	1.63	0	-6060	1617	1582	1541	1506	1465	1562	1486	209	461	500	920	1	1	41756563	621	-106.21	1.00	12	0.42	-14.00	1490.00	4292	20230216	-65.35	1365	20240102	8.94	1587	-6.30	20240115	1365	8.94	20240102	4590	-67.60	20230216	1365	8.94	20240102	1.17	N	032790	500	208 억		681304	N	N	0	N	00	N
27	20240117	110411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1521	-28	5	-1.81	143338207	94555	20.85	1519	1559	1500	2010	1085	1549	1515.92	1.63	0	7723	1617	1582	1541	1506	1465	1562	1486	209	461	500	920	1	1	41756563	635	-108.64	1.02	12	0.23	-14.00	1490.00	4292	20230216	-64.56	1365	20240102	11.43	1587	-4.16	20240115	1365	11.43	20240102	4590	-66.86	20230216	1365	11.43	20240102	1.17	N	032790	500	208 억		681304	N	N	0	N	00	N
28	20240117	100409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1520	-29	5	-1.87	82079099	53889	11.88	1519	1559	1505	2010	1085	1549	1523.11	1.63	0	-541	1617	1582	1541	1506	1465	1562	1486	209	461	500	920	1	1	41756563	635	-108.57	1.02	12	0.13	-14.00	1490.00	4292	20230216	-64.59	1365	20240102	11.36	1587	-4.22	20240115	1365	11.36	20240102	4590	-66.88	20230216	1365	11.36	20240102	1.17	N	032790	500	208 억		681304	N	N	0	N	00	N
29	20240117	090410	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1559	10	2	0.65	7889923	5077	1.12	1519	1559	1519	2010	1085	1549	1554.05	1.63	0	-19	1617	1582	1541	1506	1465	1562	1486	209	461	500	920	1	1	41756563	651	-111.36	1.05	12	0.01	-14.00	1490.00	4292	20230216	-63.68	1365	20240102	14.21	1587	-1.76	20240115	1365	14.21	20240102	4590	-66.03	20230216	1365	14.21	20240102	1.17	N	032790	500	208 억		681304	N	N	0	N	00	N
30	20240116	160409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1549	-6	5	-0.39	695288001	453428	76.72	1559	1576	1500	2020	1089	1555	1533.40	1.74	0	-43283	1639	1596	1544	1501	1449	1618	1523	209	465	500	930	1	1	41756563	647	-110.64	1.04	12	1.09	-14.00	1490.00	4292	20230216	-63.91	1365	20240102	13.48	1587	-2.39	20240115	1365	13.48	20240102	4590	-66.25	20230216	1365	13.48	20240102	1.13	N	032790	500	208 억		724693	N	N	0	N	00	N
31	20240116	150409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1549	-6	5	-0.39	677978075	442258	74.83	1559	1576	1500	2020	1089	1555	1532.99	1.74	0	-45639	1639	1596	1544	1501	1449	1618	1523	209	465	500	930	1	1	41756563	647	-110.64	1.04	12	1.06	-14.00	1490.00	4292	20230216	-63.91	1365	20240102	13.48	1587	-2.39	20240115	1365	13.48	20240102	4590	-66.25	20230216	1365	13.48	20240102	1.13	N	032790	500	208 억		724693	N	N	0	N	00	N
32	20240116	140410	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1542	-13	5	-0.84	624130531	407528	68.95	1559	1576	1500	2020	1089	1555	1531.50	1.74	0	-43504	1639	1596	1544	1501	1449	1618	1523	209	465	500	930	1	1	41756563	644	-110.14	1.03	12	0.98	-14.00	1490.00	4292	20230216	-64.07	1365	20240102	12.97	1587	-2.84	20240115	1365	12.97	20240102	4590	-66.41	20230216	1365	12.97	20240102	1.13	N	032790	500	208 억		724693	N	N	0	N	00	N
33	20240116	130409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1550	-5	5	-0.32	581595797	380014	64.30	1559	1576	1500	2020	1089	1555	1530.46	1.74	0	-33666	1639	1596	1544	1501	1449	1618	1523	209	465	500	930	1	1	41756563	647	-110.71	1.04	12	0.91	-14.00	1490.00	4292	20230216	-63.89	1365	20240102	13.55	1587	-2.33	20240115	1365	13.55	20240102	4590	-66.23	20230216	1365	13.55	20240102	1.13	N	032790	500	208 억		724693	N	N	0	N	00	N
34	20240116	120409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1536	-19	5	-1.22	446168401	293251	49.62	1559	1576	1500	2020	1089	1555	1521.46	1.74	0	-20942	1639	1596	1544	1501	1449	1618	1523	209	465	500	930	1	1	41756563	641	-109.71	1.03	12	0.70	-14.00	1490.00	4292	20230216	-64.21	1365	20240102	12.53	1587	-3.21	20240115	1365	12.53	20240102	4590	-66.54	20230216	1365	12.53	20240102	1.13	N	032790	500	208 억		724693	N	N	0	N	00	N
35	20240116	110408	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1519	-36	5	-2.32	311616266	204314	34.57	1559	1576	1500	2020	1089	1555	1525.18	1.74	0	-40763	1639	1596	1544	1501	1449	1618	1523	209	465	500	930	1	1	41756563	634	-108.50	1.02	12	0.49	-14.00	1490.00	4292	20230216	-64.61	1365	20240102	11.28	1587	-4.28	20240115	1365	11.28	20240102	4590	-66.91	20230216	1365	11.28	20240102	1.13	N	032790	500	208 억		724693	N	N	0	N	00	N
36	20240116	100409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1533	-22	5	-1.41	294580203	193168	32.68	1559	1576	1500	2020	1089	1555	1524.99	1.74	0	-36613	1639	1596	1544	1501	1449	1618	1523	209	465	500	930	1	1	41756563	640	-109.50	1.03	12	0.46	-14.00	1490.00	4292	20230216	-64.28	1365	20240102	12.31	1587	-3.40	20240115	1365	12.31	20240102	4590	-66.60	20230216	1365	12.31	20240102	1.13	N	032790	500	208 억		724693	N	N	0	N	00	N
37	20240116	090407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1543	-12	5	-0.77	28652464	18385	3.11	1559	1576	1538	2020	1089	1555	1558.47	1.74	0	-5928	1639	1596	1544	1501	1449	1618	1523	209	465	500	930	1	1	41756563	644	-110.21	1.04	12	0.04	-14.00	1490.00	4292	20230216	-64.05	1365	20240102	13.04	1587	-2.77	20240115	1365	13.04	20240102	4590	-66.38	20230216	1365	13.04	20240102	1.13	N	032790	500	208 억		724693	N	N	0	N	00	N
