KissMeData/347890/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	121206	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8330	-10	5	-0.12	693378790	83829	9.84	8310	8410	8120	10840	5840	8340	8271.34	1.14	0	-1567	9173	8756	8243	7826	7313	8965	8035	17	2500	100	6000	10	1	16913204	1409	13.35	1.92	12	0.50	624.00	4346.00	11290	20230322	-26.22	7200	20231101	15.69	8660	-3.81	20240122	7470	11.51	20240118	11290	-26.22	20230322	7200	15.69	20231101	2.90	N	347890	100	16 억		192059	N	N	0	N	00	N
3	20240123	111200	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8360	20	2	0.24	556127720	67324	7.90	8310	8410	8120	10840	5840	8340	8260.46	1.14	0	-2975	9173	8756	8243	7826	7313	8965	8035	17	2500	100	6000	10	1	16913204	1414	13.40	1.92	12	0.40	624.00	4346.00	11290	20230322	-25.95	7200	20231101	16.11	8660	-3.46	20240122	7470	11.91	20240118	11290	-25.95	20230322	7200	16.11	20231101	2.90	N	347890	100	16 억		192059	N	N	0	N	00	N
4	20240123	101201	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8280	-60	5	-0.72	355882070	43317	5.08	8310	8310	8120	10840	5840	8340	8215.74	1.14	0	-1601	9173	8756	8243	7826	7313	8965	8035	17	2500	100	6000	10	1	16913204	1400	13.27	1.91	12	0.26	624.00	4346.00	11290	20230322	-26.66	7200	20231101	15.00	8660	-4.39	20240122	7470	10.84	20240118	11290	-26.66	20230322	7200	15.00	20231101	2.90	N	347890	100	16 억		192059	N	N	0	N	00	N
5	20240123	091201	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8210	-130	5	-1.56	199350310	24261	2.85	8310	8310	8120	10840	5840	8340	8216.86	1.14	0	-891	9173	8756	8243	7826	7313	8965	8035	17	2500	100	6000	10	1	16913204	1389	13.16	1.89	12	0.14	624.00	4346.00	11290	20230322	-27.28	7200	20231101	14.03	8660	-5.20	20240122	7470	9.91	20240118	11290	-27.28	20230322	7200	14.03	20231101	2.90	N	347890	100	16 억		192059	N	N	0	N	00	N
6	20240119	161154	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7700	130	2	1.72	233204810	30191	178.01	7630	7790	7580	9840	5300	7570	7724.34	1.07	0	7658	7730	7650	7560	7480	7390	7690	7520	17	2270	100	5450	10	1	16913204	1302	12.34	1.77	12	0.18	624.00	4346.00	11290	20230322	-31.80	7200	20231101	6.94	7860	-2.04	20240109	7470	3.08	20240118	11290	-31.80	20230322	7200	6.94	20231101	2.90	N	347890	100	16 억		181424	N	N	1049	N	00	N
7	20240119	151157	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7720	150	2	1.98	223980030	28993	170.95	7630	7790	7580	9840	5300	7570	7725.31	1.07	0	7592	7730	7650	7560	7480	7390	7690	7520	17	2270	100	5450	10	1	16913204	1306	12.37	1.78	12	0.17	624.00	4346.00	11290	20230322	-31.62	7200	20231101	7.22	7860	-1.78	20240109	7470	3.35	20240118	11290	-31.62	20230322	7200	7.22	20231101	2.90	N	347890	100	16 억		181424	N	N	167	N	00	N
8	20240119	141154	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7730	160	2	2.11	209268930	27082	159.68	7630	7790	7580	9840	5300	7570	7727.23	1.07	0	7158	7730	7650	7560	7480	7390	7690	7520	17	2270	100	5450	10	1	16913204	1307	12.39	1.78	12	0.16	624.00	4346.00	11290	20230322	-31.53	7200	20231101	7.36	7860	-1.65	20240109	7470	3.48	20240118	11290	-31.53	20230322	7200	7.36	20231101	2.90	N	347890	100	16 억		181424	N	N	167	N	00	N
