KissMeData/417790/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	121254	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12090	-260	5	-2.11	1383775430	113329	22.41	12430	12470	12070	16050	8650	12350	12210.00	1.73	0	-2577	13156	12752	11946	11542	10736	12955	11745	11	3700	100	8890	10	1	10999650	1330	13.34	1.99	12	1.03	906.00	6066.00	20750	20230517	-41.73	8990	20230726	34.48	12470	-3.05	20240123	10840	11.53	20240117	20750	-41.73	20230517	8990	34.48	20230726	3.17	N	417790	100	10 억		190136	N	N	0	N	00	N
3	20240123	111248	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12100	-250	5	-2.02	1275935360	104426	20.65	12430	12470	12070	16050	8650	12350	12218.31	1.73	0	-2938	13156	12752	11946	11542	10736	12955	11745	11	3700	100	8890	10	1	10999650	1331	13.36	1.99	12	0.95	906.00	6066.00	20750	20230517	-41.69	8990	20230726	34.59	12470	-2.97	20240123	10840	11.62	20240117	20750	-41.69	20230517	8990	34.59	20230726	3.17	N	417790	100	10 억		190136	N	N	0	N	00	N
4	20240123	101249	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12100	-250	5	-2.02	1104327010	90265	17.85	12430	12470	12070	16050	8650	12350	12234.02	1.73	0	-7040	13156	12752	11946	11542	10736	12955	11745	11	3700	100	8890	10	1	10999650	1331	13.36	1.99	12	0.82	906.00	6066.00	20750	20230517	-41.69	8990	20230726	34.59	12470	-2.97	20240123	10840	11.62	20240117	20750	-41.69	20230517	8990	34.59	20230726	3.17	N	417790	100	10 억		190136	N	N	0	N	00	N
5	20240123	091249	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12130	-220	5	-1.78	516598620	41992	8.30	12430	12470	12110	16050	8650	12350	12302.08	1.73	0	-4277	13156	12752	11946	11542	10736	12955	11745	11	3700	100	8890	10	1	10999650	1334	13.39	2.00	12	0.38	906.00	6066.00	20750	20230517	-41.54	8990	20230726	34.93	12470	-2.73	20240123	10840	11.90	20240117	20750	-41.54	20230517	8990	34.93	20230726	3.17	N	417790	100	10 억		190136	N	N	0	N	00	N
6	20240119	161240	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11110	150	2	1.37	553055410	49400	127.09	11030	11330	11030	14240	7680	10960	11195.46	0.83	0	19963	11186	11072	10956	10842	10726	11130	10900	11	3280	100	7890	10	1	10999650	1222	12.26	1.83	12	0.45	906.00	6066.00	20750	20230517	-46.46	8990	20230726	23.58	12430	-10.62	20240105	10840	2.49	20240117	20750	-46.46	20230517	8990	23.58	20230726	3.03	N	417790	100	10 억		91263	N	N	0	N	00	N
7	20240119	151245	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11130	170	2	1.55	515994090	46061	118.50	11030	11330	11030	14240	7680	10960	11202.41	0.83	0	19681	11186	11072	10956	10842	10726	11130	10900	11	3280	100	7890	10	1	10999650	1224	12.28	1.83	12	0.42	906.00	6066.00	20750	20230517	-46.36	8990	20230726	23.80	12430	-10.46	20240105	10840	2.68	20240117	20750	-46.36	20230517	8990	23.80	20230726	3.03	N	417790	100	10 억		91263	N	N	0	N	00	N
8	20240119	141241	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11190	230	2	2.10	475427880	42424	109.14	11030	11330	11030	14240	7680	10960	11206.58	0.83	0	19835	11186	11072	10956	10842	10726	11130	10900	11	3280	100	7890	10	1	10999650	1231	12.35	1.84	12	0.39	906.00	6066.00	20750	20230517	-46.07	8990	20230726	24.47	12430	-9.98	20240105	10840	3.23	20240117	20750	-46.07	20230517	8990	24.47	20230726	3.03	N	417790	100	10 억		91263	N	N	0	N	00	N
9	20240119	131242	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11200	240	2	2.19	434199890	38735	99.65	11030	11330	11030	14240	7680	10960	11209.50	0.83	0	21862	11186	11072	10956	10842	10726	11130	10900	11	3280	100	7890	10	1	10999650	1232	12.36	1.85	12	0.35	906.00	6066.00	20750	20230517	-46.02	8990	20230726	24.58	12430	-9.90	20240105	10840	3.32	20240117	20750	-46.02	20230517	8990	24.58	20230726	3.03	N	417790	100	10 억		91263	N	N	0	N	00	N
10	20240119	121247	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11200	240	2	2.19	418979820	37372	96.14	11030	11330	11030	14240	7680	10960	11211.06	0.83	0	21903	11186	11072	10956	10842	10726	11130	10900	11	3280	100	7890	10	1	10999650	1232	12.36	1.85	12	0.34	906.00	6066.00	20750	20230517	-46.02	8990	20230726	24.58	12430	-9.90	20240105	10840	3.32	20240117	20750	-46.02	20230517	8990	24.58	20230726	3.03	N	417790	100	10 억		91263	N	N	0	N	00	N
11	20240119	111246	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11240	280	2	2.55	406558170	36263	93.29	11030	11330	11030	14240	7680	10960	11211.38	0.83	0	22204	11186	11072	10956	10842	10726	11130	10900	11	3280	100	7890	10	1	10999650	1236	12.41	1.85	12	0.33	906.00	6066.00	20750	20230517	-45.83	8990	20230726	25.03	12430	-9.57	20240105	10840	3.69	20240117	20750	-45.83	20230517	8990	25.03	20230726	3.03	N	417790	100	10 억		91263	N	N	0	N	00	N
12	20240119	101249	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11290	330	2	3.01	329093690	29355	75.52	11030	11330	11030	14240	7680	10960	11210.82	0.83	0	21018	11186	11072	10956	10842	10726	11130	10900	11	3280	100	7890	10	1	10999650	1242	12.46	1.86	12	0.27	906.00	6066.00	20750	20230517	-45.59	8990	20230726	25.58	12430	-9.17	20240105	10840	4.15	20240117	20750	-45.59	20230517	8990	25.58	20230726	3.03	N	417790	100	10 억		91263	N	N	0	N	00	N
13	20240119	091243	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11150	190	2	1.73	103454580	9298	23.92	11030	11200	11030	14240	7680	10960	11126.54	0.83	0	8031	11186	11072	10956	10842	10726	11130	10900	11	3280	100	7890	10	1	10999650	1226	12.31	1.84	12	0.08	906.00	6066.00	20750	20230517	-46.27	8990	20230726	24.03	12430	-10.30	20240105	10840	2.86	20240117	20750	-46.27	20230517	8990	24.03	20230726	3.03	N	417790	100	10 억		91263	N	N	0	N	00	N
14	20240118	161240	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10960	100	2	0.92	423176710	38686	28.37	10880	11070	10840	14110	7610	10860	10938.73	0.88	0	-5798	11646	11252	11046	10652	10446	11150	10550	11	3250	100	7810	10	1	10999650	1206	12.10	1.81	12	0.35	906.00	6066.00	20750	20230517	-47.18	8990	20230726	21.91	12430	-11.83	20240105	10840	1.11	20240118	20750	-47.18	20230517	8990	21.91	20230726	3.11	N	417790	100	10 억		96694	N	N	0	N	00	N
15	20240118	151240	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10910	50	2	0.46	401951140	36748	26.95	10880	11070	10840	14110	7610	10860	10938.04	0.88	0	-6010	11646	11252	11046	10652	10446	11150	10550	11	3250	100	7810	10	1	10999650	1200	12.04	1.80	12	0.33	906.00	6066.00	20750	20230517	-47.42	8990	20230726	21.36	12430	-12.23	20240105	10840	0.65	20240118	20750	-47.42	20230517	8990	21.36	20230726	3.11	N	417790	100	10 억		96694	N	N	0	N	00	N