38	20240115	160408	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1555	47	2	3.12	910734044	587485	205.84	1493	1587	1492	1960	1056	1508	1550.22	1.56	0	62848	1537	1522	1506	1491	1475	1530	1499	209	452	500	900	1	1	41756563	649	-111.07	1.04	12	1.41	-14.00	1490.00	4292	20230216	-63.77	1365	20240102	13.92	1587	-2.02	20240115	1365	13.92	20240102	4590	-66.12	20230216	1365	13.92	20240102	1.05	N	032790	500	208 억		652197	N	N	0	N	00	N
39	20240115	150409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1561	53	2	3.51	864264624	557664	195.39	1493	1587	1492	1960	1056	1508	1549.79	1.56	0	58754	1537	1522	1506	1491	1475	1530	1499	209	452	500	900	1	1	41756563	652	-111.50	1.05	12	1.34	-14.00	1490.00	4292	20230216	-63.63	1365	20240102	14.36	1587	-1.64	20240115	1365	14.36	20240102	4590	-65.99	20230216	1365	14.36	20240102	1.05	N	032790	500	208 억		652197	N	N	0	N	00	N
40	20240115	140409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1578	70	2	4.64	806717772	520936	182.53	1493	1587	1492	1960	1056	1508	1548.59	1.56	0	78491	1537	1522	1506	1491	1475	1530	1499	209	452	500	900	1	1	41756563	659	-112.71	1.06	12	1.25	-14.00	1490.00	4292	20230216	-63.23	1365	20240102	15.60	1587	-0.57	20240115	1365	15.60	20240102	4590	-65.62	20230216	1365	15.60	20240102	1.05	N	032790	500	208 억		652197	N	N	0	N	00	N
41	20240115	130407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1573	65	2	4.31	676584691	438032	153.48	1493	1587	1492	1960	1056	1508	1544.60	1.56	0	73535	1537	1522	1506	1491	1475	1530	1499	209	452	500	900	1	1	41756563	657	-112.36	1.06	12	1.05	-14.00	1490.00	4292	20230216	-63.35	1365	20240102	15.24	1587	-0.88	20240115	1365	15.24	20240102	4590	-65.73	20230216	1365	15.24	20240102	1.05	N	032790	500	208 억		652197	N	N	0	N	00	N
42	20240115	120408	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1528	20	2	1.33	403042228	262864	92.10	1493	1576	1492	1960	1056	1508	1533.27	1.56	0	7188	1537	1522	1506	1491	1475	1530	1499	209	452	500	900	1	1	41756563	638	-109.14	1.03	12	0.63	-14.00	1490.00	4292	20230216	-64.40	1365	20240102	11.94	1576	-3.05	20240115	1365	11.94	20240102	4590	-66.71	20230216	1365	11.94	20240102	1.05	N	032790	500	208 억		652197	N	N	0	N	00	N
43	20240115	110407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1512	4	2	0.27	368200912	239975	84.08	1493	1576	1492	1960	1056	1508	1534.33	1.56	0	-3834	1537	1522	1506	1491	1475	1530	1499	209	452	500	900	1	1	41756563	631	-108.00	1.01	12	0.57	-14.00	1490.00	4292	20230216	-64.77	1365	20240102	10.77	1576	-4.06	20240115	1365	10.77	20240102	4590	-67.06	20230216	1365	10.77	20240102	1.05	N	032790	500	208 억		652197	N	N	0	N	00	N
44	20240115	100406	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1523	15	2	0.99	289988578	188018	65.88	1493	1576	1492	1960	1056	1508	1542.34	1.56	0	1170	1537	1522	1506	1491	1475	1530	1499	209	452	500	900	1	1	41756563	636	-108.79	1.02	12	0.45	-14.00	1490.00	4292	20230216	-64.52	1365	20240102	11.58	1576	-3.36	20240115	1365	11.58	20240102	4590	-66.82	20230216	1365	11.58	20240102	1.05	N	032790	500	208 억		652197	N	N	0	N	00	N
45	20240115	090407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1504	-4	5	-0.27	8393553	5622	1.97	1493	1504	1492	1960	1056	1508	1492.98	1.56	0	3224	1537	1522	1506	1491	1475	1530	1499	209	452	500	900	1	1	41756563	628	-107.43	1.01	12	0.01	-14.00	1490.00	4292	20230216	-64.96	1365	20240102	10.18	1531	-1.76	20240110	1365	10.18	20240102	4590	-67.23	20230216	1365	10.18	20240102	1.05	N	032790	500	208 억		652197	N	N	0	N	00	N
46	20240112	160405	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1508	17	2	1.14	425254589	283271	113.70	1495	1521	1490	1938	1044	1491	1501.22	1.51	0	20699	1561	1526	1495	1460	1429	1543	1477	209	447	500	890	1	1	41756563	630	-107.71	1.01	12	0.68	-14.00	1490.00	4292	20230216	-64.86	1365	20240102	10.48	1531	-1.50	20240110	1365	10.48	20240102	4590	-67.15	20230216	1365	10.48	20240102	1.07	N	032790	500	208 억		631498	N	N	0	N	00	N
47	20240112	150407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1497	6	2	0.40	393519479	262175	105.23	1495	1521	1490	1938	1044	1491	1500.98	1.51	0	14824	1561	1526	1495	1460	1429	1543	1477	209	447	500	890	1	1	41756563	625	-106.93	1.00	12	0.63	-14.00	1490.00	4292	20230216	-65.12	1365	20240102	9.67	1531	-2.22	20240110	1365	9.67	20240102	4590	-67.39	20230216	1365	9.67	20240102	1.07	N	032790	500	208 억		631498	N	N	0	N	00	N
48	20240112	140406	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1499	8	2	0.54	326861013	217513	87.30	1495	1521	1490	1938	1044	1491	1502.72	1.51	0	15113	1561	1526	1495	1460	1429	1543	1477	209	447	500	890	1	1	41756563	626	-107.07	1.01	12	0.52	-14.00	1490.00	4292	20230216	-65.07	1365	20240102	9.82	1531	-2.09	20240110	1365	9.82	20240102	4590	-67.34	20230216	1365	9.82	20240102	1.07	N	032790	500	208 억		631498	N	N	0	N	00	N