9	20240119	131155	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7730	160	2	2.11	156478360	20259	119.45	7630	7790	7580	9840	5300	7570	7723.89	1.07	0	3712	7730	7650	7560	7480	7390	7690	7520	17	2270	100	5450	10	1	16913204	1307	12.39	1.78	12	0.12	624.00	4346.00	11290	20230322	-31.53	7200	20231101	7.36	7860	-1.65	20240109	7470	3.48	20240118	11290	-31.53	20230322	7200	7.36	20231101	2.90	N	347890	100	16 억		181424	N	N	167	N	00	N
10	20240119	121159	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7720	150	2	1.98	134867420	17462	102.96	7630	7790	7580	9840	5300	7570	7723.48	1.07	0	3722	7730	7650	7560	7480	7390	7690	7520	17	2270	100	5450	10	1	16913204	1306	12.37	1.78	12	0.10	624.00	4346.00	11290	20230322	-31.62	7200	20231101	7.22	7860	-1.78	20240109	7470	3.35	20240118	11290	-31.62	20230322	7200	7.22	20231101	2.90	N	347890	100	16 억		181424	N	N	167	N	00	N
11	20240119	111158	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7700	130	2	1.72	115771760	14988	88.37	7630	7790	7580	9840	5300	7570	7724.30	1.07	0	2922	7730	7650	7560	7480	7390	7690	7520	17	2270	100	5450	10	1	16913204	1302	12.34	1.77	12	0.09	624.00	4346.00	11290	20230322	-31.80	7200	20231101	6.94	7860	-2.04	20240109	7470	3.08	20240118	11290	-31.80	20230322	7200	6.94	20231101	2.90	N	347890	100	16 억		181424	N	N	167	N	00	N
12	20240119	101202	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7710	140	2	1.85	85612250	11082	65.34	7630	7790	7580	9840	5300	7570	7725.34	1.07	0	2920	7730	7650	7560	7480	7390	7690	7520	17	2270	100	5450	10	1	16913204	1304	12.36	1.77	12	0.07	624.00	4346.00	11290	20230322	-31.71	7200	20231101	7.08	7860	-1.91	20240109	7470	3.21	20240118	11290	-31.71	20230322	7200	7.08	20231101	2.90	N	347890	100	16 억		181424	N	N	167	N	00	N
13	20240119	091156	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7720	150	2	1.98	45970090	5951	35.09	7630	7790	7580	9840	5300	7570	7724.77	1.07	0	1185	7730	7650	7560	7480	7390	7690	7520	17	2270	100	5450	10	1	16913204	1306	12.37	1.78	12	0.04	624.00	4346.00	11290	20230322	-31.62	7200	20231101	7.22	7860	-1.78	20240109	7470	3.35	20240118	11290	-31.62	20230322	7200	7.22	20231101	2.90	N	347890	100	16 억		181424	N	N	167	N	00	N
14	20240118	161153	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7570	50	2	0.66	128053110	16949	29.05	7500	7640	7470	9770	5270	7520	7555.20	1.06	0	2151	7906	7712	7596	7402	7286	7655	7345	17	2250	100	5410	10	1	16913204	1280	12.13	1.74	12	0.10	624.00	4346.00	11290	20230322	-32.95	7200	20231101	5.14	7860	-3.69	20240109	7470	1.34	20240118	11290	-32.95	20230322	7200	5.14	20231101	2.91	N	347890	100	16 억		179273	N	N	167	N	00	N
15	20240118	151153	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7570	50	2	0.66	120447990	15943	27.33	7500	7640	7470	9770	5270	7520	7554.91	1.06	0	2057	7906	7712	7596	7402	7286	7655	7345	17	2250	100	5410	10	1	16913204	1280	12.13	1.74	12	0.09	624.00	4346.00	11290	20230322	-32.95	7200	20231101	5.14	7860	-3.69	20240109	7470	1.34	20240118	11290	-32.95	20230322	7200	5.14	20231101	2.91	N	347890	100	16 억		179273	N	N	0	N	00	N
