KissMeData/096690/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	120741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	522	-10	5	-1.88	283461739	538475	26.35	535	537	520	691	373	532	526.42	1.64	0	-207184	560	545	535	520	510	541	516	837	159	500	380	1	1	167385948	874	13.38	0.57	12	0.32	39.00	909.00	633	20230406	-17.54	330	20230726	58.18	550	-5.09	20240122	490	6.53	20240117	633	-17.54	20230406	330	58.18	20230726	0.25	N	096690	500	836 억		2749238	N	N	0	N	00	N
3	20240123	110738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	521	-11	5	-2.07	253951410	481832	23.58	535	537	520	691	373	532	527.05	1.64	0	-189934	560	545	535	520	510	541	516	837	159	500	380	1	1	167385948	872	13.36	0.57	12	0.29	39.00	909.00	633	20230406	-17.69	330	20230726	57.88	550	-5.27	20240122	490	6.33	20240117	633	-17.69	20230406	330	57.88	20230726	0.25	N	096690	500	836 억		2749238	N	N	0	N	00	N
4	20240123	100738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	524	-8	5	-1.50	193650590	366318	17.93	535	537	523	691	373	532	528.64	1.64	0	-168530	560	545	535	520	510	541	516	837	159	500	380	1	1	167385948	877	13.44	0.58	12	0.22	39.00	909.00	633	20230406	-17.22	330	20230726	58.79	550	-4.73	20240122	490	6.94	20240117	633	-17.22	20230406	330	58.79	20230726	0.25	N	096690	500	836 억		2749238	N	N	0	N	00	N
5	20240123	090739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	532	0	3	0.00	31561551	59013	2.89	535	537	531	691	373	532	534.82	1.64	0	-21758	560	545	535	520	510	541	516	837	159	500	380	1	1	167385948	890	13.64	0.59	12	0.04	39.00	909.00	633	20230406	-15.96	330	20230726	61.21	550	-3.27	20240122	490	8.57	20240117	633	-15.96	20230406	330	61.21	20230726	0.25	N	096690	500	836 억		2749238	N	N	0	N	00	N
6	20240119	160734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	530	20	2	3.92	1575388554	2989024	547.12	515	540	510	663	357	510	527.06	1.16	0	599472	522	516	507	501	492	519	504	837	153	500	360	1	1	167385948	887	13.59	0.58	12	1.79	39.00	909.00	633	20230406	-16.27	330	20230726	60.61	540	-1.85	20240119	490	8.16	20240117	633	-16.27	20230406	330	60.61	20230726	0.27	N	096690	500	836 억		1936263	N	N	0	N	00	N
7	20240119	150736	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	531	21	2	4.12	1539708405	2921623	534.78	515	540	510	663	357	510	527.00	1.16	0	593544	522	516	507	501	492	519	504	837	153	500	360	1	1	167385948	889	13.62	0.58	12	1.75	39.00	909.00	633	20230406	-16.11	330	20230726	60.91	540	-1.67	20240119	490	8.37	20240117	633	-16.11	20230406	330	60.91	20230726	0.27	N	096690	500	836 억		1936263	N	N	0	N	00	N
8	20240119	140734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	526	16	2	3.14	1370828511	2601308	476.15	515	540	510	663	357	510	526.98	1.16	0	539446	522	516	507	501	492	519	504	837	153	500	360	1	1	167385948	880	13.49	0.58	12	1.55	39.00	909.00	633	20230406	-16.90	330	20230726	59.39	540	-2.59	20240119	490	7.35	20240117	633	-16.90	20230406	330	59.39	20230726	0.27	N	096690	500	836 억		1936263	N	N	0	N	00	N
9	20240119	130734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	532	22	2	4.31	1280245349	2430327	444.85	515	540	510	663	357	510	526.78	1.16	0	530546	522	516	507	501	492	519	504	837	153	500	360	1	1	167385948	890	13.64	0.59	12	1.45	39.00	909.00	633	20230406	-15.96	330	20230726	61.21	540	-1.48	20240119	490	8.57	20240117	633	-15.96	20230406	330	61.21	20230726	0.27	N	096690	500	836 억		1936263	N	N	0	N	00	N
10	20240119	120738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	534	24	2	4.71	1179124037	2239814	409.98	515	540	510	663	357	510	526.44	1.16	0	441968	522	516	507	501	492	519	504	837	153	500	360	1	1	167385948	894	13.69	0.59	12	1.34	39.00	909.00	633	20230406	-15.64	330	20230726	61.82	540	-1.11	20240119	490	8.98	20240117	633	-15.64	20230406	330	61.82	20230726	0.27	N	096690	500	836 억		1936263	N	N	0	N	00	N
11	20240119	110737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	532	22	2	4.31	918573796	1753999	321.06	515	535	510	663	357	510	523.70	1.16	0	389029	522	516	507	501	492	519	504	837	153	500	360	1	1	167385948	890	13.64	0.59	12	1.05	39.00	909.00	633	20230406	-15.96	330	20230726	61.21	535	-0.56	20240119	490	8.57	20240117	633	-15.96	20230406	330	61.21	20230726	0.27	N	096690	500	836 억		1936263	N	N	0	N	00	N
12	20240119	100741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	523	13	2	2.55	574852411	1102981	201.89	515	529	510	663	357	510	521.18	1.16	0	260728	522	516	507	501	492	519	504	837	153	500	360	1	1	167385948	875	13.41	0.58	12	0.66	39.00	909.00	633	20230406	-17.38	330	20230726	58.48	529	-1.13	20240119	490	6.73	20240117	633	-17.38	20230406	330	58.48	20230726	0.27	N	096690	500	836 억		1936263	N	N	0	N	00	N
13	20240119	090733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	520	10	2	1.96	95750844	184789	33.82	515	525	513	663	357	510	518.16	1.16	0	96521	522	516	507	501	492	519	504	837	153	500	360	1	1	167385948	870	13.33	0.57	12	0.11	39.00	909.00	633	20230406	-17.85	330	20230726	57.58	525	-0.95	20240119	490	6.12	20240117	633	-17.85	20230406	330	57.58	20230726	0.27	N	096690	500	836 억		1936263	N	N	0	N	00	N
14	20240118	160732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	510	11	2	2.20	275868133	546012	87.12	504	513	498	648	350	499	505.24	1.03	0	213485	515	506	498	489	481	503	486	837	149	500	350	1	1	167385948	854	13.08	0.56	12	0.33	39.00	909.00	633	20230406	-19.43	330	20230726	54.55	518	-1.54	20240104	490	4.08	20240117	633	-19.43	20230406	330	54.55	20230726	0.29	N	096690	500	836 억		1722778	N	N	0	N	00	N
15	20240118	150733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	509	10	2	2.00	243244781	482097	76.92	504	511	498	648	350	499	504.56	1.03	0	202940	515	506	498	489	481	503	486	837	149	500	350	1	1	167385948	852	13.05	0.56	12	0.29	39.00	909.00	633	20230406	-19.59	330	20230726	54.24	518	-1.74	20240104	490	3.88	20240117	633	-19.59	20230406	330	54.24	20230726	0.29	N	096690	500	836 억		1722778	N	N	0	N	00	N