16	20240118	141240	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10850	-10	5	-0.09	378097680	34556	25.34	10880	11070	10840	14110	7610	10860	10941.59	0.88	0	-6702	11646	11252	11046	10652	10446	11150	10550	11	3250	100	7810	10	1	10999650	1193	11.98	1.79	12	0.31	906.00	6066.00	20750	20230517	-47.71	8990	20230726	20.69	12430	-12.71	20240105	10840	0.09	20240118	20750	-47.71	20230517	8990	20.69	20230726	3.11	N	417790	100	10 억		96694	N	N	0	N	00	N
17	20240118	131239	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10980	120	2	1.10	219049820	19972	14.65	10880	11070	10880	14110	7610	10860	10967.85	0.88	0	-356	11646	11252	11046	10652	10446	11150	10550	11	3250	100	7810	10	1	10999650	1208	12.12	1.81	12	0.18	906.00	6066.00	20750	20230517	-47.08	8990	20230726	22.14	12430	-11.67	20240105	10840	1.29	20240117	20750	-47.08	20230517	8990	22.14	20230726	3.11	N	417790	100	10 억		96694	N	N	0	N	00	N
18	20240118	121242	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10920	60	2	0.55	168234880	15321	11.24	10880	11070	10880	14110	7610	10860	10980.67	0.88	0	-157	11646	11252	11046	10652	10446	11150	10550	11	3250	100	7810	10	1	10999650	1201	12.05	1.80	12	0.14	906.00	6066.00	20750	20230517	-47.37	8990	20230726	21.47	12430	-12.15	20240105	10840	0.74	20240117	20750	-47.37	20230517	8990	21.47	20230726	3.11	N	417790	100	10 억		96694	N	N	0	N	00	N
19	20240118	111241	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11000	140	2	1.29	132768680	12077	8.86	10880	11070	10880	14110	7610	10860	10993.51	0.88	0	-946	11646	11252	11046	10652	10446	11150	10550	11	3250	100	7810	10	1	10999650	1210	12.14	1.81	12	0.11	906.00	6066.00	20750	20230517	-46.99	8990	20230726	22.36	12430	-11.50	20240105	10840	1.48	20240117	20750	-46.99	20230517	8990	22.36	20230726	3.11	N	417790	100	10 억		96694	N	N	0	N	00	N
20	20240118	101238	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11000	140	2	1.29	62016750	5671	4.16	10880	11020	10880	14110	7610	10860	10935.77	0.88	0	880	11646	11252	11046	10652	10446	11150	10550	11	3250	100	7810	10	1	10999650	1210	12.14	1.81	12	0.05	906.00	6066.00	20750	20230517	-46.99	8990	20230726	22.36	12430	-11.50	20240105	10840	1.48	20240117	20750	-46.99	20230517	8990	22.36	20230726	3.11	N	417790	100	10 억		96694	N	N	0	N	00	N
21	20240118	091238	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10950	90	2	0.83	25764650	2363	1.73	10880	10950	10880	14110	7610	10860	10903.36	0.88	0	-449	11646	11252	11046	10652	10446	11150	10550	11	3250	100	7810	10	1	10999650	1204	12.09	1.81	12	0.02	906.00	6066.00	20750	20230517	-47.23	8990	20230726	21.80	12430	-11.91	20240105	10840	1.01	20240117	20750	-47.23	20230517	8990	21.80	20230726	3.11	N	417790	100	10 억		96694	N	N	0	N	00	N
22	20240117	161236	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10860	-580	5	-5.07	1482025870	135118	100.63	11440	11440	10840	14870	8010	11440	10969.11	1.27	0	-43138	11900	11670	11490	11260	11080	11785	11375	11	3430	100	8230	10	1	10999650	1195	11.99	1.79	12	1.23	906.00	6066.00	20750	20230517	-47.66	8990	20230726	20.80	12430	-12.63	20240105	10840	0.18	20240117	20750	-47.66	20230517	8990	20.80	20230726	3.13	N	417790	100	10 억		139832	N	N	0	N	00	N
23	20240117	151240	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10930	-510	5	-4.46	1409437370	128439	95.65	11440	11440	10840	14870	8010	11440	10973.50	1.27	0	-43155	11900	11670	11490	11260	11080	11785	11375	11	3430	100	8230	10	1	10999650	1202	12.06	1.80	12	1.17	906.00	6066.00	20750	20230517	-47.33	8990	20230726	21.58	12430	-12.07	20240105	10840	0.83	20240117	20750	-47.33	20230517	8990	21.58	20230726	3.13	N	417790	100	10 억		139832	N	N	0	N	00	N
24	20240117	141236	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10950	-490	5	-4.28	1342354570	122309	91.09	11440	11440	10840	14870	8010	11440	10975.01	1.27	0	-41626	11900	11670	11490	11260	11080	11785	11375	11	3430	100	8230	10	1	10999650	1204	12.09	1.81	12	1.11	906.00	6066.00	20750	20230517	-47.23	8990	20230726	21.80	12430	-11.91	20240105	10840	1.01	20240117	20750	-47.23	20230517	8990	21.80	20230726	3.13	N	417790	100	10 억		139832	N	N	0	N	00	N
25	20240117	131236	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10850	-590	5	-5.16	1179638820	107413	80.00	11440	11440	10850	14870	8010	11440	10982.16	1.27	0	-37364	11900	11670	11490	11260	11080	11785	11375	11	3430	100	8230	10	1	10999650	1193	11.98	1.79	12	0.98	906.00	6066.00	20750	20230517	-47.71	8990	20230726	20.69	12430	-12.71	20240105	10850	0.00	20240117	20750	-47.71	20230517	8990	20.69	20230726	3.13	N	417790	100	10 억		139832	N	N	0	N	00	N
26	20240117	121238	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10910	-530	5	-4.63	940613640	85482	63.66	11440	11440	10890	14870	8010	11440	11003.51	1.27	0	-28062	11900	11670	11490	11260	11080	11785	11375	11	3430	100	8230	10	1	10999650	1200	12.04	1.80	12	0.78	906.00	6066.00	20750	20230517	-47.42	8990	20230726	21.36	12430	-12.23	20240105	10890	0.18	20240117	20750	-47.42	20230517	8990	21.36	20230726	3.13	N	417790	100	10 억		139832	N	N	0	N	00	N
27	20240117	111240	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10950	-490	5	-4.28	790628430	71741	53.43	11440	11440	10920	14870	8010	11440	11020.44	1.27	0	-25194	11900	11670	11490	11260	11080	11785	11375	11	3430	100	8230	10	1	10999650	1204	12.09	1.81	12	0.65	906.00	6066.00	20750	20230517	-47.23	8990	20230726	21.80	12430	-11.91	20240105	10920	0.27	20240117	20750	-47.23	20230517	8990	21.80	20230726	3.13	N	417790	100	10 억		139832	N	N	0	N	00	N
28	20240117	101236	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10940	-500	5	-4.37	605606820	54851	40.85	11440	11440	10920	14870	8010	11440	11040.75	1.27	0	-19518	11900	11670	11490	11260	11080	11785	11375	11	3430	100	8230	10	1	10999650	1203	12.08	1.80	12	0.50	906.00	6066.00	20750	20230517	-47.28	8990	20230726	21.69	12430	-11.99	20240105	10920	0.18	20240117	20750	-47.28	20230517	8990	21.69	20230726	3.13	N	417790	100	10 억		139832	N	N	0	N	00	N
29	20240117	091239	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11150	-290	5	-2.53	122181420	10888	8.11	11440	11440	11020	14870	8010	11440	11221.14	1.27	0	-4867	11900	11670	11490	11260	11080	11785	11375	11	3430	100	8230	10	1	10999650	1226	12.31	1.84	12	0.10	906.00	6066.00	20750	20230517	-46.27	8990	20230726	24.03	12430	-10.30	20240105	11020	1.18	20240117	20750	-46.27	20230517	8990	24.03	20230726	3.13	N	417790	100	10 억		139832	N	N	0	N	00	N
30	20240116	161233	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11440	80	2	0.70	1537420570	132914	183.14	11310	11720	11310	14760	7960	11360	11567.14	1.04	0	23406	11580	11470	11320	11210	11060	11525	11265	11	3400	100	8170	10	1	10999650	1258	12.63	1.89	12	1.21	906.00	6066.00	20750	20230517	-44.87	8990	20230726	27.25	12430	-7.96	20240105	11170	2.42	20240115	20750	-44.87	20230517	8990	27.25	20230726	3.10	N	417790	100	10 억		114045	N	N	0	N	00	N
