KissMeData/094940/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	120736	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9000	-30	5	-0.33	1118133600	124892	38.20	9090	9100	8860	11730	6330	9030	8952.78	2.36	0	-312	9323	9176	9003	8856	8683	9090	8770	42	2700	500	5590	10	1	8361386	753	391.30	2.13	12	1.49	23.00	4219.00	11280	20230412	-20.21	6850	20230726	31.39	10060	-10.54	20240117	8500	5.88	20240105	11280	-20.21	20230412	6850	31.39	20230726	7.24	N	094940	500	41 억		197151	N	N	0	N	00	N
3	20240123	110733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9020	-10	5	-0.11	937904200	104865	32.07	9090	9100	8860	11730	6330	9030	8943.89	2.36	0	4078	9323	9176	9003	8856	8683	9090	8770	42	2700	500	5590	10	1	8361386	754	392.17	2.14	12	1.25	23.00	4219.00	11280	20230412	-20.04	6850	20230726	31.68	10060	-10.34	20240117	8500	6.12	20240105	11280	-20.04	20230412	6850	31.68	20230726	7.24	N	094940	500	41 억		197151	N	N	0	N	00	N
4	20240123	100733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8970	-60	5	-0.66	675577460	75635	23.13	9090	9100	8860	11730	6330	9030	8932.03	2.36	0	-4998	9323	9176	9003	8856	8683	9090	8770	42	2700	500	5590	10	1	8361386	750	390.00	2.13	12	0.90	23.00	4219.00	11280	20230412	-20.48	6850	20230726	30.95	10060	-10.83	20240117	8500	5.53	20240105	11280	-20.48	20230412	6850	30.95	20230726	7.24	N	094940	500	41 억		197151	N	N	0	N	00	N
5	20240123	090734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8930	-100	5	-1.11	134347190	14909	4.56	9090	9100	8910	11730	6330	9030	9011.10	2.36	0	-4484	9323	9176	9003	8856	8683	9090	8770	42	2700	500	5590	10	1	8361386	747	388.26	2.12	12	0.18	23.00	4219.00	11280	20230412	-20.83	6850	20230726	30.36	10060	-11.23	20240117	8500	5.06	20240105	11280	-20.83	20230412	6850	30.36	20230726	7.24	N	094940	500	41 억		197151	N	N	0	N	00	N
6	20240119	160729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9050	0	3	0.00	3371072510	369146	53.55	9050	9270	8990	11760	6340	9050	9132.86	1.81	0	22863	9576	9312	9116	8852	8656	9445	8985	42	2710	500	5610	10	1	8361386	757	393.48	2.15	12	4.41	23.00	4219.00	11280	20230412	-19.77	6850	20230726	32.12	10060	-10.04	20240117	8500	6.47	20240105	11280	-19.77	20230412	6850	32.12	20230726	7.15	N	094940	500	41 억		151709	N	N	0	N	00	N
7	20240119	150731	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9080	30	2	0.33	3155172610	345309	50.09	9050	9270	8990	11760	6340	9050	9137.64	1.81	0	19497	9576	9312	9116	8852	8656	9445	8985	42	2710	500	5610	10	1	8361386	759	394.78	2.15	12	4.13	23.00	4219.00	11280	20230412	-19.50	6850	20230726	32.55	10060	-9.74	20240117	8500	6.82	20240105	11280	-19.50	20230412	6850	32.55	20230726	7.15	N	094940	500	41 억		151709	N	N	0	N	00	N
8	20240119	140729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9050	0	3	0.00	2846508080	311294	45.16	9050	9270	8990	11760	6340	9050	9144.59	1.81	0	20226	9576	9312	9116	8852	8656	9445	8985	42	2710	500	5610	10	1	8361386	757	393.48	2.15	12	3.72	23.00	4219.00	11280	20230412	-19.77	6850	20230726	32.12	10060	-10.04	20240117	8500	6.47	20240105	11280	-19.77	20230412	6850	32.12	20230726	7.15	N	094940	500	41 억		151709	N	N	0	N	00	N
9	20240119	130729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9100	50	2	0.55	2498235180	272992	39.60	9050	9270	8990	11760	6340	9050	9151.90	1.81	0	21516	9576	9312	9116	8852	8656	9445	8985	42	2710	500	5610	10	1	8361386	761	395.65	2.16	12	3.26	23.00	4219.00	11280	20230412	-19.33	6850	20230726	32.85	10060	-9.54	20240117	8500	7.06	20240105	11280	-19.33	20230412	6850	32.85	20230726	7.15	N	094940	500	41 억		151709	N	N	0	N	00	N
10	20240119	120733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9070	20	2	0.22	2110514200	230571	33.45	9050	9270	8990	11760	6340	9050	9154.14	1.81	0	24773	9576	9312	9116	8852	8656	9445	8985	42	2710	500	5610	10	1	8361386	758	394.35	2.15	12	2.76	23.00	4219.00	11280	20230412	-19.59	6850	20230726	32.41	10060	-9.84	20240117	8500	6.71	20240105	11280	-19.59	20230412	6850	32.41	20230726	7.15	N	094940	500	41 억		151709	N	N	0	N	00	N
11	20240119	110732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9120	70	2	0.77	1798453600	196187	28.46	9050	9270	8990	11760	6340	9050	9167.99	1.81	0	27458	9576	9312	9116	8852	8656	9445	8985	42	2710	500	5610	10	1	8361386	763	396.52	2.16	12	2.35	23.00	4219.00	11280	20230412	-19.15	6850	20230726	33.14	10060	-9.34	20240117	8500	7.29	20240105	11280	-19.15	20230412	6850	33.14	20230726	7.15	N	094940	500	41 억		151709	N	N	0	N	00	N
12	20240119	100736	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9160	110	2	1.22	1415171730	154092	22.35	9050	9270	8990	11760	6340	9050	9185.33	1.81	0	26883	9576	9312	9116	8852	8656	9445	8985	42	2710	500	5610	10	1	8361386	766	398.26	2.17	12	1.84	23.00	4219.00	11280	20230412	-18.79	6850	20230726	33.72	10060	-8.95	20240117	8500	7.76	20240105	11280	-18.79	20230412	6850	33.72	20230726	7.15	N	094940	500	41 억		151709	N	N	0	N	00	N
13	20240119	090728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9220	170	2	1.88	414533830	45405	6.59	9050	9250	8990	11760	6340	9050	9132.57	1.81	0	-624	9576	9312	9116	8852	8656	9445	8985	42	2710	500	5610	10	1	8361386	771	400.87	2.19	12	0.54	23.00	4219.00	11280	20230412	-18.26	6850	20230726	34.60	10060	-8.35	20240117	8500	8.47	20240105	11280	-18.26	20230412	6850	34.60	20230726	7.15	N	094940	500	41 억		151709	N	N	0	N	00	N
14	20240118	160727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9050	-130	5	-1.42	6147610180	674208	14.87	9020	9380	8920	11930	6430	9180	9118.45	1.29	0	44063	10540	9860	9380	8700	8220	10200	9040	42	2750	500	5690	10	1	8361386	757	393.48	2.15	12	8.06	23.00	4219.00	11280	20230412	-19.77	6850	20230726	32.12	10060	-10.04	20240117	8500	6.47	20240105	11280	-19.77	20230412	6850	32.12	20230726	7.49	N	094940	500	41 억		107963	N	N	0	N	00	N
15	20240118	150728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9040	-140	5	-1.53	5843189350	640628	14.13	9020	9380	8920	11930	6430	9180	9121.03	1.29	0	34622	10540	9860	9380	8700	8220	10200	9040	42	2750	500	5690	10	1	8361386	756	393.04	2.14	12	7.66	23.00	4219.00	11280	20230412	-19.86	6850	20230726	31.97	10060	-10.14	20240117	8500	6.35	20240105	11280	-19.86	20230412	6850	31.97	20230726	7.49	N	094940	500	41 억		107963	N	N	0	N	00	N