49	20240112	130405	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1506	15	2	1.01	291281465	193751	77.77	1495	1521	1490	1938	1044	1491	1503.38	1.51	0	23924	1561	1526	1495	1460	1429	1543	1477	209	447	500	890	1	1	41756563	629	-107.57	1.01	12	0.46	-14.00	1490.00	4292	20230216	-64.91	1365	20240102	10.33	1531	-1.63	20240110	1365	10.33	20240102	4590	-67.19	20230216	1365	10.33	20240102	1.07	N	032790	500	208 억		631498	N	N	0	N	00	N
50	20240112	120406	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1500	9	2	0.60	259940257	172881	69.39	1495	1521	1490	1938	1044	1491	1503.58	1.51	0	23692	1561	1526	1495	1460	1429	1543	1477	209	447	500	890	1	1	41756563	626	-107.14	1.01	12	0.41	-14.00	1490.00	4292	20230216	-65.05	1365	20240102	9.89	1531	-2.02	20240110	1365	9.89	20240102	4590	-67.32	20230216	1365	9.89	20240102	1.07	N	032790	500	208 억		631498	N	N	0	N	00	N
51	20240112	110405	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1506	15	2	1.01	198747173	132124	53.03	1495	1521	1490	1938	1044	1491	1504.25	1.51	0	19649	1561	1526	1495	1460	1429	1543	1477	209	447	500	890	1	1	41756563	629	-107.57	1.01	12	0.32	-14.00	1490.00	4292	20230216	-64.91	1365	20240102	10.33	1531	-1.63	20240110	1365	10.33	20240102	4590	-67.19	20230216	1365	10.33	20240102	1.07	N	032790	500	208 억		631498	N	N	0	N	00	N
52	20240112	100406	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1507	16	2	1.07	168782475	112188	45.03	1495	1521	1490	1938	1044	1491	1504.46	1.51	0	10547	1561	1526	1495	1460	1429	1543	1477	209	447	500	890	1	1	41756563	629	-107.64	1.01	12	0.27	-14.00	1490.00	4292	20230216	-64.89	1365	20240102	10.40	1531	-1.57	20240110	1365	10.40	20240102	4590	-67.17	20230216	1365	10.40	20240102	1.07	N	032790	500	208 억		631498	N	N	0	N	00	N
53	20240112	090405	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1500	9	2	0.60	8153278	5440	2.18	1495	1517	1495	1938	1044	1491	1498.76	1.51	0	-2676	1561	1526	1495	1460	1429	1543	1477	209	447	500	890	1	1	41756563	626	-107.14	1.01	12	0.01	-14.00	1490.00	4292	20230216	-65.05	1365	20240102	9.89	1531	-2.02	20240110	1365	9.89	20240102	4590	-67.32	20230216	1365	9.89	20240102	1.07	N	032790	500	208 억		631498	N	N	0	N	00	N
54	20240111	160403	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1491	14	2	0.95	368438011	247354	47.49	1480	1530	1464	1920	1034	1477	1489.52	1.45	0	25460	1580	1528	1479	1427	1378	1554	1453	209	443	500	880	1	1	41756563	623	-106.50	1.00	12	0.59	-14.00	1490.00	4292	20230216	-65.26	1365	20240102	9.23	1531	-2.61	20240110	1365	9.23	20240102	4590	-67.52	20230216	1365	9.23	20240102	1.08	N	032790	500	208 억		606036	N	N	0	N	00	N
55	20240111	150407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1492	15	2	1.02	310829500	208837	40.10	1480	1530	1464	1920	1034	1477	1488.38	1.45	0	20384	1580	1528	1479	1427	1378	1554	1453	209	443	500	880	1	1	41756563	623	-106.57	1.00	12	0.50	-14.00	1490.00	4292	20230216	-65.24	1365	20240102	9.30	1531	-2.55	20240110	1365	9.30	20240102	4590	-67.49	20230216	1365	9.30	20240102	1.08	N	032790	500	208 억		606036	N	N	0	N	00	N
56	20240111	140405	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1484	7	2	0.47	282160068	189569	36.40	1480	1530	1464	1920	1034	1477	1488.43	1.45	0	16597	1580	1528	1479	1427	1378	1554	1453	209	443	500	880	1	1	41756563	620	-106.00	1.00	12	0.45	-14.00	1490.00	4292	20230216	-65.42	1365	20240102	8.72	1531	-3.07	20240110	1365	8.72	20240102	4590	-67.67	20230216	1365	8.72	20240102	1.08	N	032790	500	208 억		606036	N	N	0	N	00	N
57	20240111	130403	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1485	8	2	0.54	248324989	166768	32.02	1480	1530	1464	1920	1034	1477	1489.04	1.45	0	4254	1580	1528	1479	1427	1378	1554	1453	209	443	500	880	1	1	41756563	620	-106.07	1.00	12	0.40	-14.00	1490.00	4292	20230216	-65.40	1365	20240102	8.79	1531	-3.00	20240110	1365	8.79	20240102	4590	-67.65	20230216	1365	8.79	20240102	1.08	N	032790	500	208 억		606036	N	N	0	N	00	N
58	20240111	120405	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1490	13	2	0.88	228165929	153204	29.41	1480	1530	1464	1920	1034	1477	1489.29	1.45	0	4162	1580	1528	1479	1427	1378	1554	1453	209	443	500	880	1	1	41756563	622	-106.43	1.00	12	0.37	-14.00	1490.00	4292	20230216	-65.28	1365	20240102	9.16	1531	-2.68	20240110	1365	9.16	20240102	4590	-67.54	20230216	1365	9.16	20240102	1.08	N	032790	500	208 억		606036	N	N	0	N	00	N
59	20240111	110406	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1487	10	2	0.68	208296500	139841	26.85	1480	1530	1464	1920	1034	1477	1489.52	1.45	0	1844	1580	1528	1479	1427	1378	1554	1453	209	443	500	880	1	1	41756563	621	-106.21	1.00	12	0.33	-14.00	1490.00	4292	20230216	-65.35	1365	20240102	8.94	1531	-2.87	20240110	1365	8.94	20240102	4590	-67.60	20230216	1365	8.94	20240102	1.08	N	032790	500	208 억		606036	N	N	0	N	00	N
60	20240111	100405	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1470	-7	5	-0.47	185072710	124137	23.83	1480	1530	1470	1920	1034	1477	1490.87	1.45	0	-1235	1580	1528	1479	1427	1378	1554	1453	209	443	500	880	1	1	41756563	614	-105.00	0.99	12	0.30	-14.00	1490.00	4292	20230216	-65.75	1365	20240102	7.69	1531	-3.98	20240110	1365	7.69	20240102	4590	-67.97	20230216	1365	7.69	20240102	1.08	N	032790	500	208 억		606036	N	N	0	N	00	N