31	20240116	151230	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11450	90	2	0.79	1516717230	131105	180.65	11310	11720	11310	14760	7960	11360	11568.72	1.04	0	23287	11580	11470	11320	11210	11060	11525	11265	11	3400	100	8170	10	1	10999650	1259	12.64	1.89	12	1.19	906.00	6066.00	20750	20230517	-44.82	8990	20230726	27.36	12430	-7.88	20240105	11170	2.51	20240115	20750	-44.82	20230517	8990	27.36	20230726	3.10	N	417790	100	10 억		114045	N	N	0	N	00	N
32	20240116	141234	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11550	190	2	1.67	1373081060	118632	163.46	11310	11720	11310	14760	7960	11360	11574.29	1.04	0	20989	11580	11470	11320	11210	11060	11525	11265	11	3400	100	8170	10	1	10999650	1270	12.75	1.90	12	1.08	906.00	6066.00	20750	20230517	-44.34	8990	20230726	28.48	12430	-7.08	20240105	11170	3.40	20240115	20750	-44.34	20230517	8990	28.48	20230726	3.10	N	417790	100	10 억		114045	N	N	0	N	00	N
33	20240116	131235	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11490	130	2	1.14	1255476120	108455	149.44	11310	11720	11310	14760	7960	11360	11576.01	1.04	0	22800	11580	11470	11320	11210	11060	11525	11265	11	3400	100	8170	10	1	10999650	1264	12.68	1.89	12	0.99	906.00	6066.00	20750	20230517	-44.63	8990	20230726	27.81	12430	-7.56	20240105	11170	2.86	20240115	20750	-44.63	20230517	8990	27.81	20230726	3.10	N	417790	100	10 억		114045	N	N	0	N	00	N
34	20240116	121231	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11660	300	2	2.64	1013796580	87524	120.60	11310	11720	11310	14760	7960	11360	11583.07	1.04	0	14332	11580	11470	11320	11210	11060	11525	11265	11	3400	100	8170	10	1	10999650	1283	12.87	1.92	12	0.80	906.00	6066.00	20750	20230517	-43.81	8990	20230726	29.70	12430	-6.19	20240105	11170	4.39	20240115	20750	-43.81	20230517	8990	29.70	20230726	3.10	N	417790	100	10 억		114045	N	N	0	N	00	N
35	20240116	111232	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11550	190	2	1.67	852235670	73584	101.39	11310	11720	11310	14760	7960	11360	11581.81	1.04	0	17230	11580	11470	11320	11210	11060	11525	11265	11	3400	100	8170	10	1	10999650	1270	12.75	1.90	12	0.67	906.00	6066.00	20750	20230517	-44.34	8990	20230726	28.48	12430	-7.08	20240105	11170	3.40	20240115	20750	-44.34	20230517	8990	28.48	20230726	3.10	N	417790	100	10 억		114045	N	N	0	N	00	N
36	20240116	101232	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11480	120	2	1.06	713443320	61563	84.83	11310	11720	11310	14760	7960	11360	11588.83	1.04	0	14388	11580	11470	11320	11210	11060	11525	11265	11	3400	100	8170	10	1	10999650	1263	12.67	1.89	12	0.56	906.00	6066.00	20750	20230517	-44.67	8990	20230726	27.70	12430	-7.64	20240105	11170	2.78	20240115	20750	-44.67	20230517	8990	27.70	20230726	3.10	N	417790	100	10 억		114045	N	N	0	N	00	N
37	20240116	091230	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11450	90	2	0.79	48564170	4258	5.87	11310	11500	11310	14760	7960	11360	11405.39	1.04	0	1356	11580	11470	11320	11210	11060	11525	11265	11	3400	100	8170	10	1	10999650	1259	12.64	1.89	12	0.04	906.00	6066.00	20750	20230517	-44.82	8990	20230726	27.36	12430	-7.88	20240105	11170	2.51	20240115	20750	-44.82	20230517	8990	27.36	20230726	3.10	N	417790	100	10 억		114045	N	N	0	N	00	N
38	20240115	161228	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11360	40	2	0.35	816064640	72179	61.41	11250	11430	11170	14710	7930	11320	11305.97	0.88	0	20701	11913	11616	11443	11146	10973	11530	11060	11	3390	100	8150	10	1	10999650	1250	12.54	1.87	12	0.66	906.00	6066.00	20750	20230517	-45.25	8990	20230726	26.36	12430	-8.61	20240105	11170	1.70	20240115	20750	-45.25	20230517	8990	26.36	20230726	3.05	N	417790	100	10 억		96937	N	N	0	N	00	N
39	20240115	151229	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11310	-10	5	-0.09	697596020	61761	52.55	11250	11390	11170	14710	7930	11320	11295.09	0.88	0	17313	11913	11616	11443	11146	10973	11530	11060	11	3390	100	8150	10	1	10999650	1244	12.48	1.86	12	0.56	906.00	6066.00	20750	20230517	-45.49	8990	20230726	25.81	12430	-9.01	20240105	11170	1.25	20240115	20750	-45.49	20230517	8990	25.81	20230726	3.05	N	417790	100	10 억		96937	N	N	0	N	00	N
40	20240115	141229	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11340	20	2	0.18	598843520	53024	45.12	11250	11390	11170	14710	7930	11320	11293.82	0.88	0	16629	11913	11616	11443	11146	10973	11530	11060	11	3390	100	8150	10	1	10999650	1247	12.52	1.87	12	0.48	906.00	6066.00	20750	20230517	-45.35	8990	20230726	26.14	12430	-8.77	20240105	11170	1.52	20240115	20750	-45.35	20230517	8990	26.14	20230726	3.05	N	417790	100	10 억		96937	N	N	0	N	00	N
41	20240115	131229	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11350	30	2	0.27	521660750	46221	39.33	11250	11370	11170	14710	7930	11320	11286.23	0.88	0	11994	11913	11616	11443	11146	10973	11530	11060	11	3390	100	8150	10	1	10999650	1248	12.53	1.87	12	0.42	906.00	6066.00	20750	20230517	-45.30	8990	20230726	26.25	12430	-8.69	20240105	11170	1.61	20240115	20750	-45.30	20230517	8990	26.25	20230726	3.05	N	417790	100	10 억		96937	N	N	0	N	00	N
42	20240115	121229	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11340	20	2	0.18	453063480	40168	34.18	11250	11370	11170	14710	7930	11320	11279.21	0.88	0	9884	11913	11616	11443	11146	10973	11530	11060	11	3390	100	8150	10	1	10999650	1247	12.52	1.87	12	0.37	906.00	6066.00	20750	20230517	-45.35	8990	20230726	26.14	12430	-8.77	20240105	11170	1.52	20240115	20750	-45.35	20230517	8990	26.14	20230726	3.05	N	417790	100	10 억		96937	N	N	0	N	00	N
43	20240115	111229	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11340	20	2	0.18	427757400	37934	32.28	11250	11370	11170	14710	7930	11320	11276.36	0.88	0	9175	11913	11616	11443	11146	10973	11530	11060	11	3390	100	8150	10	1	10999650	1247	12.52	1.87	12	0.34	906.00	6066.00	20750	20230517	-45.35	8990	20230726	26.14	12430	-8.77	20240105	11170	1.52	20240115	20750	-45.35	20230517	8990	26.14	20230726	3.05	N	417790	100	10 억		96937	N	N	0	N	00	N
44	20240115	101224	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11350	30	2	0.27	211301960	18725	15.93	11250	11370	11180	14710	7930	11320	11284.48	0.88	0	7789	11913	11616	11443	11146	10973	11530	11060	11	3390	100	8150	10	1	10999650	1248	12.53	1.87	12	0.17	906.00	6066.00	20750	20230517	-45.30	8990	20230726	26.25	12430	-8.69	20240105	11180	1.52	20240115	20750	-45.30	20230517	8990	26.25	20230726	3.05	N	417790	100	10 억		96937	N	N	0	N	00	N