16	20240118	140729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9040	-140	5	-1.53	4970714410	544134	12.00	9020	9380	8920	11930	6430	9180	9135.09	1.29	0	20805	10540	9860	9380	8700	8220	10200	9040	42	2750	500	5690	10	1	8361386	756	393.04	2.14	12	6.51	23.00	4219.00	11280	20230412	-19.86	6850	20230726	31.97	10060	-10.14	20240117	8500	6.35	20240105	11280	-19.86	20230412	6850	31.97	20230726	7.49	N	094940	500	41 억		107963	N	N	0	N	00	N
17	20240118	130728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9150	-30	5	-0.33	4076558040	444818	9.81	9020	9380	8930	11930	6430	9180	9164.55	1.29	0	23733	10540	9860	9380	8700	8220	10200	9040	42	2750	500	5690	10	1	8361386	765	397.83	2.17	12	5.32	23.00	4219.00	11280	20230412	-18.88	6850	20230726	33.58	10060	-9.05	20240117	8500	7.65	20240105	11280	-18.88	20230412	6850	33.58	20230726	7.49	N	094940	500	41 억		107963	N	N	0	N	00	N
18	20240118	120730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9160	-20	5	-0.22	3739407930	408075	9.00	9020	9380	8930	11930	6430	9180	9163.53	1.29	0	22177	10540	9860	9380	8700	8220	10200	9040	42	2750	500	5690	10	1	8361386	766	398.26	2.17	12	4.88	23.00	4219.00	11280	20230412	-18.79	6850	20230726	33.72	10060	-8.95	20240117	8500	7.76	20240105	11280	-18.79	20230412	6850	33.72	20230726	7.49	N	094940	500	41 억		107963	N	N	0	N	00	N
19	20240118	110730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9120	-60	5	-0.65	3315235810	361874	7.98	9020	9380	8930	11930	6430	9180	9161.30	1.29	0	30572	10540	9860	9380	8700	8220	10200	9040	42	2750	500	5690	10	1	8361386	763	396.52	2.16	12	4.33	23.00	4219.00	11280	20230412	-19.15	6850	20230726	33.14	10060	-9.34	20240117	8500	7.29	20240105	11280	-19.15	20230412	6850	33.14	20230726	7.49	N	094940	500	41 억		107963	N	N	0	N	00	N
20	20240118	100726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9220	40	2	0.44	2673587760	291731	6.43	9020	9380	8930	11930	6430	9180	9164.56	1.29	0	14537	10540	9860	9380	8700	8220	10200	9040	42	2750	500	5690	10	1	8361386	771	400.87	2.19	12	3.49	23.00	4219.00	11280	20230412	-18.26	6850	20230726	34.60	10060	-8.35	20240117	8500	8.47	20240105	11280	-18.26	20230412	6850	34.60	20230726	7.49	N	094940	500	41 억		107963	N	N	0	N	00	N
21	20240118	090727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9000	-180	5	-1.96	543879250	60555	1.34	9020	9070	8930	11930	6430	9180	8981.53	1.29	0	-4521	10540	9860	9380	8700	8220	10200	9040	42	2750	500	5690	10	1	8361386	753	391.30	2.13	12	0.72	23.00	4219.00	11280	20230412	-20.21	6850	20230726	31.39	10060	-10.54	20240117	8500	5.88	20240105	11280	-20.21	20230412	6850	31.39	20230726	7.49	N	094940	500	41 억		107963	N	N	0	N	00	N
22	20240117	160726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9180	-70	5	-0.76	42525134990	4516381	69.28	9150	10060	8900	12020	6480	9250	9415.88	1.43	0	-8112	10556	9902	9216	8562	7876	10230	8890	42	2770	500	5730	10	1	8361386	768	399.13	2.18	12	54.01	23.00	4219.00	11280	20230412	-18.62	6850	20230726	34.01	10060	-8.75	20240117	8500	8.00	20240105	11280	-18.62	20230412	6850	34.01	20230726	7.71	N	094940	500	41 억		119330	N	N	0	N	00	N
23	20240117	150728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9150	-100	5	-1.08	41931805470	4451367	68.28	9150	10060	8900	12020	6480	9250	9420.07	1.43	0	-10045	10556	9902	9216	8562	7876	10230	8890	42	2770	500	5730	10	1	8361386	765	397.83	2.17	12	53.24	23.00	4219.00	11280	20230412	-18.88	6850	20230726	33.58	10060	-9.05	20240117	8500	7.65	20240105	11280	-18.88	20230412	6850	33.58	20230726	7.71	N	094940	500	41 억		119330	N	N	0	N	00	N
24	20240117	140727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9120	-130	5	-1.41	36910205990	3903126	59.87	9150	10060	8900	12020	6480	9250	9456.69	1.43	0	-29480	10556	9902	9216	8562	7876	10230	8890	42	2770	500	5730	10	1	8361386	763	396.52	2.16	12	46.68	23.00	4219.00	11280	20230412	-19.15	6850	20230726	33.14	10060	-9.34	20240117	8500	7.29	20240105	11280	-19.15	20230412	6850	33.14	20230726	7.71	N	094940	500	41 억		119330	N	N	0	N	00	N
25	20240117	130726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9360	110	2	1.19	14552892360	1560248	23.93	9150	9750	8900	12020	6480	9250	9327.40	1.43	0	-31852	10556	9902	9216	8562	7876	10230	8890	42	2770	500	5730	10	1	8361386	783	406.96	2.22	12	18.66	23.00	4219.00	11280	20230412	-17.02	6850	20230726	36.64	9870	-5.17	20240116	8500	10.12	20240105	11280	-17.02	20230412	6850	36.64	20230726	7.71	N	094940	500	41 억		119330	N	N	0	N	00	N
26	20240117	120728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8950	-300	5	-3.24	3906362470	429915	6.59	9150	9270	8900	12020	6480	9250	9085.52	1.43	0	-4550	10556	9902	9216	8562	7876	10230	8890	42	2770	500	5730	10	1	8361386	748	389.13	2.12	12	5.14	23.00	4219.00	11280	20230412	-20.66	6850	20230726	30.66	9870	-9.32	20240116	8500	5.29	20240105	11280	-20.66	20230412	6850	30.66	20230726	7.71	N	094940	500	41 억		119330	N	N	0	N	00	N
27	20240117	110728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9010	-240	5	-2.59	3390521210	372669	5.72	9150	9270	8900	12020	6480	9250	9097.05	1.43	0	-2840	10556	9902	9216	8562	7876	10230	8890	42	2770	500	5730	10	1	8361386	753	391.74	2.14	12	4.46	23.00	4219.00	11280	20230412	-20.12	6850	20230726	31.53	9870	-8.71	20240116	8500	6.00	20240105	11280	-20.12	20230412	6850	31.53	20230726	7.71	N	094940	500	41 억		119330	N	N	0	N	00	N
28	20240117	100725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9050	-200	5	-2.16	2827313140	309997	4.76	9150	9270	8990	12020	6480	9250	9119.53	1.43	0	-4828	10556	9902	9216	8562	7876	10230	8890	42	2770	500	5730	10	1	8361386	757	393.48	2.15	12	3.71	23.00	4219.00	11280	20230412	-19.77	6850	20230726	32.12	9870	-8.31	20240116	8500	6.47	20240105	11280	-19.77	20230412	6850	32.12	20230726	7.71	N	094940	500	41 억		119330	N	N	0	N	00	N
29	20240117	090729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9210	-40	5	-0.43	944129970	102614	1.57	9150	9270	9140	12020	6480	9250	9199.72	1.43	0	-9147	10556	9902	9216	8562	7876	10230	8890	42	2770	500	5730	10	1	8361386	770	400.43	2.18	12	1.23	23.00	4219.00	11280	20230412	-18.35	6850	20230726	34.45	9870	-6.69	20240116	8500	8.35	20240105	11280	-18.35	20230412	6850	34.45	20230726	7.71	N	094940	500	41 억		119330	N	N	0	N	00	N
30	20240116	160725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9250	720	2	8.44	61193348880	6486518	5525.47	8530	9870	8530	11080	5980	8530	9434.13	2.10	0	-55919	8876	8702	8606	8432	8336	8655	8385	42	2550	500	5280	10	1	8361386	773	402.17	2.19	12	77.58	23.00	4219.00	11280	20230412	-18.00	6850	20230726	35.04	9870	-6.28	20240116	8500	8.82	20240105	11280	-18.00	20230412	6850	35.04	20230726	7.40	N	094940	500	41 억		175300	N	N	0	N	00	N