16	20240118	140734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	503	4	2	0.80	110663715	220464	35.18	504	506	498	648	350	499	501.96	1.03	0	59855	515	506	498	489	481	503	486	837	149	500	350	1	1	167385948	842	12.90	0.55	12	0.13	39.00	909.00	633	20230406	-20.54	330	20230726	52.42	518	-2.90	20240104	490	2.65	20240117	633	-20.54	20230406	330	52.42	20230726	0.29	N	096690	500	836 억		1722778	N	N	0	N	00	N
17	20240118	130733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	502	3	2	0.60	94593313	188431	30.07	504	506	498	648	350	499	502.01	1.03	0	70501	515	506	498	489	481	503	486	837	149	500	350	1	1	167385948	840	12.87	0.55	12	0.11	39.00	909.00	633	20230406	-20.70	330	20230726	52.12	518	-3.09	20240104	490	2.45	20240117	633	-20.70	20230406	330	52.12	20230726	0.29	N	096690	500	836 억		1722778	N	N	0	N	00	N
18	20240118	120735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	502	3	2	0.60	91105353	181498	28.96	504	506	498	648	350	499	501.96	1.03	0	66673	515	506	498	489	481	503	486	837	149	500	350	1	1	167385948	840	12.87	0.55	12	0.11	39.00	909.00	633	20230406	-20.70	330	20230726	52.12	518	-3.09	20240104	490	2.45	20240117	633	-20.70	20230406	330	52.12	20230726	0.29	N	096690	500	836 억		1722778	N	N	0	N	00	N
19	20240118	110735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	501	2	2	0.40	74118096	147810	23.58	504	506	498	648	350	499	501.44	1.03	0	51015	515	506	498	489	481	503	486	837	149	500	350	1	1	167385948	839	12.85	0.55	12	0.09	39.00	909.00	633	20230406	-20.85	330	20230726	51.82	518	-3.28	20240104	490	2.24	20240117	633	-20.85	20230406	330	51.82	20230726	0.29	N	096690	500	836 억		1722778	N	N	0	N	00	N
20	20240118	100731	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	504	5	2	1.00	48312171	96296	15.36	504	506	498	648	350	499	501.70	1.03	0	21094	515	506	498	489	481	503	486	837	149	500	350	1	1	167385948	844	12.92	0.55	12	0.06	39.00	909.00	633	20230406	-20.38	330	20230726	52.73	518	-2.70	20240104	490	2.86	20240117	633	-20.38	20230406	330	52.73	20230726	0.29	N	096690	500	836 억		1722778	N	N	0	N	00	N
21	20240118	090732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	500	1	2	0.20	6685158	13359	2.13	504	505	499	648	350	499	500.42	1.03	0	-2773	515	506	498	489	481	503	486	837	149	500	350	1	1	167385948	837	12.82	0.55	12	0.01	39.00	909.00	633	20230406	-21.01	330	20230726	51.52	518	-3.47	20240104	490	2.04	20240117	633	-21.01	20230406	330	51.52	20230726	0.29	N	096690	500	836 억		1722778	N	N	0	N	00	N
22	20240117	160730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	499	-1	5	-0.20	310348748	626533	104.55	507	507	490	650	350	500	495.34	1.05	0	-35671	515	507	502	494	489	505	492	837	150	500	360	1	1	167385948	835	12.79	0.55	12	0.37	39.00	909.00	633	20230406	-21.17	330	20230726	51.21	518	-3.67	20240104	490	1.84	20240117	633	-21.17	20230406	330	51.21	20230726	0.30	N	096690	500	836 억		1758449	N	N	0	N	00	N
23	20240117	150733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	500	0	3	0.00	292771666	591338	98.68	507	507	490	650	350	500	495.10	1.05	0	-42935	515	507	502	494	489	505	492	837	150	500	360	1	1	167385948	837	12.82	0.55	12	0.35	39.00	909.00	633	20230406	-21.01	330	20230726	51.52	518	-3.47	20240104	490	2.04	20240117	633	-21.01	20230406	330	51.52	20230726	0.30	N	096690	500	836 억		1758449	N	N	0	N	00	N
24	20240117	140732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	493	-7	5	-1.40	247452723	500299	83.48	507	507	490	650	350	500	494.61	1.05	0	-66904	515	507	502	494	489	505	492	837	150	500	360	1	1	167385948	825	12.64	0.54	12	0.30	39.00	909.00	633	20230406	-22.12	330	20230726	49.39	518	-4.83	20240104	490	0.61	20240117	633	-22.12	20230406	330	49.39	20230726	0.30	N	096690	500	836 억		1758449	N	N	0	N	00	N
25	20240117	130731	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	495	-5	5	-1.00	164511703	332158	55.43	507	507	490	650	350	500	495.28	1.05	0	-106408	515	507	502	494	489	505	492	837	150	500	360	1	1	167385948	829	12.69	0.54	12	0.20	39.00	909.00	633	20230406	-21.80	330	20230726	50.00	518	-4.44	20240104	490	1.02	20240117	633	-21.80	20230406	330	50.00	20230726	0.30	N	096690	500	836 억		1758449	N	N	0	N	00	N
26	20240117	120733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	495	-5	5	-1.00	132847943	267944	44.71	507	507	493	650	350	500	495.80	1.05	0	-96647	515	507	502	494	489	505	492	837	150	500	360	1	1	167385948	829	12.69	0.54	12	0.16	39.00	909.00	633	20230406	-21.80	330	20230726	50.00	518	-4.44	20240104	493	0.41	20240117	633	-21.80	20230406	330	50.00	20230726	0.30	N	096690	500	836 억		1758449	N	N	0	N	00	N
27	20240117	110733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	494	-6	5	-1.20	119426183	240829	40.19	507	507	493	650	350	500	495.90	1.05	0	-88526	515	507	502	494	489	505	492	837	150	500	360	1	1	167385948	827	12.67	0.54	12	0.14	39.00	909.00	633	20230406	-21.96	330	20230726	49.70	518	-4.63	20240104	493	0.20	20240117	633	-21.96	20230406	330	49.70	20230726	0.30	N	096690	500	836 억		1758449	N	N	0	N	00	N
28	20240117	100730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	499	-1	5	-0.20	90805592	182948	30.53	507	507	493	650	350	500	496.35	1.05	0	-89953	515	507	502	494	489	505	492	837	150	500	360	1	1	167385948	835	12.79	0.55	12	0.11	39.00	909.00	633	20230406	-21.17	330	20230726	51.21	518	-3.67	20240104	493	1.22	20240117	633	-21.17	20230406	330	51.21	20230726	0.30	N	096690	500	836 억		1758449	N	N	0	N	00	N
29	20240117	090734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	496	-4	5	-0.80	15165098	30444	5.08	507	507	496	650	350	500	498.13	1.05	0	-27851	515	507	502	494	489	505	492	837	150	500	360	1	1	167385948	830	12.72	0.55	12	0.02	39.00	909.00	633	20230406	-21.64	330	20230726	50.30	518	-4.25	20240104	496	0.00	20240117	633	-21.64	20230406	330	50.30	20230726	0.30	N	096690	500	836 억		1758449	N	N	0	N	00	N
30	20240116	160730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	500	-5	5	-0.99	299873613	599273	138.94	505	510	497	656	354	505	500.40	1.13	0	-136232	521	513	507	499	493	510	496	837	151	500	360	1	1	167385948	837	12.82	0.55	12	0.36	39.00	909.00	633	20230406	-21.01	330	20230726	51.52	518	-3.47	20240104	497	0.60	20240116	633	-21.01	20230406	330	51.52	20230726	0.31	N	096690	500	836 억		1894681	N	N	0	N	00	N