45	20240115	091226	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11200	-120	5	-1.06	38499700	3432	2.92	11250	11320	11180	14710	7930	11320	11217.86	0.88	0	-718	11913	11616	11443	11146	10973	11530	11060	11	3390	100	8150	10	1	10999650	1232	12.36	1.85	12	0.03	906.00	6066.00	20750	20230517	-46.02	8990	20230726	24.58	12430	-9.90	20240105	11180	0.18	20240115	20750	-46.02	20230517	8990	24.58	20230726	3.05	N	417790	100	10 억		96937	N	N	0	N	00	N
46	20240112	161237	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11320	-350	5	-3.00	1328106540	116761	169.21	11570	11740	11270	15170	8170	11670	11374.97	0.96	0	-9102	11903	11786	11683	11566	11463	11735	11515	11	3500	100	8400	10	1	10999650	1245	12.49	1.87	12	1.06	906.00	6066.00	20750	20230517	-45.45	8990	20230726	25.92	12430	-8.93	20240105	11270	0.44	20240112	20750	-45.45	20230517	8990	25.92	20230726	3.07	N	417790	100	10 억		106039	N	N	0	N	00	N
47	20240112	151225	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11300	-370	5	-3.17	1285062530	112955	163.69	11570	11740	11270	15170	8170	11670	11376.77	0.96	0	-9587	11903	11786	11683	11566	11463	11735	11515	11	3500	100	8400	10	1	10999650	1243	12.47	1.86	12	1.03	906.00	6066.00	20750	20230517	-45.54	8990	20230726	25.70	12430	-9.09	20240105	11270	0.27	20240112	20750	-45.54	20230517	8990	25.70	20230726	3.07	N	417790	100	10 억		106039	N	N	0	N	00	N
48	20240112	141224	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11320	-350	5	-3.00	1077417280	94573	137.05	11570	11740	11290	15170	8170	11670	11392.44	0.96	0	-14270	11903	11786	11683	11566	11463	11735	11515	11	3500	100	8400	10	1	10999650	1245	12.49	1.87	12	0.86	906.00	6066.00	20750	20230517	-45.45	8990	20230726	25.92	12430	-8.93	20240105	11290	0.27	20240112	20750	-45.45	20230517	8990	25.92	20230726	3.07	N	417790	100	10 억		106039	N	N	0	N	00	N
49	20240112	131218	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11390	-280	5	-2.40	776061980	67965	98.49	11570	11740	11310	15170	8170	11670	11418.55	0.96	0	-8903	11903	11786	11683	11566	11463	11735	11515	11	3500	100	8400	10	1	10999650	1253	12.57	1.88	12	0.62	906.00	6066.00	20750	20230517	-45.11	8990	20230726	26.70	12430	-8.37	20240105	11310	0.71	20240112	20750	-45.11	20230517	8990	26.70	20230726	3.07	N	417790	100	10 억		106039	N	N	0	N	00	N
50	20240112	121224	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11380	-290	5	-2.49	698127280	61109	88.56	11570	11740	11310	15170	8170	11670	11424.30	0.96	0	-8485	11903	11786	11683	11566	11463	11735	11515	11	3500	100	8400	10	1	10999650	1252	12.56	1.88	12	0.56	906.00	6066.00	20750	20230517	-45.16	8990	20230726	26.59	12430	-8.45	20240105	11310	0.62	20240112	20750	-45.16	20230517	8990	26.59	20230726	3.07	N	417790	100	10 억		106039	N	N	0	N	00	N
51	20240112	111218	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11370	-300	5	-2.57	584024710	51092	74.04	11570	11740	11310	15170	8170	11670	11430.84	0.96	0	-8316	11903	11786	11683	11566	11463	11735	11515	11	3500	100	8400	10	1	10999650	1251	12.55	1.87	12	0.46	906.00	6066.00	20750	20230517	-45.20	8990	20230726	26.47	12430	-8.53	20240105	11310	0.53	20240112	20750	-45.20	20230517	8990	26.47	20230726	3.07	N	417790	100	10 억		106039	N	N	0	N	00	N
52	20240112	101218	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11360	-310	5	-2.66	442957830	38674	56.05	11570	11740	11360	15170	8170	11670	11453.63	0.96	0	-7068	11903	11786	11683	11566	11463	11735	11515	11	3500	100	8400	10	1	10999650	1250	12.54	1.87	12	0.35	906.00	6066.00	20750	20230517	-45.25	8990	20230726	26.36	12430	-8.61	20240105	11360	0.00	20240112	20750	-45.25	20230517	8990	26.36	20230726	3.07	N	417790	100	10 억		106039	N	N	0	N	00	N
53	20240112	091222	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11600	-70	5	-0.60	37604230	3225	4.67	11570	11740	11570	15170	8170	11670	11660.23	0.96	0	-1596	11903	11786	11683	11566	11463	11735	11515	11	3500	100	8400	10	1	10999650	1276	12.80	1.91	12	0.03	906.00	6066.00	20750	20230517	-44.10	8990	20230726	29.03	12430	-6.68	20240105	11430	1.49	20240105	20750	-44.10	20230517	8990	29.03	20230726	3.07	N	417790	100	10 억		106039	N	N	0	N	00	N
54	20240111	161212	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11670	-30	5	-0.26	793013320	68209	73.46	11700	11800	11580	15210	8190	11700	11625.23	0.94	0	2109	12146	11922	11766	11542	11386	11845	11465	11	3510	100	8420	10	1	10999650	1284	12.88	1.92	12	0.62	906.00	6066.00	20750	20230517	-43.76	8990	20230726	29.81	12430	-6.11	20240105	11430	2.10	20240105	20750	-43.76	20230517	8990	29.81	20230726	3.06	N	417790	100	10 억		103497	N	N	0	N	00	N
55	20240111	151221	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11700	0	3	0.00	756839030	65111	70.12	11700	11800	11580	15210	8190	11700	11623.10	0.94	0	2453	12146	11922	11766	11542	11386	11845	11465	11	3510	100	8420	10	1	10999650	1287	12.91	1.93	12	0.59	906.00	6066.00	20750	20230517	-43.61	8990	20230726	30.14	12430	-5.87	20240105	11430	2.36	20240105	20750	-43.61	20230517	8990	30.14	20230726	3.06	N	417790	100	10 억		103497	N	N	0	N	00	N
56	20240111	141216	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11650	-50	5	-0.43	597889580	51476	55.44	11700	11800	11580	15210	8190	11700	11613.89	0.94	0	632	12146	11922	11766	11542	11386	11845	11465	11	3510	100	8420	10	1	10999650	1281	12.86	1.92	12	0.47	906.00	6066.00	20750	20230517	-43.86	8990	20230726	29.59	12430	-6.28	20240105	11430	1.92	20240105	20750	-43.86	20230517	8990	29.59	20230726	3.06	N	417790	100	10 억		103497	N	N	0	N	00	N
57	20240111	131215	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11620	-80	5	-0.68	380935180	32763	35.28	11700	11800	11590	15210	8190	11700	11625.60	0.94	0	-510	12146	11922	11766	11542	11386	11845	11465	11	3510	100	8420	10	1	10999650	1278	12.83	1.92	12	0.30	906.00	6066.00	20750	20230517	-44.00	8990	20230726	29.25	12430	-6.52	20240105	11430	1.66	20240105	20750	-44.00	20230517	8990	29.25	20230726	3.06	N	417790	100	10 억		103497	N	N	0	N	00	N
58	20240111	121216	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11620	-80	5	-0.68	307687780	26454	28.49	11700	11800	11600	15210	8190	11700	11629.41	0.94	0	-207	12146	11922	11766	11542	11386	11845	11465	11	3510	100	8420	10	1	10999650	1278	12.83	1.92	12	0.24	906.00	6066.00	20750	20230517	-44.00	8990	20230726	29.25	12430	-6.52	20240105	11430	1.66	20240105	20750	-44.00	20230517	8990	29.25	20230726	3.06	N	417790	100	10 억		103497	N	N	0	N	00	N
59	20240111	111217	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11650	-50	5	-0.43	221589300	19048	20.51	11700	11800	11600	15210	8190	11700	11630.98	0.94	0	88	12146	11922	11766	11542	11386	11845	11465	11	3510	100	8420	10	1	10999650	1281	12.86	1.92	12	0.17	906.00	6066.00	20750	20230517	-43.86	8990	20230726	29.59	12430	-6.28	20240105	11430	1.92	20240105	20750	-43.86	20230517	8990	29.59	20230726	3.06	N	417790	100	10 억		103497	N	N	0	N	00	N