31	20240116	150724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9210	680	2	7.97	60220588260	6381144	5435.71	8530	9870	8530	11080	5980	8530	9437.27	2.10	0	-54817	8876	8702	8606	8432	8336	8655	8385	42	2550	500	5280	10	1	8361386	770	400.43	2.18	12	76.32	23.00	4219.00	11280	20230412	-18.35	6850	20230726	34.45	9870	-6.69	20240116	8500	8.35	20240105	11280	-18.35	20230412	6850	34.45	20230726	7.40	N	094940	500	41 억		175300	N	N	0	N	00	N
32	20240116	140725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9220	690	2	8.09	58752218930	6221673	5299.87	8530	9870	8530	11080	5980	8530	9443.15	2.10	0	-64685	8876	8702	8606	8432	8336	8655	8385	42	2550	500	5280	10	1	8361386	771	400.87	2.19	12	74.41	23.00	4219.00	11280	20230412	-18.26	6850	20230726	34.60	9870	-6.59	20240116	8500	8.47	20240105	11280	-18.26	20230412	6850	34.60	20230726	7.40	N	094940	500	41 억		175300	N	N	0	N	00	N
33	20240116	130727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9350	820	2	9.61	54183273610	5729573	4880.68	8530	9870	8530	11080	5980	8530	9456.77	2.10	0	-68882	8876	8702	8606	8432	8336	8655	8385	42	2550	500	5280	10	1	8361386	782	406.52	2.22	12	68.52	23.00	4219.00	11280	20230412	-17.11	6850	20230726	36.50	9870	-5.27	20240116	8500	10.00	20240105	11280	-17.11	20230412	6850	36.50	20230726	7.40	N	094940	500	41 억		175300	N	N	0	N	00	N
34	20240116	120725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9400	870	2	10.20	31875421200	3392100	2889.52	8530	9780	8530	11080	5980	8530	9396.96	2.10	0	-58395	8876	8702	8606	8432	8336	8655	8385	42	2550	500	5280	10	1	8361386	786	408.70	2.23	12	40.57	23.00	4219.00	11280	20230412	-16.67	6850	20230726	37.23	9780	-3.89	20240116	8500	10.59	20240105	11280	-16.67	20230412	6850	37.23	20230726	7.40	N	094940	500	41 억		175300	N	N	0	N	00	N
35	20240116	110723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8790	260	2	3.05	1026917170	117669	100.24	8530	8860	8530	11080	5980	8530	8727.17	2.10	0	21962	8876	8702	8606	8432	8336	8655	8385	42	2550	500	5280	10	1	8361386	735	382.17	2.08	12	1.41	23.00	4219.00	11280	20230412	-22.07	6850	20230726	28.32	9270	-5.18	20240112	8500	3.41	20240105	11280	-22.07	20230412	6850	28.32	20230726	7.40	N	094940	500	41 억		175300	N	N	0	N	00	N
36	20240116	100724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8540	10	2	0.12	835515820	95555	81.40	8530	8860	8530	11080	5980	8530	8743.82	2.10	0	24977	8876	8702	8606	8432	8336	8655	8385	42	2550	500	5280	10	1	8361386	714	371.30	2.02	12	1.14	23.00	4219.00	11280	20230412	-24.29	6850	20230726	24.67	9270	-7.87	20240112	8500	0.47	20240105	11280	-24.29	20230412	6850	24.67	20230726	7.40	N	094940	500	41 억		175300	N	N	0	N	00	N
37	20240116	090722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8720	190	2	2.23	119182850	13786	11.74	8530	8740	8530	11080	5980	8530	8645.21	2.10	0	5142	8876	8702	8606	8432	8336	8655	8385	42	2550	500	5280	10	1	8361386	729	379.13	2.07	12	0.16	23.00	4219.00	11280	20230412	-22.70	6850	20230726	27.30	9270	-5.93	20240112	8500	2.59	20240105	11280	-22.70	20230412	6850	27.30	20230726	7.40	N	094940	500	41 억		175300	N	N	0	N	00	N
38	20240115	160722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8530	-140	5	-1.61	1001474620	116468	25.80	8660	8780	8510	11270	6070	8670	8598.68	1.97	0	10501	9510	9090	8850	8430	8190	8970	8310	42	2600	500	5370	10	1	8361386	713	370.87	2.02	12	1.39	23.00	4219.00	11280	20230412	-24.38	6680	20230109	27.69	9270	-7.98	20240112	8500	0.35	20240105	11280	-24.38	20230412	6850	24.53	20230726	7.24	N	094940	500	41 억		164811	N	N	0	N	00	N
39	20240115	150723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8580	-90	5	-1.04	924883770	107500	23.81	8660	8780	8510	11270	6070	8670	8603.17	1.97	0	8519	9510	9090	8850	8430	8190	8970	8310	42	2600	500	5370	10	1	8361386	717	373.04	2.03	12	1.29	23.00	4219.00	11280	20230412	-23.94	6680	20230109	28.44	9270	-7.44	20240112	8500	0.94	20240105	11280	-23.94	20230412	6850	25.26	20230726	7.24	N	094940	500	41 억		164811	N	N	0	N	00	N
40	20240115	140724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8540	-130	5	-1.50	824232500	95731	21.21	8660	8780	8510	11270	6070	8670	8609.48	1.97	0	8773	9510	9090	8850	8430	8190	8970	8310	42	2600	500	5370	10	1	8361386	714	371.30	2.02	12	1.14	23.00	4219.00	11280	20230412	-24.29	6680	20230109	27.84	9270	-7.87	20240112	8500	0.47	20240105	11280	-24.29	20230412	6850	24.67	20230726	7.24	N	094940	500	41 억		164811	N	N	0	N	00	N
41	20240115	130722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8580	-90	5	-1.04	714153830	82860	18.36	8660	8780	8510	11270	6070	8670	8618.40	1.97	0	11163	9510	9090	8850	8430	8190	8970	8310	42	2600	500	5370	10	1	8361386	717	373.04	2.03	12	0.99	23.00	4219.00	11280	20230412	-23.94	6680	20230109	28.44	9270	-7.44	20240112	8500	0.94	20240105	11280	-23.94	20230412	6850	25.26	20230726	7.24	N	094940	500	41 억		164811	N	N	0	N	00	N
42	20240115	120723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8580	-90	5	-1.04	653890820	75833	16.80	8660	8780	8510	11270	6070	8670	8622.37	1.97	0	13768	9510	9090	8850	8430	8190	8970	8310	42	2600	500	5370	10	1	8361386	717	373.04	2.03	12	0.91	23.00	4219.00	11280	20230412	-23.94	6680	20230109	28.44	9270	-7.44	20240112	8500	0.94	20240105	11280	-23.94	20230412	6850	25.26	20230726	7.24	N	094940	500	41 억		164811	N	N	0	N	00	N
43	20240115	110721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8570	-100	5	-1.15	565843500	65552	14.52	8660	8780	8510	11270	6070	8670	8631.60	1.97	0	15779	9510	9090	8850	8430	8190	8970	8310	42	2600	500	5370	10	1	8361386	717	372.61	2.03	12	0.78	23.00	4219.00	11280	20230412	-24.02	6680	20230109	28.29	9270	-7.55	20240112	8500	0.82	20240105	11280	-24.02	20230412	6850	25.11	20230726	7.24	N	094940	500	41 억		164811	N	N	0	N	00	N
44	20240115	100720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8710	40	2	0.46	261914780	30202	6.69	8660	8780	8510	11270	6070	8670	8672.15	1.97	0	10362	9510	9090	8850	8430	8190	8970	8310	42	2600	500	5370	10	1	8361386	728	378.70	2.06	12	0.36	23.00	4219.00	11280	20230412	-22.78	6680	20230109	30.39	9270	-6.04	20240112	8500	2.47	20240105	11280	-22.78	20230412	6850	27.15	20230726	7.24	N	094940	500	41 억		164811	N	N	0	N	00	N