61	20240111	090404	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1503	26	2	1.76	17935649	11965	2.30	1480	1505	1480	1920	1034	1477	1499.01	1.45	0	-4989	1580	1528	1479	1427	1378	1554	1453	209	443	500	880	1	1	41756563	628	-107.36	1.01	12	0.03	-14.00	1490.00	4292	20230216	-64.98	1365	20240102	10.11	1531	-1.83	20240110	1365	10.11	20240102	4590	-67.25	20230216	1365	10.11	20240102	1.08	N	032790	500	208 억		606036	N	N	0	N	00	N
62	20240110	160403	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1477	7	2	0.48	767998598	517091	120.89	1467	1531	1430	1911	1029	1470	1485.26	1.33	0	49690	1537	1503	1463	1429	1389	1520	1446	209	441	500	880	1	1	41756563	617	-105.50	0.99	12	1.24	-14.00	1490.00	4292	20230216	-65.59	1365	20240102	8.21	1531	-3.53	20240110	1365	8.21	20240102	4590	-67.82	20230216	1365	8.21	20240102	1.03	N	032790	500	208 억		555831	N	N	0	N	00	N
63	20240110	150403	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1489	19	2	1.29	732385474	493058	115.27	1467	1531	1430	1911	1029	1470	1485.39	1.33	0	48789	1537	1503	1463	1429	1389	1520	1446	209	441	500	880	1	1	41756563	622	-106.36	1.00	12	1.18	-14.00	1490.00	4292	20230216	-65.31	1365	20240102	9.08	1531	-2.74	20240110	1365	9.08	20240102	4590	-67.56	20230216	1365	9.08	20240102	1.03	N	032790	500	208 억		555831	N	N	0	N	00	N
64	20240110	140405	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1497	27	2	1.84	658543967	443666	103.73	1467	1531	1430	1911	1029	1470	1484.32	1.33	0	54111	1537	1503	1463	1429	1389	1520	1446	209	441	500	880	1	1	41756563	625	-106.93	1.00	12	1.06	-14.00	1490.00	4292	20230216	-65.12	1365	20240102	9.67	1531	-2.22	20240110	1365	9.67	20240102	4590	-67.39	20230216	1365	9.67	20240102	1.03	N	032790	500	208 억		555831	N	N	0	N	00	N
65	20240110	130403	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1477	7	2	0.48	484647223	326494	76.33	1467	1531	1430	1911	1029	1470	1484.40	1.33	0	27989	1537	1503	1463	1429	1389	1520	1446	209	441	500	880	1	1	41756563	617	-105.50	0.99	12	0.78	-14.00	1490.00	4292	20230216	-65.59	1365	20240102	8.21	1531	-3.53	20240110	1365	8.21	20240102	4590	-67.82	20230216	1365	8.21	20240102	1.03	N	032790	500	208 억		555831	N	N	0	N	00	N
66	20240110	120404	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1489	19	2	1.29	457274779	308028	72.02	1467	1531	1430	1911	1029	1470	1484.52	1.33	0	26172	1537	1503	1463	1429	1389	1520	1446	209	441	500	880	1	1	41756563	622	-106.36	1.00	12	0.74	-14.00	1490.00	4292	20230216	-65.31	1365	20240102	9.08	1531	-2.74	20240110	1365	9.08	20240102	4590	-67.56	20230216	1365	9.08	20240102	1.03	N	032790	500	208 억		555831	N	N	0	N	00	N
67	20240110	110404	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1485	15	2	1.02	379520261	255380	59.71	1467	1531	1430	1911	1029	1470	1486.10	1.33	0	21970	1537	1503	1463	1429	1389	1520	1446	209	441	500	880	1	1	41756563	620	-106.07	1.00	12	0.61	-14.00	1490.00	4292	20230216	-65.40	1365	20240102	8.79	1531	-3.00	20240110	1365	8.79	20240102	4590	-67.65	20230216	1365	8.79	20240102	1.03	N	032790	500	208 억		555831	N	N	0	N	00	N
68	20240110	100403	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1467	-3	5	-0.20	77701576	53483	12.50	1467	1470	1430	1911	1029	1470	1452.83	1.33	0	-12331	1537	1503	1463	1429	1389	1520	1446	209	441	500	880	1	1	41756563	613	-104.79	0.98	12	0.13	-14.00	1490.00	4292	20230216	-65.82	1365	20240102	7.47	1497	-2.00	20240109	1365	7.47	20240102	4590	-68.04	20230216	1365	7.47	20240102	1.03	N	032790	500	208 억		555831	N	N	0	N	00	N
69	20240110	090403	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1450	-20	5	-1.36	45589995	31441	7.35	1467	1467	1430	1911	1029	1470	1450.02	1.33	0	-10359	1537	1503	1463	1429	1389	1520	1446	209	441	500	880	1	1	41756563	605	-103.57	0.97	12	0.08	-14.00	1490.00	4292	20230216	-66.22	1365	20240102	6.23	1497	-3.14	20240109	1365	6.23	20240102	4590	-68.41	20230216	1365	6.23	20240102	1.03	N	032790	500	208 억		555831	N	N	0	N	00	N
70	20240109	160402	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1470	19	2	1.31	627763043	427700	174.89	1451	1497	1423	1886	1016	1451	1467.76	1.16	0	69945	1491	1470	1444	1423	1397	1481	1434	209	435	500	870	1	1	41756563	614	-105.00	0.99	12	1.02	-14.00	1490.00	4292	20230216	-65.75	1365	20240102	7.69	1497	-1.80	20240109	1365	7.69	20240102	4590	-67.97	20230216	1365	7.69	20240102	1.14	N	032790	500	208 억		482969	N	N	0	N	00	N
71	20240109	150403	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1470	19	2	1.31	618507990	421401	172.32	1451	1497	1423	1886	1016	1451	1467.74	1.16	0	70158	1491	1470	1444	1423	1397	1481	1434	209	435	500	870	1	1	41756563	614	-105.00	0.99	12	1.01	-14.00	1490.00	4292	20230216	-65.75	1365	20240102	7.69	1497	-1.80	20240109	1365	7.69	20240102	4590	-67.97	20230216	1365	7.69	20240102	1.14	N	032790	500	208 억		482969	N	N	0	N	00	N
