KissMeData/161570/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	120905	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
3	20240123	110902	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
4	20240123	100902	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
5	20240123	090902	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
6	20240119	160856	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
7	20240119	150859	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
8	20240119	140857	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
9	20240119	130857	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
10	20240119	120901	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
11	20240119	110900	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
12	20240119	100904	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
13	20240119	090857	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
14	20240118	160855	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
15	20240118	150856	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
16	20240118	140856	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
17	20240118	130855	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
18	20240118	120857	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
19	20240118	110858	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
20	20240118	100854	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
21	20240118	090854	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
22	20240117	160853	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
23	20240117	150856	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
24	20240117	140852	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
25	20240117	130853	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
26	20240117	120855	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
27	20240117	110855	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
28	20240117	100852	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
29	20240117	090855	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
30	20240116	160852	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
31	20240116	150850	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
32	20240116	140852	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
33	20240116	130854	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
34	20240116	120852	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
35	20240116	110850	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
36	20240116	100850	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
37	20240116	090848	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.00	N	161570	500	105 억		1442172	N	N	0	N	00	N
38	20240115	160849	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
39	20240115	150849	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
40	20240115	140849	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
41	20240115	130847	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
42	20240115	120849	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
43	20240115	110848	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
44	20240115	100845	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
45	20240115	090847	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
46	20240112	160859	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
47	20240112	150846	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
48	20240112	140845	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
49	20240112	130841	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
50	20240112	120846	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
51	20240112	110841	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
52	20240112	100841	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
53	20240112	090844	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
54	20240111	160837	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
55	20240111	150843	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
56	20240111	140840	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
57	20240111	130838	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
58	20240111	120839	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
59	20240111	110840	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
60	20240111	100839	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
61	20240111	090839	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
62	20240110	160836	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
63	20240110	150838	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
64	20240110	140840	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
65	20240110	130837	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
66	20240110	120838	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
67	20240110	110837	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
68	20240110	100836	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
69	20240110	090836	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
70	20240109	160835	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
71	20240109	150835	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
72	20240109	140835	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
73	20240109	130835	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
74	20240109	120842	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
75	20240109	110837	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
76	20240109	100835	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
77	20240109	090836	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
78	20240108	160834	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
79	20240108	150835	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
80	20240108	140834	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
81	20240108	130834	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
82	20240108	120835	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
83	20240108	110836	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
84	20240108	100835	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
85	20240108	090833	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
86	20240105	160833	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
87	20240105	150835	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
88	20240105	140832	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
89	20240105	130833	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
90	20240105	120833	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
91	20240105	110831	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
92	20240105	100834	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
93	20240105	090831	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
94	20240104	160829	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
95	20240104	150831	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
96	20240104	140831	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
97	20240104	130832	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
98	20240104	120829	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
99	20240104	110828	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
100	20240104	100828	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
101	20240104	090831	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
102	20240103	160827	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
103	20240103	150826	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
104	20240103	140823	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
105	20240103	130826	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
106	20240103	120829	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
107	20240103	110824	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
108	20240103	100825	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
109	20240103	090825	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	366	0.00	20240102	366	0.00	20240102	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
110	20240102	160824	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	0	0.00	0	0	0.00	0	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
111	20240102	150824	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	0	0.00	0	0	0.00	0	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
112	20240102	140824	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	0	0.00	0	0	0.00	0	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
113	20240102	130820	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	0	0.00	0	0	0.00	0	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
114	20240102	120819	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	0	0.00	0	0	0.00	0	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
115	20240102	110819	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	0	0.00	0	0	0.00	0	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
116	20240102	100811	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	0	0.00	0	0	0.00	0	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N
117	20240102	090801	58	100.00	KOSDAQ		정보기기	N	N	N	N		N	366	0	3	0.00	0	0	0.00	0	0	0	475	257	366	0.00	6.84	0	0	366	366	366	366	366	366	366	105	109	500	0	1	1	21096354	77	-1.09	0.40	12	0.00	-336.00	911.00	3350	20230725	-89.07	366	20231214	0.00	0	0.00	0	0	0.00	0	3350	-89.07	20230725	366	0.00	20231214	0.02	N	161570	500	105 억		1442172	N	N	0	N	00	N