45	20240115	090723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8570	-100	5	-1.15	83347340	9683	2.14	8660	8670	8510	11270	6070	8670	8603.17	1.97	0	-230	9510	9090	8850	8430	8190	8970	8310	42	2600	500	5370	10	1	8361386	717	372.61	2.03	12	0.12	23.00	4219.00	11280	20230412	-24.02	6680	20230109	28.29	9270	-7.55	20240112	8500	0.82	20240105	11280	-24.02	20230412	6850	25.11	20230726	7.24	N	094940	500	41 억		164811	N	N	0	N	00	N
46	20240112	160717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8670	-220	5	-2.47	4009491760	447436	319.05	8860	9270	8610	11550	6230	8890	8961.23	2.43	0	-38084	9056	8972	8896	8812	8736	8935	8775	42	2660	500	5510	10	1	8361386	725	376.96	2.05	12	5.35	23.00	4219.00	11280	20230412	-23.14	6300	20230106	37.62	9270	-6.47	20240112	8500	2.00	20240105	11280	-23.14	20230412	6850	26.57	20230726	7.14	N	094940	500	41 억		202895	N	N	0	N	00	N
47	20240112	150721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8700	-190	5	-2.14	3893295000	434006	309.48	8860	9270	8650	11550	6230	8890	8970.60	2.43	0	-37809	9056	8972	8896	8812	8736	8935	8775	42	2660	500	5510	10	1	8361386	727	378.26	2.06	12	5.19	23.00	4219.00	11280	20230412	-22.87	6300	20230106	38.10	9270	-6.15	20240112	8500	2.35	20240105	11280	-22.87	20230412	6850	27.01	20230726	7.14	N	094940	500	41 억		202895	N	N	0	N	00	N
48	20240112	140720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8730	-160	5	-1.80	3696593660	411374	293.34	8860	9270	8700	11550	6230	8890	8985.97	2.43	0	-35783	9056	8972	8896	8812	8736	8935	8775	42	2660	500	5510	10	1	8361386	730	379.57	2.07	12	4.92	23.00	4219.00	11280	20230412	-22.61	6300	20230106	38.57	9270	-5.83	20240112	8500	2.71	20240105	11280	-22.61	20230412	6850	27.45	20230726	7.14	N	094940	500	41 억		202895	N	N	0	N	00	N
49	20240112	130717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8840	-50	5	-0.56	3469594610	385390	274.81	8860	9270	8760	11550	6230	8890	9002.81	2.43	0	-28205	9056	8972	8896	8812	8736	8935	8775	42	2660	500	5510	10	1	8361386	739	384.35	2.10	12	4.61	23.00	4219.00	11280	20230412	-21.63	6300	20230106	40.32	9270	-4.64	20240112	8500	4.00	20240105	11280	-21.63	20230412	6850	29.05	20230726	7.14	N	094940	500	41 억		202895	N	N	0	N	00	N
50	20240112	120720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8840	-50	5	-0.56	3286982940	364645	260.02	8860	9270	8760	11550	6230	8890	9014.20	2.43	0	-27842	9056	8972	8896	8812	8736	8935	8775	42	2660	500	5510	10	1	8361386	739	384.35	2.10	12	4.36	23.00	4219.00	11280	20230412	-21.63	6300	20230106	40.32	9270	-4.64	20240112	8500	4.00	20240105	11280	-21.63	20230412	6850	29.05	20230726	7.14	N	094940	500	41 억		202895	N	N	0	N	00	N
51	20240112	110717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8820	-70	5	-0.79	3023589010	334811	238.74	8860	9270	8760	11550	6230	8890	9030.73	2.43	0	-20330	9056	8972	8896	8812	8736	8935	8775	42	2660	500	5510	10	1	8361386	737	383.48	2.09	12	4.00	23.00	4219.00	11280	20230412	-21.81	6300	20230106	40.00	9270	-4.85	20240112	8500	3.76	20240105	11280	-21.81	20230412	6850	28.76	20230726	7.14	N	094940	500	41 억		202895	N	N	0	N	00	N
52	20240112	100717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8880	-10	5	-0.11	2585189770	285121	203.31	8860	9270	8760	11550	6230	8890	9066.99	2.43	0	-26136	9056	8972	8896	8812	8736	8935	8775	42	2660	500	5510	10	1	8361386	742	386.09	2.10	12	3.41	23.00	4219.00	11280	20230412	-21.28	6300	20230106	40.95	9270	-4.21	20240112	8500	4.47	20240105	11280	-21.28	20230412	6850	29.64	20230726	7.14	N	094940	500	41 억		202895	N	N	0	N	00	N
53	20240112	090717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8840	-50	5	-0.56	77189500	8745	6.24	8860	8890	8760	11550	6230	8890	8826.70	2.43	0	-1522	9056	8972	8896	8812	8736	8935	8775	42	2660	500	5510	10	1	8361386	739	384.35	2.10	12	0.10	23.00	4219.00	11280	20230412	-21.63	6300	20230106	40.32	8980	-1.56	20240111	8500	4.00	20240105	11280	-21.63	20230412	6850	29.05	20230726	7.14	N	094940	500	41 억		202895	N	N	0	N	00	N
54	20240111	160713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8890	10	2	0.11	1241701080	139651	91.83	8960	8980	8820	11540	6220	8880	8891.46	2.54	0	-9851	9086	8982	8826	8722	8566	9035	8775	42	2660	500	5500	10	1	8361386	743	386.52	2.11	12	1.67	23.00	4219.00	11280	20230412	-21.19	6270	20230105	41.79	8980	-1.00	20240111	8500	4.59	20240105	11280	-21.19	20230412	6850	29.78	20230726	7.12	N	094940	500	41 억		212724	N	N	0	N	00	N
55	20240111	150718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8870	-10	5	-0.11	1124667470	126510	83.19	8960	8980	8820	11540	6220	8880	8889.95	2.54	0	-8549	9086	8982	8826	8722	8566	9035	8775	42	2660	500	5500	10	1	8361386	742	385.65	2.10	12	1.51	23.00	4219.00	11280	20230412	-21.37	6270	20230105	41.47	8980	-1.22	20240111	8500	4.35	20240105	11280	-21.37	20230412	6850	29.49	20230726	7.12	N	094940	500	41 억		212724	N	N	0	N	00	N
56	20240111	140716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8830	-50	5	-0.56	981412460	110338	72.56	8960	8980	8820	11540	6220	8880	8894.60	2.54	0	-7490	9086	8982	8826	8722	8566	9035	8775	42	2660	500	5500	10	1	8361386	738	383.91	2.09	12	1.32	23.00	4219.00	11280	20230412	-21.72	6270	20230105	40.83	8980	-1.67	20240111	8500	3.88	20240105	11280	-21.72	20230412	6850	28.91	20230726	7.12	N	094940	500	41 억		212724	N	N	0	N	00	N
57	20240111	130714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8830	-50	5	-0.56	902911250	101458	66.72	8960	8980	8820	11540	6220	8880	8899.36	2.54	0	-5945	9086	8982	8826	8722	8566	9035	8775	42	2660	500	5500	10	1	8361386	738	383.91	2.09	12	1.21	23.00	4219.00	11280	20230412	-21.72	6270	20230105	40.83	8980	-1.67	20240111	8500	3.88	20240105	11280	-21.72	20230412	6850	28.91	20230726	7.12	N	094940	500	41 억		212724	N	N	0	N	00	N
58	20240111	120714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8880	0	3	0.00	789162910	88596	58.26	8960	8980	8850	11540	6220	8880	8907.43	2.54	0	-5329	9086	8982	8826	8722	8566	9035	8775	42	2660	500	5500	10	1	8361386	742	386.09	2.10	12	1.06	23.00	4219.00	11280	20230412	-21.28	6270	20230105	41.63	8980	-1.11	20240111	8500	4.47	20240105	11280	-21.28	20230412	6850	29.64	20230726	7.12	N	094940	500	41 억		212724	N	N	0	N	00	N
59	20240111	110717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8890	10	2	0.11	720858110	80898	53.20	8960	8980	8850	11540	6220	8880	8910.70	2.54	0	-4130	9086	8982	8826	8722	8566	9035	8775	42	2660	500	5500	10	1	8361386	743	386.52	2.11	12	0.97	23.00	4219.00	11280	20230412	-21.19	6270	20230105	41.79	8980	-1.00	20240111	8500	4.59	20240105	11280	-21.19	20230412	6850	29.78	20230726	7.12	N	094940	500	41 억		212724	N	N	0	N	00	N