72	20240109	140402	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1465	14	2	0.96	567848854	386773	158.16	1451	1497	1423	1886	1016	1451	1468.17	1.16	0	69021	1491	1470	1444	1423	1397	1481	1434	209	435	500	870	1	1	41756563	612	-104.64	0.98	12	0.93	-14.00	1490.00	4292	20230216	-65.87	1365	20240102	7.33	1497	-2.14	20240109	1365	7.33	20240102	4590	-68.08	20230216	1365	7.33	20240102	1.14	N	032790	500	208 억		482969	N	N	0	N	00	N
73	20240109	130402	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1468	17	2	1.17	523280849	356374	145.73	1451	1497	1423	1886	1016	1451	1468.35	1.16	0	68009	1491	1470	1444	1423	1397	1481	1434	209	435	500	870	1	1	41756563	613	-104.86	0.99	12	0.85	-14.00	1490.00	4292	20230216	-65.80	1365	20240102	7.55	1497	-1.94	20240109	1365	7.55	20240102	4590	-68.02	20230216	1365	7.55	20240102	1.14	N	032790	500	208 억		482969	N	N	0	N	00	N
74	20240109	120405	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1475	24	2	1.65	474107195	322886	132.03	1451	1497	1423	1886	1016	1451	1468.34	1.16	0	63819	1491	1470	1444	1423	1397	1481	1434	209	435	500	870	1	1	41756563	616	-105.36	0.99	12	0.77	-14.00	1490.00	4292	20230216	-65.63	1365	20240102	8.06	1497	-1.47	20240109	1365	8.06	20240102	4590	-67.86	20230216	1365	8.06	20240102	1.14	N	032790	500	208 억		482969	N	N	0	N	00	N
75	20240109	110402	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1457	6	2	0.41	250857136	172080	70.37	1451	1470	1423	1886	1016	1451	1457.79	1.16	0	34799	1491	1470	1444	1423	1397	1481	1434	209	435	500	870	1	1	41756563	608	-104.07	0.98	12	0.41	-14.00	1490.00	4292	20230216	-66.05	1365	20240102	6.74	1472	-1.02	20240105	1365	6.74	20240102	4590	-68.26	20230216	1365	6.74	20240102	1.14	N	032790	500	208 억		482969	N	N	0	N	00	N
76	20240109	100403	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1470	19	2	1.31	209626021	143822	58.81	1451	1470	1423	1886	1016	1451	1457.54	1.16	0	29133	1491	1470	1444	1423	1397	1481	1434	209	435	500	870	1	1	41756563	614	-105.00	0.99	12	0.34	-14.00	1490.00	4292	20230216	-65.75	1365	20240102	7.69	1472	-0.14	20240105	1365	7.69	20240102	4590	-67.97	20230216	1365	7.69	20240102	1.14	N	032790	500	208 억		482969	N	N	0	N	00	N
77	20240109	090402	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1436	-15	5	-1.03	34240376	23588	9.65	1451	1463	1423	1886	1016	1451	1451.60	1.16	0	-3216	1491	1470	1444	1423	1397	1481	1434	209	435	500	870	1	1	41756563	600	-102.57	0.96	12	0.06	-14.00	1490.00	4292	20230216	-66.54	1365	20240102	5.20	1472	-2.45	20240105	1365	5.20	20240102	4590	-68.71	20230216	1365	5.20	20240102	1.14	N	032790	500	208 억		482969	N	N	0	N	00	N
78	20240108	160402	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1451	1	2	0.07	350915913	243649	25.83	1450	1465	1418	1885	1015	1450	1440.21	1.30	0	-57208	1524	1487	1435	1398	1346	1505	1416	209	435	500	870	1	1	41756563	606	-103.64	0.97	12	0.58	-14.00	1490.00	4292	20230216	-66.19	1365	20240102	6.30	1472	-1.43	20240105	1365	6.30	20240102	4590	-68.39	20230216	1365	6.30	20240102	0.97	N	032790	500	208 억		542755	N	N	0	N	00	N
79	20240108	150403	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1447	-3	5	-0.21	327362441	227402	24.11	1450	1465	1418	1885	1015	1450	1439.58	1.30	0	-57664	1524	1487	1435	1398	1346	1505	1416	209	435	500	870	1	1	41756563	604	-103.36	0.97	12	0.54	-14.00	1490.00	4292	20230216	-66.29	1365	20240102	6.01	1472	-1.70	20240105	1365	6.01	20240102	4590	-68.47	20230216	1365	6.01	20240102	0.97	N	032790	500	208 억		542755	N	N	0	N	00	N
80	20240108	140402	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1446	-4	5	-0.28	306139431	212750	22.56	1450	1465	1418	1885	1015	1450	1438.96	1.30	0	-55098	1524	1487	1435	1398	1346	1505	1416	209	435	500	870	1	1	41756563	604	-103.29	0.97	12	0.51	-14.00	1490.00	4292	20230216	-66.31	1365	20240102	5.93	1472	-1.77	20240105	1365	5.93	20240102	4590	-68.50	20230216	1365	5.93	20240102	0.97	N	032790	500	208 억		542755	N	N	0	N	00	N
81	20240108	130401	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1439	-11	5	-0.76	290007232	201557	21.37	1450	1465	1418	1885	1015	1450	1438.83	1.30	0	-54638	1524	1487	1435	1398	1346	1505	1416	209	435	500	870	1	1	41756563	601	-102.79	0.97	12	0.48	-14.00	1490.00	4292	20230216	-66.47	1365	20240102	5.42	1472	-2.24	20240105	1365	5.42	20240102	4590	-68.65	20230216	1365	5.42	20240102	0.97	N	032790	500	208 억		542755	N	N	0	N	00	N
82	20240108	120403	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1444	-6	5	-0.41	246914714	171770	18.21	1450	1465	1418	1885	1015	1450	1437.47	1.30	0	-46099	1524	1487	1435	1398	1346	1505	1416	209	435	500	870	1	1	41756563	603	-103.14	0.97	12	0.41	-14.00	1490.00	4292	20230216	-66.36	1365	20240102	5.79	1472	-1.90	20240105	1365	5.79	20240102	4590	-68.54	20230216	1365	5.79	20240102	0.97	N	032790	500	208 억		542755	N	N	0	N	00	N
83	20240108	110403	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1441	-9	5	-0.62	224359628	156122	16.55	1450	1465	1418	1885	1015	1450	1437.08	1.30	0	-48856	1524	1487	1435	1398	1346	1505	1416	209	435	500	870	1	1	41756563	602	-102.93	0.97	12	0.37	-14.00	1490.00	4292	20230216	-66.43	1365	20240102	5.57	1472	-2.11	20240105	1365	5.57	20240102	4590	-68.61	20230216	1365	5.57	20240102	0.97	N	032790	500	208 억		542755	N	N	0	N	00	N