31	20240116	150729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	498	-7	5	-1.39	258717567	516673	119.79	505	510	497	656	354	505	500.74	1.13	0	-128463	521	513	507	499	493	510	496	837	151	500	360	1	1	167385948	834	12.77	0.55	12	0.31	39.00	909.00	633	20230406	-21.33	330	20230726	50.91	518	-3.86	20240104	497	0.20	20240116	633	-21.33	20230406	330	50.91	20230726	0.31	N	096690	500	836 억		1894681	N	N	0	N	00	N
32	20240116	140730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	500	-5	5	-0.99	222831142	444694	103.10	505	510	497	656	354	505	501.09	1.13	0	-83811	521	513	507	499	493	510	496	837	151	500	360	1	1	167385948	837	12.82	0.55	12	0.27	39.00	909.00	633	20230406	-21.01	330	20230726	51.52	518	-3.47	20240104	497	0.60	20240116	633	-21.01	20230406	330	51.52	20230726	0.31	N	096690	500	836 억		1894681	N	N	0	N	00	N
33	20240116	130732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	501	-4	5	-0.79	152542792	303773	70.43	505	510	500	656	354	505	502.16	1.13	0	-19829	521	513	507	499	493	510	496	837	151	500	360	1	1	167385948	839	12.85	0.55	12	0.18	39.00	909.00	633	20230406	-20.85	330	20230726	51.82	518	-3.28	20240104	498	0.60	20240112	633	-20.85	20230406	330	51.82	20230726	0.31	N	096690	500	836 억		1894681	N	N	0	N	00	N
34	20240116	120730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	501	-4	5	-0.79	126219499	251247	58.25	505	510	500	656	354	505	502.37	1.13	0	-3838	521	513	507	499	493	510	496	837	151	500	360	1	1	167385948	839	12.85	0.55	12	0.15	39.00	909.00	633	20230406	-20.85	330	20230726	51.82	518	-3.28	20240104	498	0.60	20240112	633	-20.85	20230406	330	51.82	20230726	0.31	N	096690	500	836 억		1894681	N	N	0	N	00	N
35	20240116	110728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	502	-3	5	-0.59	117037211	232933	54.01	505	510	500	656	354	505	502.45	1.13	0	9140	521	513	507	499	493	510	496	837	151	500	360	1	1	167385948	840	12.87	0.55	12	0.14	39.00	909.00	633	20230406	-20.70	330	20230726	52.12	518	-3.09	20240104	498	0.80	20240112	633	-20.70	20230406	330	52.12	20230726	0.31	N	096690	500	836 억		1894681	N	N	0	N	00	N
36	20240116	100729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	501	-4	5	-0.79	69848982	138693	32.16	505	510	501	656	354	505	503.62	1.13	0	9774	521	513	507	499	493	510	496	837	151	500	360	1	1	167385948	839	12.85	0.55	12	0.08	39.00	909.00	633	20230406	-20.85	330	20230726	51.82	518	-3.28	20240104	498	0.60	20240112	633	-20.85	20230406	330	51.82	20230726	0.31	N	096690	500	836 억		1894681	N	N	0	N	00	N
37	20240116	090727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	503	-2	5	-0.40	24975924	49578	11.49	505	510	503	656	354	505	503.77	1.13	0	24488	521	513	507	499	493	510	496	837	151	500	360	1	1	167385948	842	12.90	0.55	12	0.03	39.00	909.00	633	20230406	-20.54	330	20230726	52.42	518	-2.90	20240104	498	1.00	20240112	633	-20.54	20230406	330	52.42	20230726	0.31	N	096690	500	836 억		1894681	N	N	0	N	00	N
38	20240115	160727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	505	-8	5	-1.56	217038473	429826	39.00	508	515	501	666	360	513	504.94	1.19	0	-102494	525	518	508	501	491	514	497	837	153	500	360	1	1	167385948	845	12.95	0.56	12	0.26	39.00	909.00	633	20230406	-20.22	330	20230726	53.03	518	-2.51	20240104	498	1.41	20240112	633	-20.22	20230406	330	53.03	20230726	0.31	N	096690	500	836 억		1997175	N	N	0	N	00	N
39	20240115	150728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	507	-6	5	-1.17	198317299	392824	35.65	508	515	501	666	360	513	504.85	1.19	0	-86941	525	518	508	501	491	514	497	837	153	500	360	1	1	167385948	849	13.00	0.56	12	0.23	39.00	909.00	633	20230406	-19.91	330	20230726	53.64	518	-2.12	20240104	498	1.81	20240112	633	-19.91	20230406	330	53.64	20230726	0.31	N	096690	500	836 억		1997175	N	N	0	N	00	N
40	20240115	140728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	504	-9	5	-1.75	145733594	288256	26.16	508	515	502	666	360	513	505.57	1.19	0	-23600	525	518	508	501	491	514	497	837	153	500	360	1	1	167385948	844	12.92	0.55	12	0.17	39.00	909.00	633	20230406	-20.38	330	20230726	52.73	518	-2.70	20240104	498	1.20	20240112	633	-20.38	20230406	330	52.73	20230726	0.31	N	096690	500	836 억		1997175	N	N	0	N	00	N
41	20240115	130727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	505	-8	5	-1.56	122279158	241668	21.93	508	515	502	666	360	513	505.98	1.19	0	-18022	525	518	508	501	491	514	497	837	153	500	360	1	1	167385948	845	12.95	0.56	12	0.14	39.00	909.00	633	20230406	-20.22	330	20230726	53.03	518	-2.51	20240104	498	1.41	20240112	633	-20.22	20230406	330	53.03	20230726	0.31	N	096690	500	836 억		1997175	N	N	0	N	00	N
42	20240115	120727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	505	-8	5	-1.56	108177923	213753	19.40	508	515	502	666	360	513	506.09	1.19	0	-11843	525	518	508	501	491	514	497	837	153	500	360	1	1	167385948	845	12.95	0.56	12	0.13	39.00	909.00	633	20230406	-20.22	330	20230726	53.03	518	-2.51	20240104	498	1.41	20240112	633	-20.22	20230406	330	53.03	20230726	0.31	N	096690	500	836 억		1997175	N	N	0	N	00	N
43	20240115	110726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	502	-11	5	-2.14	72211311	142246	12.91	508	515	502	666	360	513	507.65	1.19	0	-7081	525	518	508	501	491	514	497	837	153	500	360	1	1	167385948	840	12.87	0.55	12	0.08	39.00	909.00	633	20230406	-20.70	330	20230726	52.12	518	-3.09	20240104	498	0.80	20240112	633	-20.70	20230406	330	52.12	20230726	0.31	N	096690	500	836 억		1997175	N	N	0	N	00	N
44	20240115	100725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	509	-4	5	-0.78	35747479	70138	6.36	508	515	508	666	360	513	509.67	1.19	0	27405	525	518	508	501	491	514	497	837	153	500	360	1	1	167385948	852	13.05	0.56	12	0.04	39.00	909.00	633	20230406	-19.59	330	20230726	54.24	518	-1.74	20240104	498	2.21	20240112	633	-19.59	20230406	330	54.24	20230726	0.31	N	096690	500	836 억		1997175	N	N	0	N	00	N