60	20240111	100715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8890	10	2	0.11	586540010	65774	43.25	8960	8980	8850	11540	6220	8880	8917.51	2.54	0	-3300	9086	8982	8826	8722	8566	9035	8775	42	2660	500	5500	10	1	8361386	743	386.52	2.11	12	0.79	23.00	4219.00	11280	20230412	-21.19	6270	20230105	41.79	8980	-1.00	20240111	8500	4.59	20240105	11280	-21.19	20230412	6850	29.78	20230726	7.12	N	094940	500	41 억		212724	N	N	0	N	00	N
61	20240111	090715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8890	10	2	0.11	136029380	15262	10.04	8960	8960	8850	11540	6220	8880	8912.95	2.54	0	-3883	9086	8982	8826	8722	8566	9035	8775	42	2660	500	5500	10	1	8361386	743	386.52	2.11	12	0.18	23.00	4219.00	11280	20230412	-21.19	6270	20230105	41.79	8960	-0.78	20240111	8500	4.59	20240105	11280	-21.19	20230412	6850	29.78	20230726	7.12	N	094940	500	41 억		212724	N	N	0	N	00	N
62	20240110	160712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8880	70	2	0.79	1328826510	150729	152.19	8840	8930	8670	11450	6170	8810	8815.91	2.70	0	-13618	8970	8890	8820	8740	8670	8855	8705	42	2640	500	5460	10	1	8361386	742	386.09	2.10	12	1.80	23.00	4219.00	11280	20230412	-21.28	5910	20230104	50.25	8930	-0.56	20240110	8500	4.47	20240105	11280	-21.28	20230412	6850	29.64	20230726	6.88	N	094940	500	41 억		226144	N	N	0	N	00	N
63	20240110	150715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8860	50	2	0.57	1195219840	135625	136.94	8840	8930	8670	11450	6170	8810	8812.68	2.70	0	-12405	8970	8890	8820	8740	8670	8855	8705	42	2640	500	5460	10	1	8361386	741	385.22	2.10	12	1.62	23.00	4219.00	11280	20230412	-21.45	5910	20230104	49.92	8930	-0.78	20240110	8500	4.24	20240105	11280	-21.45	20230412	6850	29.34	20230726	6.88	N	094940	500	41 억		226144	N	N	0	N	00	N
64	20240110	140716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8690	-120	5	-1.36	571621870	65324	65.96	8840	8850	8670	11450	6170	8810	8750.56	2.70	0	-7112	8970	8890	8820	8740	8670	8855	8705	42	2640	500	5460	10	1	8361386	727	377.83	2.06	12	0.78	23.00	4219.00	11280	20230412	-22.96	5910	20230104	47.04	8900	-2.36	20240108	8500	2.24	20240105	11280	-22.96	20230412	6850	26.86	20230726	6.88	N	094940	500	41 억		226144	N	N	0	N	00	N
65	20240110	130713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8730	-80	5	-0.91	487513380	55659	56.20	8840	8850	8710	11450	6170	8810	8758.93	2.70	0	-3896	8970	8890	8820	8740	8670	8855	8705	42	2640	500	5460	10	1	8361386	730	379.57	2.07	12	0.67	23.00	4219.00	11280	20230412	-22.61	5910	20230104	47.72	8900	-1.91	20240108	8500	2.71	20240105	11280	-22.61	20230412	6850	27.45	20230726	6.88	N	094940	500	41 억		226144	N	N	0	N	00	N
66	20240110	120715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8720	-90	5	-1.02	384803050	43902	44.33	8840	8850	8720	11450	6170	8810	8765.05	2.70	0	1526	8970	8890	8820	8740	8670	8855	8705	42	2640	500	5460	10	1	8361386	729	379.13	2.07	12	0.53	23.00	4219.00	11280	20230412	-22.70	5910	20230104	47.55	8900	-2.02	20240108	8500	2.59	20240105	11280	-22.70	20230412	6850	27.30	20230726	6.88	N	094940	500	41 억		226144	N	N	0	N	00	N
67	20240110	110713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8820	10	2	0.11	323252850	36874	37.23	8840	8850	8720	11450	6170	8810	8766.42	2.70	0	1911	8970	8890	8820	8740	8670	8855	8705	42	2640	500	5460	10	1	8361386	737	383.48	2.09	12	0.44	23.00	4219.00	11280	20230412	-21.81	5910	20230104	49.24	8900	-0.90	20240108	8500	3.76	20240105	11280	-21.81	20230412	6850	28.76	20230726	6.88	N	094940	500	41 억		226144	N	N	0	N	00	N
68	20240110	100712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8740	-70	5	-0.79	226187020	25822	26.07	8840	8850	8720	11450	6170	8810	8759.47	2.70	0	-851	8970	8890	8820	8740	8670	8855	8705	42	2640	500	5460	10	1	8361386	731	380.00	2.07	12	0.31	23.00	4219.00	11280	20230412	-22.52	5910	20230104	47.88	8900	-1.80	20240108	8500	2.82	20240105	11280	-22.52	20230412	6850	27.59	20230726	6.88	N	094940	500	41 억		226144	N	N	0	N	00	N
69	20240110	090712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8820	10	2	0.11	29358400	3330	3.36	8840	8850	8790	11450	6170	8810	8816.34	2.70	0	-2489	8970	8890	8820	8740	8670	8855	8705	42	2640	500	5460	10	1	8361386	737	383.48	2.09	12	0.04	23.00	4219.00	11280	20230412	-21.81	5910	20230104	49.24	8900	-0.90	20240108	8500	3.76	20240105	11280	-21.81	20230412	6850	28.76	20230726	6.88	N	094940	500	41 억		226144	N	N	0	N	00	N
70	20240109	160711	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8810	30	2	0.34	863759430	97945	61.10	8880	8900	8750	11410	6150	8780	8818.96	2.68	0	2291	8993	8886	8793	8686	8593	8840	8640	42	2630	500	5440	10	1	8361386	737	383.04	2.09	12	1.17	23.00	4219.00	11280	20230412	-21.90	5850	20230103	50.60	8900	0.00	20240108	8500	3.65	20240105	11280	-21.90	20230412	6680	31.89	20230109	6.95	N	094940	500	41 억		223834	N	N	0	N	00	N
71	20240109	150712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8760	-20	5	-0.23	811009930	91944	57.36	8880	8900	8750	11410	6150	8780	8820.70	2.68	0	1908	8993	8886	8793	8686	8593	8840	8640	42	2630	500	5440	10	1	8361386	732	380.87	2.08	12	1.10	23.00	4219.00	11280	20230412	-22.34	5850	20230103	49.74	8900	0.00	20240108	8500	3.06	20240105	11280	-22.34	20230412	6680	31.14	20230109	6.95	N	094940	500	41 억		223834	N	N	0	N	00	N
72	20240109	140712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8780	0	3	0.00	677295370	76696	47.85	8880	8900	8770	11410	6150	8780	8830.91	2.68	0	1746	8993	8886	8793	8686	8593	8840	8640	42	2630	500	5440	10	1	8361386	734	381.74	2.08	12	0.92	23.00	4219.00	11280	20230412	-22.16	5850	20230103	50.09	8900	0.00	20240108	8500	3.29	20240105	11280	-22.16	20230412	6680	31.44	20230109	6.95	N	094940	500	41 억		223834	N	N	0	N	00	N
73	20240109	130712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8780	0	3	0.00	570262610	64517	40.25	8880	8900	8770	11410	6150	8780	8838.96	2.68	0	1623	8993	8886	8793	8686	8593	8840	8640	42	2630	500	5440	10	1	8361386	734	381.74	2.08	12	0.77	23.00	4219.00	11280	20230412	-22.16	5850	20230103	50.09	8900	0.00	20240108	8500	3.29	20240105	11280	-22.16	20230412	6680	31.44	20230109	6.95	N	094940	500	41 억		223834	N	N	0	N	00	N