16	20240118	141153	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7470	-50	5	-0.66	96996880	12826	21.99	7500	7640	7470	9770	5270	7520	7562.52	1.06	0	1128	7906	7712	7596	7402	7286	7655	7345	17	2250	100	5410	10	1	16913204	1263	11.97	1.72	12	0.08	624.00	4346.00	11290	20230322	-33.84	7200	20231101	3.75	7860	-4.96	20240109	7470	0.00	20240118	11290	-33.84	20230322	7200	3.75	20231101	2.91	N	347890	100	16 억		179273	N	N	0	N	00	N
17	20240118	131151	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7610	90	2	1.20	51716300	6815	11.68	7500	7640	7500	9770	5270	7520	7588.60	1.06	0	865	7906	7712	7596	7402	7286	7655	7345	17	2250	100	5410	10	1	16913204	1287	12.20	1.75	12	0.04	624.00	4346.00	11290	20230322	-32.60	7200	20231101	5.69	7860	-3.18	20240109	7480	1.74	20240117	11290	-32.60	20230322	7200	5.69	20231101	2.91	N	347890	100	16 억		179273	N	N	0	N	00	N
18	20240118	121155	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7610	90	2	1.20	35186010	4645	7.96	7500	7640	7500	9770	5270	7520	7575.03	1.06	0	-172	7906	7712	7596	7402	7286	7655	7345	17	2250	100	5410	10	1	16913204	1287	12.20	1.75	12	0.03	624.00	4346.00	11290	20230322	-32.60	7200	20231101	5.69	7860	-3.18	20240109	7480	1.74	20240117	11290	-32.60	20230322	7200	5.69	20231101	2.91	N	347890	100	16 억		179273	N	N	0	N	00	N
19	20240118	111154	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7640	120	2	1.60	26905270	3559	6.10	7500	7640	7500	9770	5270	7520	7559.78	1.06	0	-98	7906	7712	7596	7402	7286	7655	7345	17	2250	100	5410	10	1	16913204	1292	12.24	1.76	12	0.02	624.00	4346.00	11290	20230322	-32.33	7200	20231101	6.11	7860	-2.80	20240109	7480	2.14	20240117	11290	-32.33	20230322	7200	6.11	20231101	2.91	N	347890	100	16 억		179273	N	N	0	N	00	N
20	20240118	101150	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7620	100	2	1.33	21791760	2888	4.95	7500	7620	7500	9770	5270	7520	7545.62	1.06	0	124	7906	7712	7596	7402	7286	7655	7345	17	2250	100	5410	10	1	16913204	1289	12.21	1.75	12	0.02	624.00	4346.00	11290	20230322	-32.51	7200	20231101	5.83	7860	-3.05	20240109	7480	1.87	20240117	11290	-32.51	20230322	7200	5.83	20231101	2.91	N	347890	100	16 억		179273	N	N	0	N	00	N
21	20240118	091151	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7530	10	2	0.13	7507030	999	1.71	7500	7540	7500	9770	5270	7520	7514.54	1.06	0	-5	7906	7712	7596	7402	7286	7655	7345	17	2250	100	5410	10	1	16913204	1274	12.07	1.73	12	0.01	624.00	4346.00	11290	20230322	-33.30	7200	20231101	4.58	7860	-4.20	20240109	7480	0.67	20240117	11290	-33.30	20230322	7200	4.58	20231101	2.91	N	347890	100	16 억		179273	N	N	0	N	00	N
22	20240117	161149	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7520	-260	5	-3.34	440517420	58236	179.64	7780	7790	7480	10110	5450	7780	7564.35	1.18	0	-19820	7940	7860	7730	7650	7520	7900	7690	17	2330	100	5600	10	1	16913204	1272	12.05	1.73	12	0.34	624.00	4346.00	11290	20230322	-33.39	7200	20231101	4.44	7860	-4.33	20240109	7480	0.53	20240117	11290	-33.39	20230322	7200	4.44	20231101	2.90	N	347890	100	16 억		199068	N	N	148	N	00	N
23	20240117	151152	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7590	-190	5	-2.44	425644520	56259	173.54	7780	7790	7480	10110	5450	7780	7565.80	1.18	0	-19509	7940	7860	7730	7650	7520	7900	7690	17	2330	100	5600	10	1	16913204	1284	12.16	1.75	12	0.33	624.00	4346.00	11290	20230322	-32.77	7200	20231101	5.42	7860	-3.44	20240109	7480	1.47	20240117	11290	-32.77	20230322	7200	5.42	20231101	2.90	N	347890	100	16 억		199068	N	N	148	N	00	N