45	20240115	090727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	510	-3	5	-0.58	10966011	21547	1.96	508	515	508	666	360	513	508.93	1.19	0	-1216	525	518	508	501	491	514	497	837	153	500	360	1	1	167385948	854	13.08	0.56	12	0.01	39.00	909.00	633	20230406	-19.43	330	20230726	54.55	518	-1.54	20240104	498	2.41	20240112	633	-19.43	20230406	330	54.55	20230726	0.31	N	096690	500	836 억		1997175	N	N	0	N	00	N
46	20240112	160722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	513	-1	5	-0.19	541763557	1074413	106.90	514	515	498	668	360	514	504.23	1.19	0	317	525	519	509	503	493	522	506	837	154	500	370	1	1	167385948	859	13.15	0.56	12	0.64	39.00	909.00	633	20230406	-18.96	330	20230726	55.45	518	-0.97	20240104	498	3.01	20240112	633	-18.96	20230406	330	55.45	20230726	0.31	N	096690	500	836 억		1996858	N	N	0	N	00	N
47	20240112	150726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	510	-4	5	-0.78	517829966	1027647	102.25	514	515	498	668	360	514	503.89	1.19	0	9147	525	519	509	503	493	522	506	837	154	500	370	1	1	167385948	854	13.08	0.56	12	0.61	39.00	909.00	633	20230406	-19.43	330	20230726	54.55	518	-1.54	20240104	498	2.41	20240112	633	-19.43	20230406	330	54.55	20230726	0.31	N	096690	500	836 억		1996858	N	N	0	N	00	N
48	20240112	140725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	502	-12	5	-2.33	395997519	785318	78.14	514	515	500	668	360	514	504.24	1.19	0	8354	525	519	509	503	493	522	506	837	154	500	370	1	1	167385948	840	12.87	0.55	12	0.47	39.00	909.00	633	20230406	-20.70	330	20230726	52.12	518	-3.09	20240104	499	0.60	20240111	633	-20.70	20230406	330	52.12	20230726	0.31	N	096690	500	836 억		1996858	N	N	0	N	00	N
49	20240112	130722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	505	-9	5	-1.75	236308735	466891	46.45	514	515	500	668	360	514	506.12	1.19	0	-99089	525	519	509	503	493	522	506	837	154	500	370	1	1	167385948	845	12.95	0.56	12	0.28	39.00	909.00	633	20230406	-20.22	330	20230726	53.03	518	-2.51	20240104	499	1.20	20240111	633	-20.22	20230406	330	53.03	20230726	0.31	N	096690	500	836 억		1996858	N	N	0	N	00	N
50	20240112	120725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	508	-6	5	-1.17	124707283	245026	24.38	514	515	505	668	360	514	508.93	1.19	0	-61873	525	519	509	503	493	522	506	837	154	500	370	1	1	167385948	850	13.03	0.56	12	0.15	39.00	909.00	633	20230406	-19.75	330	20230726	53.94	518	-1.93	20240104	499	1.80	20240111	633	-19.75	20230406	330	53.94	20230726	0.31	N	096690	500	836 억		1996858	N	N	0	N	00	N
51	20240112	110721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	508	-6	5	-1.17	108162407	212375	21.13	514	515	505	668	360	514	509.28	1.19	0	-50493	525	519	509	503	493	522	506	837	154	500	370	1	1	167385948	850	13.03	0.56	12	0.13	39.00	909.00	633	20230406	-19.75	330	20230726	53.94	518	-1.93	20240104	499	1.80	20240111	633	-19.75	20230406	330	53.94	20230726	0.31	N	096690	500	836 억		1996858	N	N	0	N	00	N
52	20240112	100722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	507	-7	5	-1.36	97203676	190766	18.98	514	515	505	668	360	514	509.52	1.19	0	-43578	525	519	509	503	493	522	506	837	154	500	370	1	1	167385948	849	13.00	0.56	12	0.11	39.00	909.00	633	20230406	-19.91	330	20230726	53.64	518	-2.12	20240104	499	1.60	20240111	633	-19.91	20230406	330	53.64	20230726	0.31	N	096690	500	836 억		1996858	N	N	0	N	00	N
53	20240112	090722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	510	-4	5	-0.78	11708460	22846	2.27	514	515	510	668	360	514	512.43	1.19	0	10676	525	519	509	503	493	522	506	837	154	500	370	1	1	167385948	854	13.08	0.56	12	0.01	39.00	909.00	633	20230406	-19.43	330	20230726	54.55	518	-1.54	20240104	499	2.20	20240111	633	-19.43	20230406	330	54.55	20230726	0.31	N	096690	500	836 억		1996858	N	N	0	N	00	N
54	20240111	160718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	514	14	2	2.80	490867456	965368	241.35	506	515	499	650	350	500	508.48	0.94	0	426463	513	506	503	496	493	505	495	837	150	500	360	1	1	167385948	860	13.18	0.57	12	0.58	39.00	909.00	633	20230406	-18.80	330	20230726	55.76	518	-0.77	20240104	499	3.01	20240111	633	-18.80	20230406	330	55.76	20230726	0.31	N	096690	500	836 억		1570395	N	N	0	N	00	N
55	20240111	150723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	514	14	2	2.80	433957839	854530	213.64	506	515	499	650	350	500	507.83	0.94	0	387592	513	506	503	496	493	505	495	837	150	500	360	1	1	167385948	860	13.18	0.57	12	0.51	39.00	909.00	633	20230406	-18.80	330	20230726	55.76	518	-0.77	20240104	499	3.01	20240111	633	-18.80	20230406	330	55.76	20230726	0.31	N	096690	500	836 억		1570395	N	N	0	N	00	N
56	20240111	140721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	509	9	2	1.80	230949828	457490	114.38	506	510	499	650	350	500	504.82	0.94	0	161414	513	506	503	496	493	505	495	837	150	500	360	1	1	167385948	852	13.05	0.56	12	0.27	39.00	909.00	633	20230406	-19.59	330	20230726	54.24	518	-1.74	20240104	499	2.00	20240111	633	-19.59	20230406	330	54.24	20230726	0.31	N	096690	500	836 억		1570395	N	N	0	N	00	N
57	20240111	130718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	504	4	2	0.80	195606113	387628	96.91	506	510	499	650	350	500	504.62	0.94	0	138347	513	506	503	496	493	505	495	837	150	500	360	1	1	167385948	844	12.92	0.55	12	0.23	39.00	909.00	633	20230406	-20.38	330	20230726	52.73	518	-2.70	20240104	499	1.00	20240111	633	-20.38	20230406	330	52.73	20230726	0.31	N	096690	500	836 억		1570395	N	N	0	N	00	N
58	20240111	120719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	503	3	2	0.60	187463098	371452	92.87	506	510	499	650	350	500	504.68	0.94	0	126508	513	506	503	496	493	505	495	837	150	500	360	1	1	167385948	842	12.90	0.55	12	0.22	39.00	909.00	633	20230406	-20.54	330	20230726	52.42	518	-2.90	20240104	499	0.80	20240111	633	-20.54	20230406	330	52.42	20230726	0.31	N	096690	500	836 억		1570395	N	N	0	N	00	N
59	20240111	110722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	505	5	2	1.00	154404619	305848	76.47	506	510	499	650	350	500	504.84	0.94	0	106805	513	506	503	496	493	505	495	837	150	500	360	1	1	167385948	845	12.95	0.56	12	0.18	39.00	909.00	633	20230406	-20.22	330	20230726	53.03	518	-2.51	20240104	499	1.20	20240111	633	-20.22	20230406	330	53.03	20230726	0.31	N	096690	500	836 억		1570395	N	N	0	N	00	N