74	20240109	120718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8830	50	2	0.57	478708970	54131	33.77	8880	8900	8770	11410	6150	8780	8843.54	2.68	0	3123	8993	8886	8793	8686	8593	8840	8640	42	2630	500	5440	10	1	8361386	738	383.91	2.09	12	0.65	23.00	4219.00	11280	20230412	-21.72	5850	20230103	50.94	8900	0.00	20240108	8500	3.88	20240105	11280	-21.72	20230412	6680	32.19	20230109	6.95	N	094940	500	41 억		223834	N	N	0	N	00	N
75	20240109	110713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8870	90	2	1.03	348931850	39511	24.65	8880	8890	8770	11410	6150	8780	8831.27	2.68	0	-424	8993	8886	8793	8686	8593	8840	8640	42	2630	500	5440	10	1	8361386	742	385.65	2.10	12	0.47	23.00	4219.00	11280	20230412	-21.37	5850	20230103	51.62	8900	-0.34	20240108	8500	4.35	20240105	11280	-21.37	20230412	6680	32.78	20230109	6.95	N	094940	500	41 억		223834	N	N	0	N	00	N
76	20240109	100712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8810	30	2	0.34	243584220	27563	17.20	8880	8890	8770	11410	6150	8780	8837.38	2.68	0	-4663	8993	8886	8793	8686	8593	8840	8640	42	2630	500	5440	10	1	8361386	737	383.04	2.09	12	0.33	23.00	4219.00	11280	20230412	-21.90	5850	20230103	50.60	8900	-1.01	20240108	8500	3.65	20240105	11280	-21.90	20230412	6680	31.89	20230109	6.95	N	094940	500	41 억		223834	N	N	0	N	00	N
77	20240109	090712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8840	60	2	0.68	39847030	4508	2.81	8880	8880	8790	11410	6150	8780	8839.29	2.68	0	-1332	8993	8886	8793	8686	8593	8840	8640	42	2630	500	5440	10	1	8361386	739	384.35	2.10	12	0.05	23.00	4219.00	11280	20230412	-21.63	5850	20230103	51.11	8900	-0.67	20240108	8500	4.00	20240105	11280	-21.63	20230412	6680	32.34	20230109	6.95	N	094940	500	41 억		223834	N	N	0	N	00	N
78	20240108	160710	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8780	70	2	0.80	1395903570	158463	203.96	8810	8900	8700	11320	6100	8710	8809.13	2.51	0	13857	8876	8792	8646	8562	8416	8835	8605	42	2610	500	5400	10	1	8361386	734	381.74	2.08	12	1.90	23.00	4219.00	11280	20230412	-22.16	5850	20230103	50.09	8900	-1.35	20240108	8500	3.29	20240105	11280	-22.16	20230412	6680	31.44	20230109	6.87	N	094940	500	41 억		209999	N	N	0	N	00	N
79	20240108	150712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8800	90	2	1.03	1311095180	148817	191.55	8810	8900	8700	11320	6100	8710	8810.12	2.51	0	12774	8876	8792	8646	8562	8416	8835	8605	42	2610	500	5400	10	1	8361386	736	382.61	2.09	12	1.78	23.00	4219.00	11280	20230412	-21.99	5850	20230103	50.43	8900	-1.12	20240108	8500	3.53	20240105	11280	-21.99	20230412	6680	31.74	20230109	6.87	N	094940	500	41 억		209999	N	N	0	N	00	N
80	20240108	140711	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8820	110	2	1.26	1226523850	139205	179.18	8810	8900	8700	11320	6100	8710	8810.92	2.51	0	13011	8876	8792	8646	8562	8416	8835	8605	42	2610	500	5400	10	1	8361386	737	383.48	2.09	12	1.66	23.00	4219.00	11280	20230412	-21.81	5850	20230103	50.77	8900	-0.90	20240108	8500	3.76	20240105	11280	-21.81	20230412	6680	32.04	20230109	6.87	N	094940	500	41 억		209999	N	N	0	N	00	N
81	20240108	130711	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8830	120	2	1.38	1079224000	122443	157.60	8810	8900	8700	11320	6100	8710	8814.09	2.51	0	12385	8876	8792	8646	8562	8416	8835	8605	42	2610	500	5400	10	1	8361386	738	383.91	2.09	12	1.46	23.00	4219.00	11280	20230412	-21.72	5850	20230103	50.94	8900	-0.79	20240108	8500	3.88	20240105	11280	-21.72	20230412	6680	32.19	20230109	6.87	N	094940	500	41 억		209999	N	N	0	N	00	N
82	20240108	120711	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8890	180	2	2.07	992253840	112617	144.95	8810	8900	8700	11320	6100	8710	8810.87	2.51	0	14018	8876	8792	8646	8562	8416	8835	8605	42	2610	500	5400	10	1	8361386	743	386.52	2.11	12	1.35	23.00	4219.00	11280	20230412	-21.19	5850	20230103	51.97	8900	-0.11	20240108	8500	4.59	20240105	11280	-21.19	20230412	6680	33.08	20230109	6.87	N	094940	500	41 억		209999	N	N	0	N	00	N
83	20240108	110712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8840	130	2	1.49	759639220	86374	111.17	8810	8900	8700	11320	6100	8710	8794.77	2.51	0	8183	8876	8792	8646	8562	8416	8835	8605	42	2610	500	5400	10	1	8361386	739	384.35	2.10	12	1.03	23.00	4219.00	11280	20230412	-21.63	5850	20230103	51.11	8900	-0.67	20240108	8500	4.00	20240105	11280	-21.63	20230412	6680	32.34	20230109	6.87	N	094940	500	41 억		209999	N	N	0	N	00	N
84	20240108	100712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8860	150	2	1.72	631119070	71834	92.46	8810	8900	8700	11320	6100	8710	8785.80	2.51	0	7255	8876	8792	8646	8562	8416	8835	8605	42	2610	500	5400	10	1	8361386	741	385.22	2.10	12	0.86	23.00	4219.00	11280	20230412	-21.45	5850	20230103	51.45	8900	-0.45	20240108	8500	4.24	20240105	11280	-21.45	20230412	6680	32.63	20230109	6.87	N	094940	500	41 억		209999	N	N	0	N	00	N
85	20240108	090710	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8760	50	2	0.57	82220490	9372	12.06	8810	8810	8730	11320	6100	8710	8772.99	2.51	0	-581	8876	8792	8646	8562	8416	8835	8605	42	2610	500	5400	10	1	8361386	732	380.87	2.08	12	0.11	23.00	4219.00	11280	20230412	-22.34	5850	20230103	49.74	8860	-1.13	20240103	8500	3.06	20240105	11280	-22.34	20230412	6680	31.14	20230109	6.87	N	094940	500	41 억		209999	N	N	0	N	00	N
86	20240105	160710	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8710	130	2	1.52	659688280	76242	72.78	8670	8730	8500	11150	6010	8580	8652.38	2.41	0	8433	8926	8752	8666	8492	8406	8710	8450	42	2570	500	5310	10	1	8361386	728	378.70	2.06	12	0.91	23.00	4219.00	11280	20230412	-22.78	5850	20230103	48.89	8860	-1.69	20240103	8500	2.47	20240105	11280	-22.78	20230412	6270	38.92	20230105	6.85	N	094940	500	41 억		201566	N	N	0	N	00	N
87	20240105	150711	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8720	140	2	1.63	596444410	68982	65.85	8670	8730	8500	11150	6010	8580	8646.38	2.41	0	8527	8926	8752	8666	8492	8406	8710	8450	42	2570	500	5310	10	1	8361386	729	379.13	2.07	12	0.83	23.00	4219.00	11280	20230412	-22.70	5850	20230103	49.06	8860	-1.58	20240103	8500	2.59	20240105	11280	-22.70	20230412	6270	39.07	20230105	6.85	N	094940	500	41 억		201566	N	N	0	N	00	N
88	20240105	140708	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8650	70	2	0.82	441299820	51098	48.78	8670	8720	8500	11150	6010	8580	8636.34	2.41	0	5230	8926	8752	8666	8492	8406	8710	8450	42	2570	500	5310	10	1	8361386	723	376.09	2.05	12	0.61	23.00	4219.00	11280	20230412	-23.32	5850	20230103	47.86	8860	-2.37	20240103	8500	1.76	20240105	11280	-23.32	20230412	6270	37.96	20230105	6.85	N	094940	500	41 억		201566	N	N	0	N	00	N