60	20240111	101215	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11650	-50	5	-0.43	135058340	11597	12.49	11700	11800	11600	15210	8190	11700	11642.95	0.94	0	-1420	12146	11922	11766	11542	11386	11845	11465	11	3510	100	8420	10	1	10999650	1281	12.86	1.92	12	0.11	906.00	6066.00	20750	20230517	-43.86	8990	20230726	29.59	12430	-6.28	20240105	11430	1.92	20240105	20750	-43.86	20230517	8990	29.59	20230726	3.06	N	417790	100	10 억		103497	N	N	0	N	00	N
61	20240111	091216	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11650	-50	5	-0.43	37085490	3176	3.42	11700	11750	11630	15210	8190	11700	11671.22	0.94	0	-220	12146	11922	11766	11542	11386	11845	11465	11	3510	100	8420	10	1	10999650	1281	12.86	1.92	12	0.03	906.00	6066.00	20750	20230517	-43.86	8990	20230726	29.59	12430	-6.28	20240105	11430	1.92	20240105	20750	-43.86	20230517	8990	29.59	20230726	3.06	N	417790	100	10 억		103497	N	N	0	N	00	N
62	20240110	161210	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11700	-240	5	-2.01	1080240820	92282	109.17	11990	11990	11610	15520	8360	11940	11705.83	1.15	0	-23476	12306	12122	11956	11772	11606	12215	11865	11	3580	100	8590	10	1	10999650	1287	12.91	1.93	12	0.84	906.00	6066.00	20750	20230517	-43.61	8990	20230726	30.14	12430	-5.87	20240105	11430	2.36	20240105	20750	-43.61	20230517	8990	30.14	20230726	3.09	N	417790	100	10 억		126973	N	N	0	N	00	N
63	20240110	151214	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11670	-270	5	-2.26	1017943670	86953	102.87	11990	11990	11610	15520	8360	11940	11706.83	1.15	0	-22547	12306	12122	11956	11772	11606	12215	11865	11	3580	100	8590	10	1	10999650	1284	12.88	1.92	12	0.79	906.00	6066.00	20750	20230517	-43.76	8990	20230726	29.81	12430	-6.11	20240105	11430	2.10	20240105	20750	-43.76	20230517	8990	29.81	20230726	3.09	N	417790	100	10 억		126973	N	N	0	N	00	N
64	20240110	141215	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11640	-300	5	-2.51	904857650	77249	91.39	11990	11990	11610	15520	8360	11940	11713.52	1.15	0	-20624	12306	12122	11956	11772	11606	12215	11865	11	3580	100	8590	10	1	10999650	1280	12.85	1.92	12	0.70	906.00	6066.00	20750	20230517	-43.90	8990	20230726	29.48	12430	-6.36	20240105	11430	1.84	20240105	20750	-43.90	20230517	8990	29.48	20230726	3.09	N	417790	100	10 억		126973	N	N	0	N	00	N
65	20240110	131212	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11620	-320	5	-2.68	836025950	71339	84.39	11990	11990	11620	15520	8360	11940	11719.06	1.15	0	-19646	12306	12122	11956	11772	11606	12215	11865	11	3580	100	8590	10	1	10999650	1278	12.83	1.92	12	0.65	906.00	6066.00	20750	20230517	-44.00	8990	20230726	29.25	12430	-6.52	20240105	11430	1.66	20240105	20750	-44.00	20230517	8990	29.25	20230726	3.09	N	417790	100	10 억		126973	N	N	0	N	00	N
66	20240110	121214	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11650	-290	5	-2.43	674562280	57460	67.98	11990	11990	11620	15520	8360	11940	11739.68	1.15	0	-16695	12306	12122	11956	11772	11606	12215	11865	11	3580	100	8590	10	1	10999650	1281	12.86	1.92	12	0.52	906.00	6066.00	20750	20230517	-43.86	8990	20230726	29.59	12430	-6.28	20240105	11430	1.92	20240105	20750	-43.86	20230517	8990	29.59	20230726	3.09	N	417790	100	10 억		126973	N	N	0	N	00	N
67	20240110	111213	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11780	-160	5	-1.34	509526160	43314	51.24	11990	11990	11660	15520	8360	11940	11763.54	1.15	0	-13861	12306	12122	11956	11772	11606	12215	11865	11	3580	100	8590	10	1	10999650	1296	13.00	1.94	12	0.39	906.00	6066.00	20750	20230517	-43.23	8990	20230726	31.03	12430	-5.23	20240105	11430	3.06	20240105	20750	-43.23	20230517	8990	31.03	20230726	3.09	N	417790	100	10 억		126973	N	N	0	N	00	N
68	20240110	101211	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11690	-250	5	-2.09	371587960	31538	37.31	11990	11990	11690	15520	8360	11940	11782.23	1.15	0	-13191	12306	12122	11956	11772	11606	12215	11865	11	3580	100	8590	10	1	10999650	1286	12.90	1.93	12	0.29	906.00	6066.00	20750	20230517	-43.66	8990	20230726	30.03	12430	-5.95	20240105	11430	2.27	20240105	20750	-43.66	20230517	8990	30.03	20230726	3.09	N	417790	100	10 억		126973	N	N	0	N	00	N
69	20240110	091211	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11840	-100	5	-0.84	121810980	10288	12.17	11990	11990	11730	15520	8360	11940	11840.10	1.15	0	-7995	12306	12122	11956	11772	11606	12215	11865	11	3580	100	8590	10	1	10999650	1302	13.07	1.95	12	0.09	906.00	6066.00	20750	20230517	-42.94	8990	20230726	31.70	12430	-4.75	20240105	11430	3.59	20240105	20750	-42.94	20230517	8990	31.70	20230726	3.09	N	417790	100	10 억		126973	N	N	0	N	00	N
70	20240109	161208	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11940	120	2	1.02	1006964750	84281	79.05	11830	12140	11790	15360	8280	11820	11948.36	1.14	0	4964	12180	12000	11910	11730	11640	11955	11685	11	3540	100	8510	10	1	10999650	1313	13.18	1.97	12	0.77	906.00	6066.00	20750	20230517	-42.46	8990	20230726	32.81	12430	-3.94	20240105	11430	4.46	20240105	20750	-42.46	20230517	8990	32.81	20230726	3.04	N	417790	100	10 억		125449	N	N	0	N	00	N
71	20240109	151210	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11900	80	2	0.68	958377950	80205	75.23	11830	12140	11790	15360	8280	11820	11949.78	1.14	0	3832	12180	12000	11910	11730	11640	11955	11685	11	3540	100	8510	10	1	10999650	1309	13.13	1.96	12	0.73	906.00	6066.00	20750	20230517	-42.65	8990	20230726	32.37	12430	-4.26	20240105	11430	4.11	20240105	20750	-42.65	20230517	8990	32.37	20230726	3.04	N	417790	100	10 억		125449	N	N	0	N	00	N
72	20240109	141209	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11880	60	2	0.51	871169400	72859	68.34	11830	12140	11790	15360	8280	11820	11957.72	1.14	0	4459	12180	12000	11910	11730	11640	11955	11685	11	3540	100	8510	10	1	10999650	1307	13.11	1.96	12	0.66	906.00	6066.00	20750	20230517	-42.75	8990	20230726	32.15	12430	-4.42	20240105	11430	3.94	20240105	20750	-42.75	20230517	8990	32.15	20230726	3.04	N	417790	100	10 억		125449	N	N	0	N	00	N
73	20240109	131209	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11900	80	2	0.68	824793630	68953	64.67	11830	12140	11790	15360	8280	11820	11962.55	1.14	0	4751	12180	12000	11910	11730	11640	11955	11685	11	3540	100	8510	10	1	10999650	1309	13.13	1.96	12	0.63	906.00	6066.00	20750	20230517	-42.65	8990	20230726	32.37	12430	-4.26	20240105	11430	4.11	20240105	20750	-42.65	20230517	8990	32.37	20230726	3.04	N	417790	100	10 억		125449	N	N	0	N	00	N