60	20240111	100720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	504	4	2	0.80	118711370	235119	58.78	506	510	499	650	350	500	504.90	0.94	0	87268	513	506	503	496	493	505	495	837	150	500	360	1	1	167385948	844	12.92	0.55	12	0.14	39.00	909.00	633	20230406	-20.38	330	20230726	52.73	518	-2.70	20240104	499	1.00	20240111	633	-20.38	20230406	330	52.73	20230726	0.31	N	096690	500	836 억		1570395	N	N	0	N	00	N
61	20240111	090719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	500	0	3	0.00	18386275	36709	9.18	506	506	499	650	350	500	500.87	0.94	0	-52	513	506	503	496	493	505	495	837	150	500	360	1	1	167385948	837	12.82	0.55	12	0.02	39.00	909.00	633	20230406	-21.01	330	20230726	51.52	518	-3.47	20240104	499	0.20	20240111	633	-21.01	20230406	330	51.52	20230726	0.31	N	096690	500	836 억		1570395	N	N	0	N	00	N
62	20240110	160717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	500	-10	5	-1.96	197005829	391759	81.18	507	510	500	663	357	510	502.88	0.98	-27155	-68683	518	514	510	506	502	516	508	837	153	500	360	1	1	167385948	837	12.82	0.55	12	0.23	39.00	909.00	633	20230406	-21.01	330	20230726	51.52	518	-3.47	20240104	500	0.00	20240110	633	-21.01	20230406	330	51.52	20230726	0.31	N	096690	500	836 억		1639078	N	N	0	N	00	N
63	20240110	150720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	503	-7	5	-1.37	182690884	363230	75.27	507	510	501	663	357	510	502.96	0.98	-27155	-68825	518	514	510	506	502	516	508	837	153	500	360	1	1	167385948	842	12.90	0.55	12	0.22	39.00	909.00	633	20230406	-20.54	330	20230726	52.42	518	-2.90	20240104	500	0.60	20240104	633	-20.54	20230406	330	52.42	20230726	0.31	N	096690	500	836 억		1639078	N	N	0	N	00	N
64	20240110	140721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	503	-7	5	-1.37	157103754	312206	64.70	507	510	501	663	357	510	503.21	0.98	-27155	-70461	518	514	510	506	502	516	508	837	153	500	360	1	1	167385948	842	12.90	0.55	12	0.19	39.00	909.00	633	20230406	-20.54	330	20230726	52.42	518	-2.90	20240104	500	0.60	20240104	633	-20.54	20230406	330	52.42	20230726	0.31	N	096690	500	836 억		1639078	N	N	0	N	00	N
65	20240110	130718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	501	-9	5	-1.76	133568622	265333	54.98	507	510	501	663	357	510	503.40	0.98	-27155	-67767	518	514	510	506	502	516	508	837	153	500	360	1	1	167385948	839	12.85	0.55	12	0.16	39.00	909.00	633	20230406	-20.85	330	20230726	51.82	518	-3.28	20240104	500	0.20	20240104	633	-20.85	20230406	330	51.82	20230726	0.31	N	096690	500	836 억		1639078	N	N	0	N	00	N
66	20240110	120720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	503	-7	5	-1.37	99715224	197867	41.00	507	510	501	663	357	510	503.95	0.98	-27155	-37473	518	514	510	506	502	516	508	837	153	500	360	1	1	167385948	842	12.90	0.55	12	0.12	39.00	909.00	633	20230406	-20.54	330	20230726	52.42	518	-2.90	20240104	500	0.60	20240104	633	-20.54	20230406	330	52.42	20230726	0.31	N	096690	500	836 억		1639078	N	N	0	N	00	N
67	20240110	110718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	503	-7	5	-1.37	78133155	154943	32.11	507	510	502	663	357	510	504.27	0.98	-27155	-10401	518	514	510	506	502	516	508	837	153	500	360	1	1	167385948	842	12.90	0.55	12	0.09	39.00	909.00	633	20230406	-20.54	330	20230726	52.42	518	-2.90	20240104	500	0.60	20240104	633	-20.54	20230406	330	52.42	20230726	0.31	N	096690	500	836 억		1639078	N	N	0	N	00	N
68	20240110	100717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	506	-4	5	-0.78	41872862	82849	17.17	507	510	503	663	357	510	505.41	0.98	-27155	-5318	518	514	510	506	502	516	508	837	153	500	360	1	1	167385948	847	12.97	0.56	12	0.05	39.00	909.00	633	20230406	-20.06	330	20230726	53.33	518	-2.32	20240104	500	1.20	20240104	633	-20.06	20230406	330	53.33	20230726	0.31	N	096690	500	836 억		1639078	N	N	0	N	00	N
69	20240110	090717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	510	0	3	0.00	3261702	6427	1.33	507	510	507	663	357	510	507.50	0.98	-27155	-291	518	514	510	506	502	516	508	837	153	500	360	1	1	167385948	854	13.08	0.56	12	0.00	39.00	909.00	633	20230406	-19.43	330	20230726	54.55	518	-1.54	20240104	500	2.00	20240104	633	-19.43	20230406	330	54.55	20230726	0.31	N	096690	500	836 억		1639078	N	N	0	N	00	N
70	20240109	160716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	510	4	2	0.79	243792414	478987	119.94	509	514	506	657	355	506	508.98	0.87	0	201000	523	514	508	499	493	511	496	837	151	500	360	1	1	167385948	854	13.08	0.56	12	0.29	39.00	909.00	633	20230406	-19.43	330	20230726	54.55	518	-1.54	20240104	500	2.00	20240104	633	-19.43	20230406	330	54.55	20230726	0.32	N	096690	500	836 억		1456807	N	N	0	N	00	N
71	20240109	150717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	509	3	2	0.59	192260955	377434	94.51	509	514	506	657	355	506	509.39	0.87	0	173476	523	514	508	499	493	511	496	837	151	500	360	1	1	167385948	852	13.05	0.56	12	0.23	39.00	909.00	633	20230406	-19.59	330	20230726	54.24	518	-1.74	20240104	500	1.80	20240104	633	-19.59	20230406	330	54.24	20230726	0.32	N	096690	500	836 억		1456807	N	N	0	N	00	N
72	20240109	140716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	508	2	2	0.40	151277836	297134	74.40	509	514	506	657	355	506	509.12	0.87	0	113428	523	514	508	499	493	511	496	837	151	500	360	1	1	167385948	850	13.03	0.56	12	0.18	39.00	909.00	633	20230406	-19.75	330	20230726	53.94	518	-1.93	20240104	500	1.60	20240104	633	-19.75	20230406	330	53.94	20230726	0.32	N	096690	500	836 억		1456807	N	N	0	N	00	N
73	20240109	130716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	509	3	2	0.59	143660031	282154	70.65	509	514	506	657	355	506	509.15	0.87	0	105448	523	514	508	499	493	511	496	837	151	500	360	1	1	167385948	852	13.05	0.56	12	0.17	39.00	909.00	633	20230406	-19.59	330	20230726	54.24	518	-1.74	20240104	500	1.80	20240104	633	-19.59	20230406	330	54.24	20230726	0.32	N	096690	500	836 억		1456807	N	N	0	N	00	N