89	20240105	130710	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8680	100	2	1.17	349904600	40498	38.66	8670	8720	8500	11150	6010	8580	8640.05	2.41	0	3559	8926	8752	8666	8492	8406	8710	8450	42	2570	500	5310	10	1	8361386	726	377.39	2.06	12	0.48	23.00	4219.00	11280	20230412	-23.05	5850	20230103	48.38	8860	-2.03	20240103	8500	2.12	20240105	11280	-23.05	20230412	6270	38.44	20230105	6.85	N	094940	500	41 억		201566	N	N	0	N	00	N
90	20240105	120710	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8720	140	2	1.63	284697070	32997	31.50	8670	8720	8500	11150	6010	8580	8627.97	2.41	0	1337	8926	8752	8666	8492	8406	8710	8450	42	2570	500	5310	10	1	8361386	729	379.13	2.07	12	0.39	23.00	4219.00	11280	20230412	-22.70	5850	20230103	49.06	8860	-1.58	20240103	8500	2.59	20240105	11280	-22.70	20230412	6270	39.07	20230105	6.85	N	094940	500	41 억		201566	N	N	0	N	00	N
91	20240105	110708	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8620	40	2	0.47	196012460	22779	21.74	8670	8670	8500	11150	6010	8580	8604.96	2.41	0	1724	8926	8752	8666	8492	8406	8710	8450	42	2570	500	5310	10	1	8361386	721	374.78	2.04	12	0.27	23.00	4219.00	11280	20230412	-23.58	5850	20230103	47.35	8860	-2.71	20240103	8500	1.41	20240105	11280	-23.58	20230412	6270	37.48	20230105	6.85	N	094940	500	41 억		201566	N	N	0	N	00	N
92	20240105	100712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8630	50	2	0.58	112081780	13065	12.47	8670	8670	8500	11150	6010	8580	8578.78	2.41	0	-2729	8926	8752	8666	8492	8406	8710	8450	42	2570	500	5310	10	1	8361386	722	375.22	2.05	12	0.16	23.00	4219.00	11280	20230412	-23.49	5850	20230103	47.52	8860	-2.60	20240103	8500	1.53	20240105	11280	-23.49	20230412	6270	37.64	20230105	6.85	N	094940	500	41 억		201566	N	N	0	N	00	N
93	20240105	090708	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8580	0	3	0.00	9654610	1122	1.07	8670	8670	8580	11150	6010	8580	8604.82	2.41	0	-592	8926	8752	8666	8492	8406	8710	8450	42	2570	500	5310	10	1	8361386	717	373.04	2.03	12	0.01	23.00	4219.00	11280	20230412	-23.94	5850	20230103	46.67	8860	-3.16	20240103	8580	0.00	20240105	11280	-23.94	20230412	6270	36.84	20230105	6.85	N	094940	500	41 억		201566	N	N	0	N	00	N
94	20240104	160706	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8580	-190	5	-2.17	900751630	103696	110.77	8780	8840	8580	11400	6140	8770	8686.72	2.61	0	-17355	8950	8860	8770	8680	8590	8860	8680	42	2630	500	5430	10	1	8361386	717	373.04	2.03	12	1.24	23.00	4219.00	11280	20230412	-23.94	5850	20230103	46.67	8860	-3.16	20240103	8580	0.00	20240104	11280	-23.94	20230412	5910	45.18	20230104	6.96	N	094940	500	41 억		218571	N	N	0	N	00	N
95	20240104	150708	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8600	-170	5	-1.94	836702360	96233	102.80	8780	8840	8580	11400	6140	8770	8694.54	2.61	0	-17277	8950	8860	8770	8680	8590	8860	8680	42	2630	500	5430	10	1	8361386	719	373.91	2.04	12	1.15	23.00	4219.00	11280	20230412	-23.76	5850	20230103	47.01	8860	-2.93	20240103	8580	0.23	20240104	11280	-23.76	20230412	5910	45.52	20230104	6.96	N	094940	500	41 억		218571	N	N	0	N	00	N
96	20240104	140708	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8660	-110	5	-1.25	701223290	80503	85.99	8780	8840	8580	11400	6140	8770	8710.51	2.61	0	-14767	8950	8860	8770	8680	8590	8860	8680	42	2630	500	5430	10	1	8361386	724	376.52	2.05	12	0.96	23.00	4219.00	11280	20230412	-23.23	5850	20230103	48.03	8860	-2.26	20240103	8580	0.93	20240104	11280	-23.23	20230412	5910	46.53	20230104	6.96	N	094940	500	41 억		218571	N	N	0	N	00	N
97	20240104	130708	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8640	-130	5	-1.48	668800410	76750	81.98	8780	8840	8580	11400	6140	8770	8714.00	2.61	0	-13938	8950	8860	8770	8680	8590	8860	8680	42	2630	500	5430	10	1	8361386	722	375.65	2.05	12	0.92	23.00	4219.00	11280	20230412	-23.40	5850	20230103	47.69	8860	-2.48	20240103	8580	0.70	20240104	11280	-23.40	20230412	5910	46.19	20230104	6.96	N	094940	500	41 억		218571	N	N	0	N	00	N
98	20240104	120706	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8600	-170	5	-1.94	628799540	72110	77.03	8780	8840	8580	11400	6140	8770	8720.00	2.61	0	-12243	8950	8860	8770	8680	8590	8860	8680	42	2630	500	5430	10	1	8361386	719	373.91	2.04	12	0.86	23.00	4219.00	11280	20230412	-23.76	5850	20230103	47.01	8860	-2.93	20240103	8580	0.23	20240104	11280	-23.76	20230412	5910	45.52	20230104	6.96	N	094940	500	41 억		218571	N	N	0	N	00	N
99	20240104	110705	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8630	-140	5	-1.60	554172180	63438	67.76	8780	8840	8600	11400	6140	8770	8735.64	2.61	0	-10137	8950	8860	8770	8680	8590	8860	8680	42	2630	500	5430	10	1	8361386	722	375.22	2.05	12	0.76	23.00	4219.00	11280	20230412	-23.49	5850	20230103	47.52	8860	-2.60	20240103	8590	0.47	20240102	11280	-23.49	20230412	5910	46.02	20230104	6.96	N	094940	500	41 억		218571	N	N	0	N	00	N
100	20240104	100705	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8740	-30	5	-0.34	343589010	39161	41.83	8780	8840	8680	11400	6140	8770	8773.76	2.61	0	-2203	8950	8860	8770	8680	8590	8860	8680	42	2630	500	5430	10	1	8361386	731	380.00	2.07	12	0.47	23.00	4219.00	11280	20230412	-22.52	5850	20230103	49.40	8860	-1.35	20240103	8590	1.75	20240102	11280	-22.52	20230412	5910	47.88	20230104	6.96	N	094940	500	41 억		218571	N	N	0	N	00	N
101	20240104	090709	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8770	0	3	0.00	84043500	9607	10.26	8780	8830	8680	11400	6140	8770	8748.13	2.61	0	246	8950	8860	8770	8680	8590	8860	8680	42	2630	500	5430	10	1	8361386	733	381.30	2.08	12	0.11	23.00	4219.00	11280	20230412	-22.25	5850	20230103	49.91	8860	-1.02	20240103	8590	2.10	20240102	11280	-22.25	20230412	5910	48.39	20230104	6.96	N	094940	500	41 억		218571	N	N	0	N	00	N
102	20240103	160705	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8770	-10	5	-0.11	817501860	93386	88.01	8770	8860	8680	11410	6150	8780	8753.98	2.72	0	-9154	8920	8850	8720	8650	8520	8885	8685	42	2630	500	5440	10	1	8361386	733	381.30	2.08	12	1.12	23.00	4219.00	11280	20230412	-22.25	5850	20230103	49.91	8860	-1.02	20240103	8590	2.10	20240102	11280	-22.25	20230412	5850	49.91	20230103	6.90	N	094940	500	41 억		227324	N	N	0	N	00	N