74	20240109	121219	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11950	130	2	1.10	709145030	59244	55.57	11830	12140	11790	15360	8280	11820	11970.97	1.14	0	5498	12180	12000	11910	11730	11640	11955	11685	11	3540	100	8510	10	1	10999650	1314	13.19	1.97	12	0.54	906.00	6066.00	20750	20230517	-42.41	8990	20230726	32.93	12430	-3.86	20240105	11430	4.55	20240105	20750	-42.41	20230517	8990	32.93	20230726	3.04	N	417790	100	10 억		125449	N	N	0	N	00	N
75	20240109	111213	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11980	160	2	1.35	661243520	55236	51.81	11830	12140	11790	15360	8280	11820	11972.40	1.14	0	5814	12180	12000	11910	11730	11640	11955	11685	11	3540	100	8510	10	1	10999650	1318	13.22	1.97	12	0.50	906.00	6066.00	20750	20230517	-42.27	8990	20230726	33.26	12430	-3.62	20240105	11430	4.81	20240105	20750	-42.27	20230517	8990	33.26	20230726	3.04	N	417790	100	10 억		125449	N	N	0	N	00	N
76	20240109	101210	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11930	110	2	0.93	495403180	41413	38.84	11830	12140	11790	15360	8280	11820	11963.96	1.14	0	2409	12180	12000	11910	11730	11640	11955	11685	11	3540	100	8510	10	1	10999650	1312	13.17	1.97	12	0.38	906.00	6066.00	20750	20230517	-42.51	8990	20230726	32.70	12430	-4.02	20240105	11430	4.37	20240105	20750	-42.51	20230517	8990	32.70	20230726	3.04	N	417790	100	10 억		125449	N	N	0	N	00	N
77	20240109	091210	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11850	30	2	0.25	112089910	9484	8.90	11830	11900	11790	15360	8280	11820	11818.79	1.14	0	-1001	12180	12000	11910	11730	11640	11955	11685	11	3540	100	8510	10	1	10999650	1303	13.08	1.95	12	0.09	906.00	6066.00	20750	20230517	-42.89	8990	20230726	31.81	12430	-4.67	20240105	11430	3.67	20240105	20750	-42.89	20230517	8990	31.81	20230726	3.04	N	417790	100	10 억		125449	N	N	0	N	00	N
78	20240108	161207	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11820	-130	5	-1.09	1269549730	106304	30.36	12020	12090	11820	15530	8370	11950	11943.18	1.30	0	-18598	12936	12442	11936	11442	10936	12690	11690	11	3580	100	8600	10	1	10999650	1300	13.05	1.95	12	0.97	906.00	6066.00	20750	20230517	-43.04	8990	20230726	31.48	12430	-4.91	20240105	11430	3.41	20240105	20750	-43.04	20230517	8990	31.48	20230726	2.80	N	417790	100	10 억		142488	N	N	0	N	00	N
79	20240108	151209	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11840	-110	5	-0.92	1207449010	101054	28.86	12020	12090	11820	15530	8370	11950	11948.55	1.30	0	-16749	12936	12442	11936	11442	10936	12690	11690	11	3580	100	8600	10	1	10999650	1302	13.07	1.95	12	0.92	906.00	6066.00	20750	20230517	-42.94	8990	20230726	31.70	12430	-4.75	20240105	11430	3.59	20240105	20750	-42.94	20230517	8990	31.70	20230726	2.80	N	417790	100	10 억		142488	N	N	0	N	00	N
80	20240108	141208	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11860	-90	5	-0.75	1090702370	91199	26.05	12020	12090	11820	15530	8370	11950	11959.59	1.30	0	-13261	12936	12442	11936	11442	10936	12690	11690	11	3580	100	8600	10	1	10999650	1305	13.09	1.96	12	0.83	906.00	6066.00	20750	20230517	-42.84	8990	20230726	31.92	12430	-4.59	20240105	11430	3.76	20240105	20750	-42.84	20230517	8990	31.92	20230726	2.80	N	417790	100	10 억		142488	N	N	0	N	00	N
81	20240108	131208	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11860	-90	5	-0.75	964038880	80517	23.00	12020	12090	11860	15530	8370	11950	11973.13	1.30	0	-14341	12936	12442	11936	11442	10936	12690	11690	11	3580	100	8600	10	1	10999650	1305	13.09	1.96	12	0.73	906.00	6066.00	20750	20230517	-42.84	8990	20230726	31.92	12430	-4.59	20240105	11430	3.76	20240105	20750	-42.84	20230517	8990	31.92	20230726	2.80	N	417790	100	10 억		142488	N	N	0	N	00	N
82	20240108	121208	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11960	10	2	0.08	676347290	56384	16.10	12020	12090	11890	15530	8370	11950	11995.43	1.30	0	-5579	12936	12442	11936	11442	10936	12690	11690	11	3580	100	8600	10	1	10999650	1316	13.20	1.97	12	0.51	906.00	6066.00	20750	20230517	-42.36	8990	20230726	33.04	12430	-3.78	20240105	11430	4.64	20240105	20750	-42.36	20230517	8990	33.04	20230726	2.80	N	417790	100	10 억		142488	N	N	0	N	00	N
83	20240108	111210	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12020	70	2	0.59	565298550	47104	13.45	12020	12090	11890	15530	8370	11950	12001.15	1.30	0	-5861	12936	12442	11936	11442	10936	12690	11690	11	3580	100	8600	10	1	10999650	1322	13.27	1.98	12	0.43	906.00	6066.00	20750	20230517	-42.07	8990	20230726	33.70	12430	-3.30	20240105	11430	5.16	20240105	20750	-42.07	20230517	8990	33.70	20230726	2.80	N	417790	100	10 억		142488	N	N	0	N	00	N
84	20240108	101209	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12030	80	2	0.67	431073020	35949	10.27	12020	12090	11890	15530	8370	11950	11991.32	1.30	0	-6550	12936	12442	11936	11442	10936	12690	11690	11	3580	100	8600	10	1	10999650	1323	13.28	1.98	12	0.33	906.00	6066.00	20750	20230517	-42.02	8990	20230726	33.82	12430	-3.22	20240105	11430	5.25	20240105	20750	-42.02	20230517	8990	33.82	20230726	2.80	N	417790	100	10 억		142488	N	N	0	N	00	N
85	20240108	091206	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11930	-20	5	-0.17	221730990	18518	5.29	12020	12090	11890	15530	8370	11950	11973.90	1.30	0	-7717	12936	12442	11936	11442	10936	12690	11690	11	3580	100	8600	10	1	10999650	1312	13.17	1.97	12	0.17	906.00	6066.00	20750	20230517	-42.51	8990	20230726	32.70	12430	-4.02	20240105	11430	4.37	20240105	20750	-42.51	20230517	8990	32.70	20230726	2.80	N	417790	100	10 억		142488	N	N	0	N	00	N
86	20240105	161206	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11950	430	2	3.73	4208125480	348603	207.04	11500	12430	11430	14970	8070	11520	12071.63	0.73	0	62880	12246	11882	11666	11302	11086	11775	11195	11	3450	100	8290	10	1	10999650	1314	13.19	1.97	12	3.17	906.00	6066.00	20750	20230517	-42.41	8990	20230726	32.93	12430	-3.86	20240105	11430	4.55	20240105	20750	-42.41	20230517	8990	32.93	20230726	2.73	N	417790	100	10 억		80732	N	N	0	N	00	N
87	20240105	151208	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11890	370	2	3.21	4043081820	334777	198.83	11500	12430	11430	14970	8070	11520	12076.94	0.73	0	62506	12246	11882	11666	11302	11086	11775	11195	11	3450	100	8290	10	1	10999650	1308	13.12	1.96	12	3.04	906.00	6066.00	20750	20230517	-42.70	8990	20230726	32.26	12430	-4.34	20240105	11430	4.02	20240105	20750	-42.70	20230517	8990	32.26	20230726	2.73	N	417790	100	10 억		80732	N	N	0	N	00	N
88	20240105	141204	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11910	390	2	3.39	3773244640	312062	185.34	11500	12430	11430	14970	8070	11520	12091.33	0.73	0	58862	12246	11882	11666	11302	11086	11775	11195	11	3450	100	8290	10	1	10999650	1310	13.15	1.96	12	2.84	906.00	6066.00	20750	20230517	-42.60	8990	20230726	32.48	12430	-4.18	20240105	11430	4.20	20240105	20750	-42.60	20230517	8990	32.48	20230726	2.73	N	417790	100	10 억		80732	N	N	0	N	00	N