74	20240109	120722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	508	2	2	0.40	124595908	244602	61.25	509	514	506	657	355	506	509.38	0.87	0	99671	523	514	508	499	493	511	496	837	151	500	360	1	1	167385948	850	13.03	0.56	12	0.15	39.00	909.00	633	20230406	-19.75	330	20230726	53.94	518	-1.93	20240104	500	1.60	20240104	633	-19.75	20230406	330	53.94	20230726	0.32	N	096690	500	836 억		1456807	N	N	0	N	00	N
75	20240109	110718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	509	3	2	0.59	98815346	193847	48.54	509	514	506	657	355	506	509.76	0.87	0	83456	523	514	508	499	493	511	496	837	151	500	360	1	1	167385948	852	13.05	0.56	12	0.12	39.00	909.00	633	20230406	-19.59	330	20230726	54.24	518	-1.74	20240104	500	1.80	20240104	633	-19.59	20230406	330	54.24	20230726	0.32	N	096690	500	836 억		1456807	N	N	0	N	00	N
76	20240109	100717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	511	5	2	0.99	44409461	86995	21.78	509	514	506	657	355	506	510.48	0.87	0	24635	523	514	508	499	493	511	496	837	151	500	360	1	1	167385948	855	13.10	0.56	12	0.05	39.00	909.00	633	20230406	-19.27	330	20230726	54.85	518	-1.35	20240104	500	2.20	20240104	633	-19.27	20230406	330	54.85	20230726	0.32	N	096690	500	836 억		1456807	N	N	0	N	00	N
77	20240109	090717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	509	3	2	0.59	5908939	11650	2.92	509	512	506	657	355	506	507.21	0.87	0	-905	523	514	508	499	493	511	496	837	151	500	360	1	1	167385948	852	13.05	0.56	12	0.01	39.00	909.00	633	20230406	-19.59	330	20230726	54.24	518	-1.74	20240104	500	1.80	20240104	633	-19.59	20230406	330	54.24	20230726	0.32	N	096690	500	836 억		1456807	N	N	0	N	00	N
78	20240108	160715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	506	-8	5	-1.56	202542844	399364	70.95	517	517	502	668	360	514	507.16	0.84	0	47300	524	518	509	503	494	522	507	837	154	500	370	1	1	167385948	847	12.97	0.56	12	0.24	39.00	909.00	633	20230406	-20.06	330	20230726	53.33	518	-2.32	20240104	500	1.20	20240104	633	-20.06	20230406	330	53.33	20230726	0.32	N	096690	500	836 억		1409507	N	N	0	N	00	N
79	20240108	150717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	507	-7	5	-1.36	171348768	337636	59.98	517	517	502	668	360	514	507.50	0.84	0	48363	524	518	509	503	494	522	507	837	154	500	370	1	1	167385948	849	13.00	0.56	12	0.20	39.00	909.00	633	20230406	-19.91	330	20230726	53.64	518	-2.12	20240104	500	1.40	20240104	633	-19.91	20230406	330	53.64	20230726	0.32	N	096690	500	836 억		1409507	N	N	0	N	00	N
80	20240108	140716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	506	-8	5	-1.56	149670486	294851	52.38	517	517	502	668	360	514	507.61	0.84	0	47528	524	518	509	503	494	522	507	837	154	500	370	1	1	167385948	847	12.97	0.56	12	0.18	39.00	909.00	633	20230406	-20.06	330	20230726	53.33	518	-2.32	20240104	500	1.20	20240104	633	-20.06	20230406	330	53.33	20230726	0.32	N	096690	500	836 억		1409507	N	N	0	N	00	N
81	20240108	130716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	508	-6	5	-1.17	114818458	226029	40.15	517	517	502	668	360	514	507.98	0.84	0	70645	524	518	509	503	494	522	507	837	154	500	370	1	1	167385948	850	13.03	0.56	12	0.14	39.00	909.00	633	20230406	-19.75	330	20230726	53.94	518	-1.93	20240104	500	1.60	20240104	633	-19.75	20230406	330	53.94	20230726	0.32	N	096690	500	836 억		1409507	N	N	0	N	00	N
82	20240108	120716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	509	-5	5	-0.97	99259685	195357	34.71	517	517	502	668	360	514	508.09	0.84	0	64269	524	518	509	503	494	522	507	837	154	500	370	1	1	167385948	852	13.05	0.56	12	0.12	39.00	909.00	633	20230406	-19.59	330	20230726	54.24	518	-1.74	20240104	500	1.80	20240104	633	-19.59	20230406	330	54.24	20230726	0.32	N	096690	500	836 억		1409507	N	N	0	N	00	N
83	20240108	110717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	512	-2	5	-0.39	77662495	152882	27.16	517	517	502	668	360	514	507.99	0.84	0	62883	524	518	509	503	494	522	507	837	154	500	370	1	1	167385948	857	13.13	0.56	12	0.09	39.00	909.00	633	20230406	-19.12	330	20230726	55.15	518	-1.16	20240104	500	2.40	20240104	633	-19.12	20230406	330	55.15	20230726	0.32	N	096690	500	836 억		1409507	N	N	0	N	00	N
84	20240108	100717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	510	-4	5	-0.78	51017174	100678	17.89	517	517	502	668	360	514	506.74	0.84	0	38862	524	518	509	503	494	522	507	837	154	500	370	1	1	167385948	854	13.08	0.56	12	0.06	39.00	909.00	633	20230406	-19.43	330	20230726	54.55	518	-1.54	20240104	500	2.00	20240104	633	-19.43	20230406	330	54.55	20230726	0.32	N	096690	500	836 억		1409507	N	N	0	N	00	N
85	20240108	090715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	513	-1	5	-0.19	26924100	53304	9.47	517	517	502	668	360	514	505.10	0.84	0	36570	524	518	509	503	494	522	507	837	154	500	370	1	1	167385948	859	13.15	0.56	12	0.03	39.00	909.00	633	20230406	-18.96	330	20230726	55.45	518	-0.97	20240104	500	2.60	20240104	633	-18.96	20230406	330	55.45	20230726	0.32	N	096690	500	836 억		1409507	N	N	0	N	00	N
86	20240105	160715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	514	6	2	1.18	285435074	562833	67.58	509	515	500	660	356	508	507.14	0.92	0	-133226	526	516	508	498	490	522	504	837	152	500	360	1	1	167385948	860	13.18	0.57	12	0.34	39.00	909.00	633	20230406	-18.80	330	20230726	55.76	518	-0.77	20240104	500	2.80	20240105	633	-18.80	20230406	330	55.76	20230726	0.33	N	096690	500	836 억		1542347	N	N	0	N	00	N
87	20240105	150716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	508	0	3	0.00	225315160	445317	53.47	509	515	500	660	356	508	505.97	0.92	0	-121386	526	516	508	498	490	522	504	837	152	500	360	1	1	167385948	850	13.03	0.56	12	0.27	39.00	909.00	633	20230406	-19.75	330	20230726	53.94	518	-1.93	20240104	500	1.60	20240105	633	-19.75	20230406	330	53.94	20230726	0.33	N	096690	500	836 억		1542347	N	N	0	N	00	N
88	20240105	140713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	503	-5	5	-0.98	164609912	324621	38.98	509	515	503	660	356	508	507.08	0.92	0	-85336	526	516	508	498	490	522	504	837	152	500	360	1	1	167385948	842	12.90	0.55	12	0.19	39.00	909.00	633	20230406	-20.54	330	20230726	52.42	518	-2.90	20240104	500	0.60	20240104	633	-20.54	20230406	330	52.42	20230726	0.33	N	096690	500	836 억		1542347	N	N	0	N	00	N