103	20240103	150703	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8740	-40	5	-0.46	786364350	89834	84.66	8770	8860	8680	11410	6150	8780	8753.52	2.72	0	-8770	8920	8850	8720	8650	8520	8885	8685	42	2630	500	5440	10	1	8361386	731	380.00	2.07	12	1.07	23.00	4219.00	11280	20230412	-22.52	5850	20230103	49.40	8860	-1.35	20240103	8590	1.75	20240102	11280	-22.52	20230412	5850	49.40	20230103	6.90	N	094940	500	41 억		227324	N	N	0	N	00	N
104	20240103	140701	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8710	-70	5	-0.80	716519280	81837	77.13	8770	8860	8680	11410	6150	8780	8755.44	2.72	0	-11525	8920	8850	8720	8650	8520	8885	8685	42	2630	500	5440	10	1	8361386	728	378.70	2.06	12	0.98	23.00	4219.00	11280	20230412	-22.78	5850	20230103	48.89	8860	-1.69	20240103	8590	1.40	20240102	11280	-22.78	20230412	5850	48.89	20230103	6.90	N	094940	500	41 억		227324	N	N	0	N	00	N
105	20240103	130704	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8680	-100	5	-1.14	687024180	78445	73.93	8770	8860	8680	11410	6150	8780	8758.03	2.72	0	-11565	8920	8850	8720	8650	8520	8885	8685	42	2630	500	5440	10	1	8361386	726	377.39	2.06	12	0.94	23.00	4219.00	11280	20230412	-23.05	5850	20230103	48.38	8860	-2.03	20240103	8590	1.05	20240102	11280	-23.05	20230412	5850	48.38	20230103	6.90	N	094940	500	41 억		227324	N	N	0	N	00	N
106	20240103	120707	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8720	-60	5	-0.68	579129540	66046	62.25	8770	8860	8710	11410	6150	8780	8768.58	2.72	0	-5901	8920	8850	8720	8650	8520	8885	8685	42	2630	500	5440	10	1	8361386	729	379.13	2.07	12	0.79	23.00	4219.00	11280	20230412	-22.70	5850	20230103	49.06	8860	-1.58	20240103	8590	1.51	20240102	11280	-22.70	20230412	5850	49.06	20230103	6.90	N	094940	500	41 억		227324	N	N	0	N	00	N
107	20240103	110702	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8740	-40	5	-0.46	508125040	57917	54.58	8770	8860	8710	11410	6150	8780	8773.33	2.72	0	-4979	8920	8850	8720	8650	8520	8885	8685	42	2630	500	5440	10	1	8361386	731	380.00	2.07	12	0.69	23.00	4219.00	11280	20230412	-22.52	5850	20230103	49.40	8860	-1.35	20240103	8590	1.75	20240102	11280	-22.52	20230412	5850	49.40	20230103	6.90	N	094940	500	41 억		227324	N	N	0	N	00	N
108	20240103	100703	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8720	-60	5	-0.68	418517230	47650	44.91	8770	8860	8720	11410	6150	8780	8783.15	2.72	0	-1721	8920	8850	8720	8650	8520	8885	8685	42	2630	500	5440	10	1	8361386	729	379.13	2.07	12	0.57	23.00	4219.00	11280	20230412	-22.70	5850	20230103	49.06	8860	-1.58	20240103	8590	1.51	20240102	11280	-22.70	20230412	5850	49.06	20230103	6.90	N	094940	500	41 억		227324	N	N	0	N	00	N
109	20240103	090703	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8850	70	2	0.80	150366510	17075	16.09	8770	8850	8740	11410	6150	8780	8806.25	2.72	0	98	8920	8850	8720	8650	8520	8885	8685	42	2630	500	5440	10	1	8361386	740	384.78	2.10	12	0.20	23.00	4219.00	11280	20230412	-21.54	5850	20230103	51.28	8850	0.00	20240103	8590	3.03	20240102	11280	-21.54	20230412	5850	51.28	20230103	6.90	N	094940	500	41 억		227324	N	N	0	N	00	N
110	20240102	160702	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8780	160	2	1.86	917228730	105373	136.18	8600	8790	8590	11200	6040	8620	8704.08	2.28	0	36529	8733	8676	8593	8536	8453	8705	8565	42	2580	500	5340	10	1	8361386	734	381.74	2.08	12	1.26	23.00	4219.00	11280	20230412	-22.16	5850	20230103	50.09	8790	-0.11	20240102	8590	2.21	20240102	11280	-22.16	20230412	5850	50.09	20230103	6.77	N	094940	500	41 억		191041	N	N	0	N	00	N
111	20240102	150702	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8730	110	2	1.28	859205770	98759	127.63	8600	8790	8590	11200	6040	8620	8700.03	2.28	0	36187	8733	8676	8593	8536	8453	8705	8565	42	2580	500	5340	10	1	8361386	730	379.57	2.07	12	1.18	23.00	4219.00	11280	20230412	-22.61	5850	20230103	49.23	8790	-0.68	20240102	8590	1.63	20240102	11280	-22.61	20230412	5850	49.23	20230103	6.77	N	094940	500	41 억		191041	N	N	0	N	00	N
112	20240102	140703	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8770	150	2	1.74	720957540	82959	107.21	8600	8790	8590	11200	6040	8620	8690.53	2.28	0	31548	8733	8676	8593	8536	8453	8705	8565	42	2580	500	5340	10	1	8361386	733	381.30	2.08	12	0.99	23.00	4219.00	11280	20230412	-22.25	5850	20230103	49.91	8790	-0.23	20240102	8590	2.10	20240102	11280	-22.25	20230412	5850	49.91	20230103	6.77	N	094940	500	41 억		191041	N	N	0	N	00	N
113	20240102	130659	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8750	130	2	1.51	566354340	65303	84.39	8600	8770	8590	11200	6040	8620	8672.72	2.28	0	26267	8733	8676	8593	8536	8453	8705	8565	42	2580	500	5340	10	1	8361386	732	380.43	2.07	12	0.78	23.00	4219.00	11280	20230412	-22.43	5850	20230103	49.57	8770	-0.23	20240102	8590	1.86	20240102	11280	-22.43	20230412	5850	49.57	20230103	6.77	N	094940	500	41 억		191041	N	N	0	N	00	N
114	20240102	120658	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8730	110	2	1.28	458359790	52941	68.42	8600	8730	8590	11200	6040	8620	8657.94	2.28	0	22595	8733	8676	8593	8536	8453	8705	8565	42	2580	500	5340	10	1	8361386	730	379.57	2.07	12	0.63	23.00	4219.00	11280	20230412	-22.61	5850	20230103	49.23	8730	0.00	20240102	8590	1.63	20240102	11280	-22.61	20230412	5850	49.23	20230103	6.77	N	094940	500	41 억		191041	N	N	0	N	00	N
115	20240102	110659	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8600	-20	5	-0.23	260369650	30163	38.98	8600	8700	8590	11200	6040	8620	8632.09	2.28	0	8736	8733	8676	8593	8536	8453	8705	8565	42	2580	500	5340	10	1	8361386	719	373.91	2.04	12	0.36	23.00	4219.00	11280	20230412	-23.76	5850	20230103	47.01	8700	-1.15	20240102	8590	0.12	20240102	11280	-23.76	20230412	5850	47.01	20230103	6.77	N	094940	500	41 억		191041	N	N	0	N	00	N
116	20240102	100650	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8650	30	2	0.35	52267980	6073	7.85	8600	8670	8590	11200	6040	8620	8606.60	2.28	0	2578	8733	8676	8593	8536	8453	8705	8565	42	2580	500	5340	10	1	8361386	723	376.09	2.05	12	0.07	23.00	4219.00	11280	20230412	-23.32	5850	20230103	47.86	8670	-0.23	20240102	8590	0.70	20240102	11280	-23.32	20230412	5850	47.86	20230103	6.77	N	094940	500	41 억		191041	N	N	0	N	00	N
117	20240102	090643	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8620	0	3	0.00	0	0	0.00	0	0	0	11200	6040	8620	0.00	2.28	0	0	8733	8676	8593	8536	8453	8705	8565	42	2580	500	5340	10	1	8361386	721	374.78	2.04	12	0.00	23.00	4219.00	11280	20230412	-23.58	5850	20230103	47.35	0	0.00	0	0	0.00	0	11280	-23.58	20230412	5850	47.35	20230103	6.77	N	094940	500	41 억		191041	N	N	0	N	00	N