89	20240105	131206	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11950	430	2	3.73	3388433090	279619	166.07	11500	12430	11430	14970	8070	11520	12118.04	0.73	0	53576	12246	11882	11666	11302	11086	11775	11195	11	3450	100	8290	10	1	10999650	1314	13.19	1.97	12	2.54	906.00	6066.00	20750	20230517	-42.41	8990	20230726	32.93	12430	-3.86	20240105	11430	4.55	20240105	20750	-42.41	20230517	8990	32.93	20230726	2.73	N	417790	100	10 억		80732	N	N	0	N	00	N
90	20240105	121207	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12030	510	2	4.43	3170033990	261362	155.23	11500	12430	11430	14970	8070	11520	12128.90	0.73	0	52795	12246	11882	11666	11302	11086	11775	11195	11	3450	100	8290	10	1	10999650	1323	13.28	1.98	12	2.38	906.00	6066.00	20750	20230517	-42.02	8990	20230726	33.82	12430	-3.22	20240105	11430	5.25	20240105	20750	-42.02	20230517	8990	33.82	20230726	2.73	N	417790	100	10 억		80732	N	N	0	N	00	N
91	20240105	111204	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11960	440	2	3.82	3037700110	250351	148.69	11500	12430	11430	14970	8070	11520	12133.77	0.73	0	52818	12246	11882	11666	11302	11086	11775	11195	11	3450	100	8290	10	1	10999650	1316	13.20	1.97	12	2.28	906.00	6066.00	20750	20230517	-42.36	8990	20230726	33.04	12430	-3.78	20240105	11430	4.64	20240105	20750	-42.36	20230517	8990	33.04	20230726	2.73	N	417790	100	10 억		80732	N	N	0	N	00	N
92	20240105	101207	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12250	730	2	6.34	2474448170	203864	121.08	11500	12430	11430	14970	8070	11520	12137.74	0.73	0	43499	12246	11882	11666	11302	11086	11775	11195	11	3450	100	8290	10	1	10999650	1347	13.52	2.02	12	1.85	906.00	6066.00	20750	20230517	-40.96	8990	20230726	36.26	12430	-1.45	20240105	11430	7.17	20240105	20750	-40.96	20230517	8990	36.26	20230726	2.73	N	417790	100	10 억		80732	N	N	0	N	00	N
93	20240105	091204	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12050	530	2	4.60	783085640	65781	39.07	11500	12230	11430	14970	8070	11520	11904.44	0.73	0	11035	12246	11882	11666	11302	11086	11775	11195	11	3450	100	8290	10	1	10999650	1325	13.30	1.99	12	0.60	906.00	6066.00	20750	20230517	-41.93	8990	20230726	34.04	12230	-1.47	20240105	11430	5.42	20240105	20750	-41.93	20230517	8990	34.04	20230726	2.73	N	417790	100	10 억		80732	N	N	0	N	00	N
94	20240104	161201	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11520	-510	5	-4.24	1943810340	166650	170.31	12030	12030	11450	15630	8430	12030	11663.62	1.02	0	-31557	12223	12126	11933	11836	11643	12175	11885	11	3600	100	8660	10	1	10999650	1267	12.72	1.90	12	1.52	906.00	6066.00	20750	20230517	-44.48	8990	20230726	28.14	12130	-5.03	20240102	11450	0.61	20240104	20750	-44.48	20230517	8990	28.14	20230726	2.75	N	417790	100	10 억		112560	N	N	0	N	00	N
95	20240104	151204	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11540	-490	5	-4.07	1830800640	156842	160.28	12030	12030	11450	15630	8430	12030	11672.37	1.02	0	-30571	12223	12126	11933	11836	11643	12175	11885	11	3600	100	8660	10	1	10999650	1269	12.74	1.90	12	1.43	906.00	6066.00	20750	20230517	-44.39	8990	20230726	28.36	12130	-4.86	20240102	11450	0.79	20240104	20750	-44.39	20230517	8990	28.36	20230726	2.75	N	417790	100	10 억		112560	N	N	0	N	00	N
96	20240104	141203	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11500	-530	5	-4.41	1618267380	138369	141.40	12030	12030	11450	15630	8430	12030	11694.74	1.02	0	-27812	12223	12126	11933	11836	11643	12175	11885	11	3600	100	8660	10	1	10999650	1265	12.69	1.90	12	1.26	906.00	6066.00	20750	20230517	-44.58	8990	20230726	27.92	12130	-5.19	20240102	11450	0.44	20240104	20750	-44.58	20230517	8990	27.92	20230726	2.75	N	417790	100	10 억		112560	N	N	0	N	00	N
97	20240104	131203	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11670	-360	5	-2.99	983458430	83363	85.19	12030	12030	11640	15630	8430	12030	11796.65	1.02	0	-15813	12223	12126	11933	11836	11643	12175	11885	11	3600	100	8660	10	1	10999650	1284	12.88	1.92	12	0.76	906.00	6066.00	20750	20230517	-43.76	8990	20230726	29.81	12130	-3.79	20240102	11640	0.26	20240104	20750	-43.76	20230517	8990	29.81	20230726	2.75	N	417790	100	10 억		112560	N	N	0	N	00	N
98	20240104	121159	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11650	-380	5	-3.16	831446390	70355	71.90	12030	12030	11640	15630	8430	12030	11817.17	1.02	0	-14060	12223	12126	11933	11836	11643	12175	11885	11	3600	100	8660	10	1	10999650	1281	12.86	1.92	12	0.64	906.00	6066.00	20750	20230517	-43.86	8990	20230726	29.59	12130	-3.96	20240102	11640	0.09	20240104	20750	-43.86	20230517	8990	29.59	20230726	2.75	N	417790	100	10 억		112560	N	N	0	N	00	N
99	20240104	111159	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11650	-380	5	-3.16	710326990	59994	61.31	12030	12030	11640	15630	8430	12030	11839.23	1.02	0	-13339	12223	12126	11933	11836	11643	12175	11885	11	3600	100	8660	10	1	10999650	1281	12.86	1.92	12	0.55	906.00	6066.00	20750	20230517	-43.86	8990	20230726	29.59	12130	-3.96	20240102	11640	0.09	20240104	20750	-43.86	20230517	8990	29.59	20230726	2.75	N	417790	100	10 억		112560	N	N	0	N	00	N
100	20240104	101158	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11870	-160	5	-1.33	385540540	32396	33.11	12030	12030	11800	15630	8430	12030	11899.94	1.02	0	-9083	12223	12126	11933	11836	11643	12175	11885	11	3600	100	8660	10	1	10999650	1306	13.10	1.96	12	0.29	906.00	6066.00	20750	20230517	-42.80	8990	20230726	32.04	12130	-2.14	20240102	11740	1.11	20240103	20750	-42.80	20230517	8990	32.04	20230726	2.75	N	417790	100	10 억		112560	N	N	0	N	00	N
101	20240104	091203	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11950	-80	5	-0.67	68513680	5722	5.85	12030	12030	11930	15630	8430	12030	11971.35	1.02	0	-886	12223	12126	11933	11836	11643	12175	11885	11	3600	100	8660	10	1	10999650	1314	13.19	1.97	12	0.05	906.00	6066.00	20750	20230517	-42.41	8990	20230726	32.93	12130	-1.48	20240102	11740	1.79	20240103	20750	-42.41	20230517	8990	32.93	20230726	2.75	N	417790	100	10 억		112560	N	N	0	N	00	N
102	20240103	161159	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12030	150	2	1.26	1149794010	96716	53.09	11880	12030	11740	15440	8320	11880	11888.16	0.93	0	10537	12280	12080	11930	11730	11580	12005	11655	11	3560	100	8550	10	1	10999650	1323	13.28	1.98	12	0.88	906.00	6066.00	20750	20230517	-42.02	8990	20230726	33.82	12130	-0.82	20240102	11740	2.47	20240103	20750	-42.02	20230517	8990	33.82	20230726	2.67	N	417790	100	10 억		102023	N	N	0	N	00	N