89	20240105	130715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	505	-3	5	-0.59	123219671	242495	29.12	509	515	504	660	356	508	508.13	0.92	0	-63063	526	516	508	498	490	522	504	837	152	500	360	1	1	167385948	845	12.95	0.56	12	0.14	39.00	909.00	633	20230406	-20.22	330	20230726	53.03	518	-2.51	20240104	500	1.00	20240104	633	-20.22	20230406	330	53.03	20230726	0.33	N	096690	500	836 억		1542347	N	N	0	N	00	N
90	20240105	120714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	508	0	3	0.00	106715429	209844	25.20	509	515	504	660	356	508	508.55	0.92	0	-55622	526	516	508	498	490	522	504	837	152	500	360	1	1	167385948	850	13.03	0.56	12	0.13	39.00	909.00	633	20230406	-19.75	330	20230726	53.94	518	-1.93	20240104	500	1.60	20240104	633	-19.75	20230406	330	53.94	20230726	0.33	N	096690	500	836 억		1542347	N	N	0	N	00	N
91	20240105	110713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	508	0	3	0.00	98305908	193268	23.21	509	515	504	660	356	508	508.65	0.92	0	-55471	526	516	508	498	490	522	504	837	152	500	360	1	1	167385948	850	13.03	0.56	12	0.12	39.00	909.00	633	20230406	-19.75	330	20230726	53.94	518	-1.93	20240104	500	1.60	20240104	633	-19.75	20230406	330	53.94	20230726	0.33	N	096690	500	836 억		1542347	N	N	0	N	00	N
92	20240105	100717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	507	-1	5	-0.20	77314915	151902	18.24	509	515	504	660	356	508	508.98	0.92	0	-62407	526	516	508	498	490	522	504	837	152	500	360	1	1	167385948	849	13.00	0.56	12	0.09	39.00	909.00	633	20230406	-19.91	330	20230726	53.64	518	-2.12	20240104	500	1.40	20240104	633	-19.91	20230406	330	53.64	20230726	0.33	N	096690	500	836 억		1542347	N	N	0	N	00	N
93	20240105	090713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	508	0	3	0.00	26304945	51763	6.22	509	510	504	660	356	508	508.18	0.92	0	-50385	526	516	508	498	490	522	504	837	152	500	360	1	1	167385948	850	13.03	0.56	12	0.03	39.00	909.00	633	20230406	-19.75	330	20230726	53.94	518	-1.93	20240104	500	1.60	20240104	633	-19.75	20230406	330	53.94	20230726	0.33	N	096690	500	836 억		1542347	N	N	0	N	00	N
94	20240104	160711	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	508	6	2	1.20	422720024	832279	184.97	505	518	500	652	352	502	507.91	0.87	0	82130	516	509	505	498	494	507	496	837	150	500	360	1	1	167385948	850	13.03	0.56	12	0.50	39.00	909.00	633	20230406	-19.75	330	20230726	53.94	518	-1.93	20240104	500	1.60	20240104	633	-19.75	20230406	330	53.94	20230726	0.32	N	096690	500	836 억		1460603	N	N	0	N	00	N
95	20240104	150713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	507	5	2	1.00	407047110	801400	178.11	505	518	500	652	352	502	507.92	0.87	0	95551	516	509	505	498	494	507	496	837	150	500	360	1	1	167385948	849	13.00	0.56	12	0.48	39.00	909.00	633	20230406	-19.91	330	20230726	53.64	518	-2.12	20240104	500	1.40	20240104	633	-19.91	20230406	330	53.64	20230726	0.32	N	096690	500	836 억		1460603	N	N	0	N	00	N
96	20240104	140713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	508	6	2	1.20	349891915	688555	153.03	505	518	500	652	352	502	508.15	0.87	0	104674	516	509	505	498	494	507	496	837	150	500	360	1	1	167385948	850	13.03	0.56	12	0.41	39.00	909.00	633	20230406	-19.75	330	20230726	53.94	518	-1.93	20240104	500	1.60	20240104	633	-19.75	20230406	330	53.94	20230726	0.32	N	096690	500	836 억		1460603	N	N	0	N	00	N
97	20240104	130713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	509	7	2	1.39	314683067	619473	137.67	505	518	500	652	352	502	507.99	0.87	0	136114	516	509	505	498	494	507	496	837	150	500	360	1	1	167385948	852	13.05	0.56	12	0.37	39.00	909.00	633	20230406	-19.59	330	20230726	54.24	518	-1.74	20240104	500	1.80	20240104	633	-19.59	20230406	330	54.24	20230726	0.32	N	096690	500	836 억		1460603	N	N	0	N	00	N
98	20240104	120711	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	511	9	2	1.79	276037581	543431	120.77	505	518	500	652	352	502	507.95	0.87	0	148416	516	509	505	498	494	507	496	837	150	500	360	1	1	167385948	855	13.10	0.56	12	0.32	39.00	909.00	633	20230406	-19.27	330	20230726	54.85	518	-1.35	20240104	500	2.20	20240104	633	-19.27	20230406	330	54.85	20230726	0.32	N	096690	500	836 억		1460603	N	N	0	N	00	N
99	20240104	110710	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	506	4	2	0.80	113611142	225881	50.20	505	509	500	652	352	502	502.97	0.87	0	44168	516	509	505	498	494	507	496	837	150	500	360	1	1	167385948	847	12.97	0.56	12	0.13	39.00	909.00	633	20230406	-20.06	330	20230726	53.33	512	-1.17	20240102	500	1.20	20240104	633	-20.06	20230406	330	53.33	20230726	0.32	N	096690	500	836 억		1460603	N	N	0	N	00	N
100	20240104	100710	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	501	-1	5	-0.20	46855679	93223	20.72	505	509	500	652	352	502	502.62	0.87	0	947	516	509	505	498	494	507	496	837	150	500	360	1	1	167385948	839	12.85	0.55	12	0.06	39.00	909.00	633	20230406	-20.85	330	20230726	51.82	512	-2.15	20240102	500	0.20	20240104	633	-20.85	20230406	330	51.82	20230726	0.32	N	096690	500	836 억		1460603	N	N	0	N	00	N
101	20240104	090713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	504	2	2	0.40	11591761	23008	5.11	505	505	500	652	352	502	503.81	0.87	0	-4432	516	509	505	498	494	507	496	837	150	500	360	1	1	167385948	844	12.92	0.55	12	0.01	39.00	909.00	633	20230406	-20.38	330	20230726	52.73	512	-1.56	20240102	500	0.80	20240104	633	-20.38	20230406	330	52.73	20230726	0.32	N	096690	500	836 억		1460603	N	N	0	N	00	N
102	20240103	160709	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	502	-5	5	-0.99	225906278	448024	63.95	505	512	501	659	355	507	504.23	0.84	-52496	58979	517	512	507	502	497	514	504	837	152	500	360	1	1	167385948	840	12.87	0.55	12	0.27	39.00	909.00	633	20230406	-20.70	330	20230726	52.12	512	0.00	20240102	501	0.20	20240103	633	-20.70	20230406	330	52.12	20230726	0.32	N	096690	500	836 억		1401624	N	N	0	N	00	N