84	20240108	100404	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1422	-28	5	-1.93	182311747	126837	13.45	1450	1465	1418	1885	1015	1450	1437.37	1.30	0	-44423	1524	1487	1435	1398	1346	1505	1416	209	435	500	870	1	1	41756563	594	-101.57	0.95	12	0.30	-14.00	1490.00	4292	20230216	-66.87	1365	20240102	4.18	1472	-3.40	20240105	1365	4.18	20240102	4590	-69.02	20230216	1365	4.18	20240102	0.97	N	032790	500	208 억		542755	N	N	0	N	00	N
85	20240108	090402	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1442	-8	5	-0.55	40399131	28032	2.97	1450	1450	1430	1885	1015	1450	1441.18	1.30	0	-8475	1524	1487	1435	1398	1346	1505	1416	209	435	500	870	1	1	41756563	602	-103.00	0.97	12	0.07	-14.00	1490.00	4292	20230216	-66.40	1365	20240102	5.64	1472	-2.04	20240105	1365	5.64	20240102	4590	-68.58	20230216	1365	5.64	20240102	0.97	N	032790	500	208 억		542755	N	N	0	N	00	N
86	20240105	160402	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1450	51	2	3.65	1357838194	941238	119.53	1390	1472	1383	1818	980	1399	1442.61	0.74	0	242992	1445	1422	1396	1373	1347	1409	1360	209	419	500	830	1	1	41756563	605	-103.57	0.97	12	2.25	-14.00	1490.00	4292	20230216	-66.22	1365	20240102	6.23	1472	-1.49	20240105	1365	6.23	20240102	4590	-68.41	20230216	1365	6.23	20240102	0.91	N	032790	500	208 억		309565	N	N	0	N	00	N
87	20240105	150402	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1450	51	2	3.65	1314488879	911381	115.74	1390	1472	1383	1818	980	1399	1442.30	0.74	0	240238	1445	1422	1396	1373	1347	1409	1360	209	419	500	830	1	1	41756563	605	-103.57	0.97	12	2.18	-14.00	1490.00	4292	20230216	-66.22	1365	20240102	6.23	1472	-1.49	20240105	1365	6.23	20240102	4590	-68.41	20230216	1365	6.23	20240102	0.91	N	032790	500	208 억		309565	N	N	0	N	00	N
88	20240105	140402	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1460	61	2	4.36	1190312030	825869	104.88	1390	1472	1383	1818	980	1399	1441.28	0.74	0	232716	1445	1422	1396	1373	1347	1409	1360	209	419	500	830	1	1	41756563	610	-104.29	0.98	12	1.98	-14.00	1490.00	4292	20230216	-65.98	1365	20240102	6.96	1472	-0.82	20240105	1365	6.96	20240102	4590	-68.19	20230216	1365	6.96	20240102	0.91	N	032790	500	208 억		309565	N	N	0	N	00	N
89	20240105	130402	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1464	65	2	4.65	1034524046	719146	91.33	1390	1472	1383	1818	980	1399	1438.55	0.74	0	203929	1445	1422	1396	1373	1347	1409	1360	209	419	500	830	1	1	41756563	611	-104.57	0.98	12	1.72	-14.00	1490.00	4292	20230216	-65.89	1365	20240102	7.25	1472	-0.54	20240105	1365	7.25	20240102	4590	-68.10	20230216	1365	7.25	20240102	0.91	N	032790	500	208 억		309565	N	N	0	N	00	N
90	20240105	120402	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1451	52	2	3.72	843735129	587912	74.66	1390	1472	1383	1818	980	1399	1435.14	0.74	0	184522	1445	1422	1396	1373	1347	1409	1360	209	419	500	830	1	1	41756563	606	-103.64	0.97	12	1.41	-14.00	1490.00	4292	20230216	-66.19	1365	20240102	6.30	1472	-1.43	20240105	1365	6.30	20240102	4590	-68.39	20230216	1365	6.30	20240102	0.91	N	032790	500	208 억		309565	N	N	0	N	00	N
91	20240105	110400	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1458	59	2	4.22	697605812	487765	61.94	1390	1459	1383	1818	980	1399	1430.21	0.74	0	179486	1445	1422	1396	1373	1347	1409	1360	209	419	500	830	1	1	41756563	609	-104.14	0.98	12	1.17	-14.00	1490.00	4292	20230216	-66.03	1365	20240102	6.81	1459	-0.07	20240105	1365	6.81	20240102	4590	-68.24	20230216	1365	6.81	20240102	0.91	N	032790	500	208 억		309565	N	N	0	N	00	N
92	20240105	100404	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1430	31	2	2.22	255789146	181466	23.04	1390	1440	1383	1818	980	1399	1409.57	0.74	0	49728	1445	1422	1396	1373	1347	1409	1360	209	419	500	830	1	1	41756563	597	-102.14	0.96	12	0.43	-14.00	1490.00	4292	20230216	-66.68	1365	20240102	4.76	1448	-1.24	20240103	1365	4.76	20240102	4590	-68.85	20230216	1365	4.76	20240102	0.91	N	032790	500	208 억		309565	N	N	0	N	00	N
93	20240105	090401	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1384	-15	5	-1.07	12701975	9153	1.16	1390	1397	1384	1818	980	1399	1387.74	0.74	0	-1763	1445	1422	1396	1373	1347	1409	1360	209	419	500	830	1	1	41756563	578	-98.86	0.93	12	0.02	-14.00	1490.00	4292	20230216	-67.75	1365	20240102	1.39	1448	-4.42	20240103	1365	1.39	20240102	4590	-69.85	20230216	1365	1.39	20240102	0.91	N	032790	500	208 억		309565	N	N	0	N	00	N
94	20240104	160359	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1399	-31	5	-2.17	1093927900	787046	149.51	1419	1419	1370	1859	1001	1430	1389.90	0.93	49463	-80696	1470	1449	1427	1406	1384	1439	1396	209	429	500	850	1	1	41756563	584	-99.93	0.94	12	1.88	-14.00	1490.00	4292	20230216	-67.40	1365	20240102	2.49	1448	-3.38	20240103	1365	2.49	20240102	4590	-69.52	20230216	1365	2.49	20240102	0.58	N	032790	500	208 억		390261	N	N	0	N	00	N