103	20240103	151156	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11980	100	2	0.84	1063793040	89557	49.16	11880	11990	11740	15440	8320	11880	11878.39	0.93	0	9533	12280	12080	11930	11730	11580	12005	11655	11	3560	100	8550	10	1	10999650	1318	13.22	1.97	12	0.81	906.00	6066.00	20750	20230517	-42.27	8990	20230726	33.26	12130	-1.24	20240102	11740	2.04	20240103	20750	-42.27	20230517	8990	33.26	20230726	2.67	N	417790	100	10 억		102023	N	N	0	N	00	N
104	20240103	141154	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11940	60	2	0.51	866162060	73030	40.09	11880	11990	11740	15440	8320	11880	11860.35	0.93	0	2586	12280	12080	11930	11730	11580	12005	11655	11	3560	100	8550	10	1	10999650	1313	13.18	1.97	12	0.66	906.00	6066.00	20750	20230517	-42.46	8990	20230726	32.81	12130	-1.57	20240102	11740	1.70	20240103	20750	-42.46	20230517	8990	32.81	20230726	2.67	N	417790	100	10 억		102023	N	N	0	N	00	N
105	20240103	131156	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11900	20	2	0.17	770177070	64971	35.66	11880	11990	11740	15440	8320	11880	11854.15	0.93	0	1737	12280	12080	11930	11730	11580	12005	11655	11	3560	100	8550	10	1	10999650	1309	13.13	1.96	12	0.59	906.00	6066.00	20750	20230517	-42.65	8990	20230726	32.37	12130	-1.90	20240102	11740	1.36	20240103	20750	-42.65	20230517	8990	32.37	20230726	2.67	N	417790	100	10 억		102023	N	N	0	N	00	N
106	20240103	121200	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11900	20	2	0.17	661965810	55907	30.69	11880	11990	11740	15440	8320	11880	11840.46	0.93	0	1059	12280	12080	11930	11730	11580	12005	11655	11	3560	100	8550	10	1	10999650	1309	13.13	1.96	12	0.51	906.00	6066.00	20750	20230517	-42.65	8990	20230726	32.37	12130	-1.90	20240102	11740	1.36	20240103	20750	-42.65	20230517	8990	32.37	20230726	2.67	N	417790	100	10 억		102023	N	N	0	N	00	N
107	20240103	111155	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11870	-10	5	-0.08	545662790	46152	25.33	11880	11990	11740	15440	8320	11880	11823.13	0.93	0	-166	12280	12080	11930	11730	11580	12005	11655	11	3560	100	8550	10	1	10999650	1306	13.10	1.96	12	0.42	906.00	6066.00	20750	20230517	-42.80	8990	20230726	32.04	12130	-2.14	20240102	11740	1.11	20240103	20750	-42.80	20230517	8990	32.04	20230726	2.67	N	417790	100	10 억		102023	N	N	0	N	00	N
108	20240103	101155	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11780	-100	5	-0.84	363901870	30760	16.88	11880	11990	11750	15440	8320	11880	11830.31	0.93	0	-5703	12280	12080	11930	11730	11580	12005	11655	11	3560	100	8550	10	1	10999650	1296	13.00	1.94	12	0.28	906.00	6066.00	20750	20230517	-43.23	8990	20230726	31.03	12130	-2.89	20240102	11750	0.26	20240103	20750	-43.23	20230517	8990	31.03	20230726	2.67	N	417790	100	10 억		102023	N	N	0	N	00	N
109	20240103	091155	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11880	0	3	0.00	123602210	10422	5.72	11880	11990	11780	15440	8320	11880	11859.68	0.93	0	-3359	12280	12080	11930	11730	11580	12005	11655	11	3560	100	8550	10	1	10999650	1307	13.11	1.96	12	0.09	906.00	6066.00	20750	20230517	-42.75	8990	20230726	32.15	12130	-2.06	20240102	11780	0.85	20240103	20750	-42.75	20230517	8990	32.15	20230726	2.67	N	417790	100	10 억		102023	N	N	0	N	00	N
110	20240102	161152	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11880	60	2	0.51	2180110430	181947	230.09	11900	12130	11780	15360	8280	11820	11982.47	0.78	0	16530	12053	11936	11783	11666	11513	11995	11725	11	3540	100	8510	10	1	10999650	1307	13.11	1.96	12	1.65	906.00	6066.00	20750	20230517	-42.75	8990	20230726	32.15	12130	-2.06	20240102	11780	0.85	20240102	20750	-42.75	20230517	8990	32.15	20230726	2.69	N	417790	100	10 억		85921	N	N	0	N	00	N
111	20240102	151151	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11840	20	2	0.17	2111132460	176144	222.75	11900	12130	11780	15360	8280	11820	11985.26	0.78	0	15995	12053	11936	11783	11666	11513	11995	11725	11	3540	100	8510	10	1	10999650	1302	13.07	1.95	12	1.60	906.00	6066.00	20750	20230517	-42.94	8990	20230726	31.70	12130	-2.39	20240102	11780	0.51	20240102	20750	-42.94	20230517	8990	31.70	20230726	2.69	N	417790	100	10 억		85921	N	N	0	N	00	N
112	20240102	141152	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12060	240	2	2.03	1618971110	134745	170.40	11900	12130	11800	15360	8280	11820	12015.07	0.78	0	15136	12053	11936	11783	11666	11513	11995	11725	11	3540	100	8510	10	1	10999650	1327	13.31	1.99	12	1.22	906.00	6066.00	20750	20230517	-41.88	8990	20230726	34.15	12130	-0.58	20240102	11800	2.20	20240102	20750	-41.88	20230517	8990	34.15	20230726	2.69	N	417790	100	10 억		85921	N	N	0	N	00	N
113	20240102	131146	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12090	270	2	2.28	1314592530	109554	138.54	11900	12120	11800	15360	8280	11820	11999.49	0.78	0	11932	12053	11936	11783	11666	11513	11995	11725	11	3540	100	8510	10	1	10999650	1330	13.34	1.99	12	1.00	906.00	6066.00	20750	20230517	-41.73	8990	20230726	34.48	12120	-0.25	20240102	11800	2.46	20240102	20750	-41.73	20230517	8990	34.48	20230726	2.69	N	417790	100	10 억		85921	N	N	0	N	00	N
114	20240102	121146	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11990	170	2	1.44	1061759820	88544	111.97	11900	12120	11800	15360	8280	11820	11991.32	0.78	0	10053	12053	11936	11783	11666	11513	11995	11725	11	3540	100	8510	10	1	10999650	1319	13.23	1.98	12	0.80	906.00	6066.00	20750	20230517	-42.22	8990	20230726	33.37	12120	-1.07	20240102	11800	1.61	20240102	20750	-42.22	20230517	8990	33.37	20230726	2.69	N	417790	100	10 억		85921	N	N	0	N	00	N
115	20240102	111144	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11990	170	2	1.44	767420900	64071	81.02	11900	12090	11800	15360	8280	11820	11977.66	0.78	0	4977	12053	11936	11783	11666	11513	11995	11725	11	3540	100	8510	10	1	10999650	1319	13.23	1.98	12	0.58	906.00	6066.00	20750	20230517	-42.22	8990	20230726	33.37	12090	-0.83	20240102	11800	1.61	20240102	20750	-42.22	20230517	8990	33.37	20230726	2.69	N	417790	100	10 억		85921	N	N	0	N	00	N
116	20240102	101135	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12060	240	2	2.03	369487770	30910	39.09	11900	12060	11800	15360	8280	11820	11953.66	0.78	0	7188	12053	11936	11783	11666	11513	11995	11725	11	3540	100	8510	10	1	10999650	1327	13.31	1.99	12	0.28	906.00	6066.00	20750	20230517	-41.88	8990	20230726	34.15	12060	0.00	20240102	11800	2.20	20240102	20750	-41.88	20230517	8990	34.15	20230726	2.69	N	417790	100	10 억		85921	N	N	0	N	00	N
117	20240102	091119	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11820	0	3	0.00	0	0	0.00	0	0	0	15360	8280	11820	0.00	0.78	0	0	12053	11936	11783	11666	11513	11995	11725	11	3540	100	8510	10	1	10999650	1300	13.05	1.95	12	0.00	906.00	6066.00	20750	20230517	-43.04	8990	20230726	31.48	0	0.00	0	0	0.00	0	20750	-43.04	20230517	8990	31.48	20230726	2.69	N	417790	100	10 억		85921	N	N	0	N	00	N