24	20240117	141149	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7600	-180	5	-2.31	401716460	53095	163.78	7780	7790	7480	10110	5450	7780	7565.99	1.18	0	-17538	7940	7860	7730	7650	7520	7900	7690	17	2330	100	5600	10	1	16913204	1285	12.18	1.75	12	0.31	624.00	4346.00	11290	20230322	-32.68	7200	20231101	5.56	7860	-3.31	20240109	7480	1.60	20240117	11290	-32.68	20230322	7200	5.56	20231101	2.90	N	347890	100	16 억		199068	N	N	148	N	00	N
25	20240117	131149	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7490	-290	5	-3.73	365931040	48334	149.09	7780	7790	7490	10110	5450	7780	7570.88	1.18	0	-17000	7940	7860	7730	7650	7520	7900	7690	17	2330	100	5600	10	1	16913204	1267	12.00	1.72	12	0.29	624.00	4346.00	11290	20230322	-33.66	7200	20231101	4.03	7860	-4.71	20240109	7490	0.00	20240117	11290	-33.66	20230322	7200	4.03	20231101	2.90	N	347890	100	16 억		199068	N	N	148	N	00	N
26	20240117	121151	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7530	-250	5	-3.21	324559270	42829	132.11	7780	7790	7490	10110	5450	7780	7578.03	1.18	0	-14033	7940	7860	7730	7650	7520	7900	7690	17	2330	100	5600	10	1	16913204	1274	12.07	1.73	12	0.25	624.00	4346.00	11290	20230322	-33.30	7200	20231101	4.58	7860	-4.20	20240109	7490	0.53	20240117	11290	-33.30	20230322	7200	4.58	20231101	2.90	N	347890	100	16 억		199068	N	N	148	N	00	N
27	20240117	111153	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7560	-220	5	-2.83	227868160	29990	92.51	7780	7790	7510	10110	5450	7780	7598.14	1.18	0	-9839	7940	7860	7730	7650	7520	7900	7690	17	2330	100	5600	10	1	16913204	1279	12.12	1.74	12	0.18	624.00	4346.00	11290	20230322	-33.04	7200	20231101	5.00	7860	-3.82	20240109	7490	0.93	20240108	11290	-33.04	20230322	7200	5.00	20231101	2.90	N	347890	100	16 억		199068	N	N	148	N	00	N
28	20240117	101149	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7560	-220	5	-2.83	142351960	18641	57.50	7780	7790	7560	10110	5450	7780	7636.50	1.18	0	-6910	7940	7860	7730	7650	7520	7900	7690	17	2330	100	5600	10	1	16913204	1279	12.12	1.74	12	0.11	624.00	4346.00	11290	20230322	-33.04	7200	20231101	5.00	7860	-3.82	20240109	7490	0.93	20240108	11290	-33.04	20230322	7200	5.00	20231101	2.90	N	347890	100	16 억		199068	N	N	148	N	00	N
29	20240117	091152	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7690	-90	5	-1.16	30883480	3992	12.31	7780	7790	7690	10110	5450	7780	7736.34	1.18	0	-1967	7940	7860	7730	7650	7520	7900	7690	17	2330	100	5600	10	1	16913204	1301	12.32	1.77	12	0.02	624.00	4346.00	11290	20230322	-31.89	7200	20231101	6.81	7860	-2.16	20240109	7490	2.67	20240108	11290	-31.89	20230322	7200	6.81	20231101	2.90	N	347890	100	16 억		199068	N	N	148	N	00	N
30	20240116	161147	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7780	100	2	1.30	250218400	32405	139.54	7630	7810	7600	9980	5380	7680	7721.59	1.20	0	-3820	7780	7730	7670	7620	7560	7755	7645	17	2300	100	5520	10	1	16913204	1316	12.47	1.79	12	0.19	624.00	4346.00	11290	20230322	-31.09	7200	20231101	8.06	7860	-1.02	20240109	7490	3.87	20240108	11290	-31.09	20230322	7200	8.06	20231101	2.89	N	347890	100	16 억		203129	N	N	148	N	00	N