95	20240104	150400	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1401	-29	5	-2.03	1055356046	759444	144.27	1419	1419	1370	1859	1001	1430	1389.64	0.93	49463	-82440	1470	1449	1427	1406	1384	1439	1396	209	429	500	850	1	1	41756563	585	-100.07	0.94	12	1.82	-14.00	1490.00	4292	20230216	-67.36	1365	20240102	2.64	1448	-3.25	20240103	1365	2.64	20240102	4590	-69.48	20230216	1365	2.64	20240102	0.58	N	032790	500	208 억		390261	N	N	0	N	00	N
96	20240104	140401	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1395	-35	5	-2.45	947437256	682191	129.59	1419	1419	1370	1859	1001	1430	1388.82	0.93	49463	-103743	1470	1449	1427	1406	1384	1439	1396	209	429	500	850	1	1	41756563	583	-99.64	0.94	12	1.63	-14.00	1490.00	4292	20230216	-67.50	1365	20240102	2.20	1448	-3.66	20240103	1365	2.20	20240102	4590	-69.61	20230216	1365	2.20	20240102	0.58	N	032790	500	208 억		390261	N	N	0	N	00	N
97	20240104	130401	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1386	-44	5	-3.08	835540232	601500	114.26	1419	1419	1370	1859	1001	1430	1389.09	0.93	49463	-89249	1470	1449	1427	1406	1384	1439	1396	209	429	500	850	1	1	41756563	579	-99.00	0.93	12	1.44	-14.00	1490.00	4292	20230216	-67.71	1365	20240102	1.54	1448	-4.28	20240103	1365	1.54	20240102	4590	-69.80	20230216	1365	1.54	20240102	0.58	N	032790	500	208 억		390261	N	N	0	N	00	N
98	20240104	120400	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1386	-44	5	-3.08	803608976	578501	109.89	1419	1419	1370	1859	1001	1430	1389.12	0.93	49463	-83793	1470	1449	1427	1406	1384	1439	1396	209	429	500	850	1	1	41756563	579	-99.00	0.93	12	1.39	-14.00	1490.00	4292	20230216	-67.71	1365	20240102	1.54	1448	-4.28	20240103	1365	1.54	20240102	4590	-69.80	20230216	1365	1.54	20240102	0.58	N	032790	500	208 억		390261	N	N	0	N	00	N
99	20240104	110400	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1390	-40	5	-2.80	727091309	523340	99.41	1419	1419	1370	1859	1001	1430	1389.33	0.93	49463	-77126	1470	1449	1427	1406	1384	1439	1396	209	429	500	850	1	1	41756563	580	-99.29	0.93	12	1.25	-14.00	1490.00	4292	20230216	-67.61	1365	20240102	1.83	1448	-4.01	20240103	1365	1.83	20240102	4590	-69.72	20230216	1365	1.83	20240102	0.58	N	032790	500	208 억		390261	N	N	0	N	00	N
100	20240104	100400	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1388	-42	5	-2.94	597776486	430346	81.75	1419	1419	1370	1859	1001	1430	1389.06	0.93	49463	-76191	1470	1449	1427	1406	1384	1439	1396	209	429	500	850	1	1	41756563	580	-99.14	0.93	12	1.03	-14.00	1490.00	4292	20230216	-67.66	1365	20240102	1.68	1448	-4.14	20240103	1365	1.68	20240102	4590	-69.76	20230216	1365	1.68	20240102	0.58	N	032790	500	208 억		390261	N	N	0	N	00	N
101	20240104	090401	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1388	-42	5	-2.94	234582297	169173	32.14	1419	1419	1370	1859	1001	1430	1386.64	0.93	49463	17419	1470	1449	1427	1406	1384	1439	1396	209	429	500	850	1	1	41756563	580	-99.14	0.93	12	0.41	-14.00	1490.00	4292	20230216	-67.66	1365	20240102	1.68	1448	-4.14	20240103	1365	1.68	20240102	4590	-69.76	20230216	1365	1.68	20240102	0.58	N	032790	500	208 억		390261	N	N	0	N	00	N
102	20240103	160359	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1430	-9	5	-0.63	735661784	515184	20.06	1440	1448	1405	1870	1008	1439	1427.96	0.90	0	55375	1491	1465	1415	1389	1339	1478	1402	159	431	500	860	1	1	31756563	454	-102.14	0.96	12	1.62	-14.00	1490.00	4292	20230216	-66.68	1365	20240102	4.76	1448	-1.24	20240103	1365	4.76	20240102	4590	-68.85	20230216	1365	4.76	20240102	0.60	N	032790	500	158 억		286655	N	N	0	N	00	N
103	20240103	150359	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1429	-10	5	-0.69	708902407	496457	19.33	1440	1448	1405	1870	1008	1439	1427.92	0.90	0	54137	1491	1465	1415	1389	1339	1478	1402	159	431	500	860	1	1	31756563	454	-102.07	0.96	12	1.56	-14.00	1490.00	4292	20230216	-66.71	1365	20240102	4.69	1448	-1.31	20240103	1365	4.69	20240102	4590	-68.87	20230216	1365	4.69	20240102	0.60	N	032790	500	158 억		286655	N	N	0	N	00	N
104	20240103	140357	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1429	-10	5	-0.69	627174166	439270	17.11	1440	1448	1405	1870	1008	1439	1427.76	0.90	0	55948	1491	1465	1415	1389	1339	1478	1402	159	431	500	860	1	1	31756563	454	-102.07	0.96	12	1.38	-14.00	1490.00	4292	20230216	-66.71	1365	20240102	4.69	1448	-1.31	20240103	1365	4.69	20240102	4590	-68.87	20230216	1365	4.69	20240102	0.60	N	032790	500	158 억		286655	N	N	0	N	00	N
105	20240103	130359	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1432	-7	5	-0.49	507467260	355731	13.85	1440	1448	1405	1870	1008	1439	1426.54	0.90	0	48555	1491	1465	1415	1389	1339	1478	1402	159	431	500	860	1	1	31756563	455	-102.29	0.96	12	1.12	-14.00	1490.00	4292	20230216	-66.64	1365	20240102	4.91	1448	-1.10	20240103	1365	4.91	20240102	4590	-68.80	20230216	1365	4.91	20240102	0.60	N	032790	500	158 억		286655	N	N	0	N	00	N
106	20240103	120401	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1421	-18	5	-1.25	449456727	315180	12.27	1440	1448	1405	1870	1008	1439	1426.03	0.90	0	45275	1491	1465	1415	1389	1339	1478	1402	159	431	500	860	1	1	31756563	451	-101.50	0.95	12	0.99	-14.00	1490.00	4292	20230216	-66.89	1365	20240102	4.10	1448	-1.86	20240103	1365	4.10	20240102	4590	-69.04	20230216	1365	4.10	20240102	0.60	N	032790	500	158 억		286655	N	N	0	N	00	N