103	20240103	150708	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	503	-4	5	-0.79	206171661	408766	58.35	505	512	501	659	355	507	504.38	0.84	-52496	57200	517	512	507	502	497	514	504	837	152	500	360	1	1	167385948	842	12.90	0.55	12	0.24	39.00	909.00	633	20230406	-20.54	330	20230726	52.42	512	0.00	20240102	501	0.40	20240103	633	-20.54	20230406	330	52.42	20230726	0.32	N	096690	500	836 억		1401624	N	N	0	N	00	N
104	20240103	140706	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	503	-4	5	-0.79	184379964	365365	52.15	505	512	501	659	355	507	504.65	0.84	-52496	56304	517	512	507	502	497	514	504	837	152	500	360	1	1	167385948	842	12.90	0.55	12	0.22	39.00	909.00	633	20230406	-20.54	330	20230726	52.42	512	0.00	20240102	501	0.40	20240103	633	-20.54	20230406	330	52.42	20230726	0.32	N	096690	500	836 억		1401624	N	N	0	N	00	N
105	20240103	130709	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	507	0	3	0.00	133462959	264203	37.71	505	512	501	659	355	507	505.15	0.84	-52496	49944	517	512	507	502	497	514	504	837	152	500	360	1	1	167385948	849	13.00	0.56	12	0.16	39.00	909.00	633	20230406	-19.91	330	20230726	53.64	512	0.00	20240102	501	1.20	20240103	633	-19.91	20230406	330	53.64	20230726	0.32	N	096690	500	836 억		1401624	N	N	0	N	00	N
106	20240103	120711	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	504	-3	5	-0.59	119667135	236907	33.82	505	512	501	659	355	507	505.12	0.84	-52496	42379	517	512	507	502	497	514	504	837	152	500	360	1	1	167385948	844	12.92	0.55	12	0.14	39.00	909.00	633	20230406	-20.38	330	20230726	52.73	512	0.00	20240102	501	0.60	20240103	633	-20.38	20230406	330	52.73	20230726	0.32	N	096690	500	836 억		1401624	N	N	0	N	00	N
107	20240103	110707	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	506	-1	5	-0.20	87337781	172679	24.65	505	512	501	659	355	507	505.78	0.84	-52496	29161	517	512	507	502	497	514	504	837	152	500	360	1	1	167385948	847	12.97	0.56	12	0.10	39.00	909.00	633	20230406	-20.06	330	20230726	53.33	512	0.00	20240102	501	1.00	20240103	633	-20.06	20230406	330	53.33	20230726	0.32	N	096690	500	836 억		1401624	N	N	0	N	00	N
108	20240103	100708	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	505	-2	5	-0.39	35797660	70734	10.10	505	512	501	659	355	507	506.09	0.84	-52496	2250	517	512	507	502	497	514	504	837	152	500	360	1	1	167385948	845	12.95	0.56	12	0.04	39.00	909.00	633	20230406	-20.22	330	20230726	53.03	512	0.00	20240102	501	0.80	20240103	633	-20.22	20230406	330	53.03	20230726	0.32	N	096690	500	836 억		1401624	N	N	0	N	00	N
109	20240103	090707	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	507	0	3	0.00	6340142	12588	1.80	505	508	501	659	355	507	503.67	0.84	-52496	979	517	512	507	502	497	514	504	837	152	500	360	1	1	167385948	849	13.00	0.56	12	0.01	39.00	909.00	633	20230406	-19.91	330	20230726	53.64	512	-0.98	20240102	501	1.20	20240103	633	-19.91	20230406	330	53.64	20230726	0.32	N	096690	500	836 억		1401624	N	N	0	N	00	N
110	20240102	160707	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	507	3	2	0.60	354548952	698926	36.93	502	512	502	655	353	504	507.28	0.82	0	79267	538	520	500	482	462	530	492	837	151	500	360	1	1	167385948	849	13.00	0.56	12	0.42	39.00	909.00	633	20230406	-19.91	330	20230726	53.64	512	-0.98	20240102	502	1.00	20240102	633	-19.91	20230406	330	53.64	20230726	0.32	N	096690	500	836 억		1374462	N	N	0	N	00	N
111	20240102	150707	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	504	0	3	0.00	343272506	676580	35.75	502	512	502	655	353	504	507.36	0.82	0	69537	538	520	500	482	462	530	492	837	151	500	360	1	1	167385948	844	12.92	0.55	12	0.40	39.00	909.00	633	20230406	-20.38	330	20230726	52.73	512	-1.56	20240102	502	0.40	20240102	633	-20.38	20230406	330	52.73	20230726	0.32	N	096690	500	836 억		1374462	N	N	0	N	00	N
112	20240102	140708	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	507	3	2	0.60	290475648	572088	30.23	502	512	502	655	353	504	507.75	0.82	0	88830	538	520	500	482	462	530	492	837	151	500	360	1	1	167385948	849	13.00	0.56	12	0.34	39.00	909.00	633	20230406	-19.91	330	20230726	53.64	512	-0.98	20240102	502	1.00	20240102	633	-19.91	20230406	330	53.64	20230726	0.32	N	096690	500	836 억		1374462	N	N	0	N	00	N
113	20240102	130703	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	506	2	2	0.40	265123232	522146	27.59	502	512	502	655	353	504	507.76	0.82	0	69514	538	520	500	482	462	530	492	837	151	500	360	1	1	167385948	847	12.97	0.56	12	0.31	39.00	909.00	633	20230406	-20.06	330	20230726	53.33	512	-1.17	20240102	502	0.80	20240102	633	-20.06	20230406	330	53.33	20230726	0.32	N	096690	500	836 억		1374462	N	N	0	N	00	N
114	20240102	120703	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	505	1	2	0.20	232283674	457228	24.16	502	512	502	655	353	504	508.03	0.82	0	41693	538	520	500	482	462	530	492	837	151	500	360	1	1	167385948	845	12.95	0.56	12	0.27	39.00	909.00	633	20230406	-20.22	330	20230726	53.03	512	-1.37	20240102	502	0.60	20240102	633	-20.22	20230406	330	53.03	20230726	0.32	N	096690	500	836 억		1374462	N	N	0	N	00	N
115	20240102	110704	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	505	1	2	0.20	158923702	312727	16.52	502	512	502	655	353	504	508.19	0.82	0	32722	538	520	500	482	462	530	492	837	151	500	360	1	1	167385948	845	12.95	0.56	12	0.19	39.00	909.00	633	20230406	-20.22	330	20230726	53.03	512	-1.37	20240102	502	0.60	20240102	633	-20.22	20230406	330	53.03	20230726	0.32	N	096690	500	836 억		1374462	N	N	0	N	00	N
116	20240102	100655	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	505	1	2	0.20	41681420	82374	4.35	502	512	502	655	353	504	506.00	0.82	0	-698	538	520	500	482	462	530	492	837	151	500	360	1	1	167385948	845	12.95	0.56	12	0.05	39.00	909.00	633	20230406	-20.22	330	20230726	53.03	512	-1.37	20240102	502	0.60	20240102	633	-20.22	20230406	330	53.03	20230726	0.32	N	096690	500	836 억		1374462	N	N	0	N	00	N
117	20240102	090648	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	504	0	3	0.00	0	0	0.00	0	0	0	655	353	504	0.00	0.82	0	0	538	520	500	482	462	530	492	837	151	500	360	1	1	167385948	844	12.92	0.55	12	0.00	39.00	909.00	633	20230406	-20.38	330	20230726	52.73	0	0.00	0	0	0.00	0	633	-20.38	20230406	330	52.73	20230726	0.32	N	096690	500	836 억		1374462	N	N	0	N	00	N