107	20240103	110358	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1430	-9	5	-0.63	371744158	260547	10.15	1440	1448	1405	1870	1008	1439	1426.78	0.90	0	29305	1491	1465	1415	1389	1339	1478	1402	159	431	500	860	1	1	31756563	454	-102.14	0.96	12	0.82	-14.00	1490.00	4292	20230216	-66.68	1365	20240102	4.76	1448	-1.24	20240103	1365	4.76	20240102	4590	-68.85	20230216	1365	4.76	20240102	0.60	N	032790	500	158 억		286655	N	N	0	N	00	N
108	20240103	100358	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1419	-20	5	-1.39	272009891	190585	7.42	1440	1448	1405	1870	1008	1439	1427.23	0.90	0	6507	1491	1465	1415	1389	1339	1478	1402	159	431	500	860	1	1	31756563	451	-101.36	0.95	12	0.60	-14.00	1490.00	4292	20230216	-66.94	1365	20240102	3.96	1448	-2.00	20240103	1365	3.96	20240102	4590	-69.08	20230216	1365	3.96	20240102	0.60	N	032790	500	158 억		286655	N	N	0	N	00	N
109	20240103	090357	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1442	3	2	0.21	72156138	50345	1.96	1440	1448	1405	1870	1008	1439	1433.22	0.90	0	-8481	1491	1465	1415	1389	1339	1478	1402	159	431	500	860	1	1	31756563	458	-103.00	0.97	12	0.16	-14.00	1490.00	4292	20230216	-66.40	1365	20240102	5.64	1448	-0.41	20240103	1365	5.64	20240102	4590	-68.58	20230216	1365	5.64	20240102	0.60	N	032790	500	158 억		286655	N	N	0	N	00	N
110	20240102	160358	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1439	-185	5	-11.39	3565084436	2541602	731.70	1375	1441	1365	2110	1137	1624	1402.59	0.61	0	89352	1684	1654	1597	1567	1510	1669	1582	159	486	500	970	1	1	31756563	457	-102.79	0.97	12	8.00	-14.00	1490.00	4292	20230216	-66.47	1365	20240102	5.42	1441	-0.14	20240102	1365	5.42	20240102	4590	-68.65	20230216	1365	5.42	20240102	0.57	N	032790	500	158 억		193779	N	N	0	N	00	N
111	20240102	150357	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1427	-197	5	-12.13	3405703124	2430546	699.73	1375	1441	1365	2110	1137	1624	1401.21	0.61	0	105086	1684	1654	1597	1567	1510	1669	1582	159	486	500	970	1	1	31756563	453	-101.93	0.96	12	7.65	-14.00	1490.00	4292	20230216	-66.75	1365	20240102	4.54	1441	-0.97	20240102	1365	4.54	20240102	4590	-68.91	20230216	1365	4.54	20240102	0.57	N	032790	500	158 억		193779	N	N	0	N	00	N
112	20240102	140358	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1417	-207	5	-12.75	2986147255	2136794	615.16	1375	1430	1365	2110	1137	1624	1397.49	0.61	0	105035	1684	1654	1597	1567	1510	1669	1582	159	486	500	970	1	1	31756563	450	-101.21	0.95	12	6.73	-14.00	1490.00	4292	20230216	-66.99	1365	20240102	3.81	1430	-0.91	20240102	1365	3.81	20240102	4590	-69.13	20230216	1365	3.81	20240102	0.57	N	032790	500	158 억		193779	N	N	0	N	00	N
113	20240102	130356	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1412	-212	5	-13.05	2706651591	1939431	558.34	1375	1430	1365	2110	1137	1624	1395.59	0.61	0	91139	1684	1654	1597	1567	1510	1669	1582	159	486	500	970	1	1	31756563	448	-100.86	0.95	12	6.11	-14.00	1490.00	4292	20230216	-67.10	1365	20240102	3.44	1430	-1.26	20240102	1365	3.44	20240102	4590	-69.24	20230216	1365	3.44	20240102	0.57	N	032790	500	158 억		193779	N	N	0	N	00	N
114	20240102	120356	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1404	-220	5	-13.55	2260196642	1622859	467.21	1375	1430	1365	2110	1137	1624	1392.73	0.61	0	79437	1684	1654	1597	1567	1510	1669	1582	159	486	500	970	1	1	31756563	446	-100.29	0.94	12	5.11	-14.00	1490.00	4292	20230216	-67.29	1365	20240102	2.86	1430	-1.82	20240102	1365	2.86	20240102	4590	-69.41	20230216	1365	2.86	20240102	0.57	N	032790	500	158 억		193779	N	N	0	N	00	N
115	20240102	110356	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1401	-223	5	-13.73	1918200503	1378536	396.87	1375	1430	1365	2110	1137	1624	1391.48	0.61	0	64221	1684	1654	1597	1567	1510	1669	1582	159	486	500	970	1	1	31756563	445	-100.07	0.94	12	4.34	-14.00	1490.00	4292	20230216	-67.36	1365	20240102	2.64	1430	-2.03	20240102	1365	2.64	20240102	4590	-69.48	20230216	1365	2.64	20240102	0.57	N	032790	500	158 억		193779	N	N	0	N	00	N
116	20240102	100351	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1405	-219	5	-13.49	665647642	482266	138.84	1375	1430	1365	2110	1137	1624	1380.25	0.61	0	35106	1684	1654	1597	1567	1510	1669	1582	159	486	500	970	1	1	31756563	446	-100.36	0.94	12	1.52	-14.00	1490.00	4292	20230216	-67.26	1365	20240102	2.93	1430	-1.75	20240102	1365	2.93	20240102	4590	-69.39	20230216	1365	2.93	20240102	0.57	N	032790	500	158 억		193779	N	N	0	N	00	N
117	20240102	090348	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1624	0	3	0.00	0	0	0.00	0	0	0	2110	1137	1624	0.00	0.61	0	0	1684	1654	1597	1567	1510	1669	1582	159	486	500	970	1	1	31756563	516	-116.00	1.09	12	0.00	-14.00	1490.00	4292	20230216	-62.16	1402	20231030	15.83	0	0.00	0	0	0.00	0	4590	-64.62	20230216	1418	14.53	20231115	0.57	N	032790	500	158 억		193779	N	N	0	N	00	N