31	20240116	151144	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7720	40	2	0.52	215266770	27909	120.18	7630	7810	7600	9980	5380	7680	7713.17	1.20	0	-3650	7780	7730	7670	7620	7560	7755	7645	17	2300	100	5520	10	1	16913204	1306	12.37	1.78	12	0.17	624.00	4346.00	11290	20230322	-31.62	7200	20231101	7.22	7860	-1.78	20240109	7490	3.07	20240108	11290	-31.62	20230322	7200	7.22	20231101	2.89	N	347890	100	16 억		203129	N	N	676	N	00	N
32	20240116	141148	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7750	70	2	0.91	184772540	23966	103.20	7630	7810	7600	9980	5380	7680	7709.78	1.20	0	-2947	7780	7730	7670	7620	7560	7755	7645	17	2300	100	5520	10	1	16913204	1311	12.42	1.78	12	0.14	624.00	4346.00	11290	20230322	-31.36	7200	20231101	7.64	7860	-1.40	20240109	7490	3.47	20240108	11290	-31.36	20230322	7200	7.64	20231101	2.89	N	347890	100	16 억		203129	N	N	676	N	00	N
33	20240116	131149	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7730	50	2	0.65	157692990	20456	88.09	7630	7810	7600	9980	5380	7680	7708.89	1.20	0	-3163	7780	7730	7670	7620	7560	7755	7645	17	2300	100	5520	10	1	16913204	1307	12.39	1.78	12	0.12	624.00	4346.00	11290	20230322	-31.53	7200	20231101	7.36	7860	-1.65	20240109	7490	3.20	20240108	11290	-31.53	20230322	7200	7.36	20231101	2.89	N	347890	100	16 억		203129	N	N	676	N	00	N
34	20240116	121145	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7670	-10	5	-0.13	114702450	14899	64.16	7630	7810	7600	9980	5380	7680	7698.67	1.20	0	-936	7780	7730	7670	7620	7560	7755	7645	17	2300	100	5520	10	1	16913204	1297	12.29	1.76	12	0.09	624.00	4346.00	11290	20230322	-32.06	7200	20231101	6.53	7860	-2.42	20240109	7490	2.40	20240108	11290	-32.06	20230322	7200	6.53	20231101	2.89	N	347890	100	16 억		203129	N	N	676	N	00	N
35	20240116	111145	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7680	0	3	0.00	108605510	14104	60.74	7630	7810	7600	9980	5380	7680	7700.33	1.20	0	-881	7780	7730	7670	7620	7560	7755	7645	17	2300	100	5520	10	1	16913204	1299	12.31	1.77	12	0.08	624.00	4346.00	11290	20230322	-31.98	7200	20231101	6.67	7860	-2.29	20240109	7490	2.54	20240108	11290	-31.98	20230322	7200	6.67	20231101	2.89	N	347890	100	16 억		203129	N	N	676	N	00	N
36	20240116	101145	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7630	-50	5	-0.65	92412900	11988	51.62	7630	7810	7600	9980	5380	7680	7708.78	1.20	0	-1389	7780	7730	7670	7620	7560	7755	7645	17	2300	100	5520	10	1	16913204	1290	12.23	1.76	12	0.07	624.00	4346.00	11290	20230322	-32.42	7200	20231101	5.97	7860	-2.93	20240109	7490	1.87	20240108	11290	-32.42	20230322	7200	5.97	20231101	2.89	N	347890	100	16 억		203129	N	N	676	N	00	N
37	20240116	091143	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7720	40	2	0.52	13149350	1723	7.42	7630	7720	7600	9980	5380	7680	7631.66	1.20	0	352	7780	7730	7670	7620	7560	7755	7645	17	2300	100	5520	10	1	16913204	1306	12.37	1.78	12	0.01	624.00	4346.00	11290	20230322	-31.62	7200	20231101	7.22	7860	-1.78	20240109	7490	3.07	20240108	11290	-31.62	20230322	7200	7.22	20231101	2.89	N	347890	100	16 억		203129	N	N	676	N	00	N
38	20240115	161142	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7680	-10	5	-0.13	177655060	23217	78.81	7620	7720	7610	9990	5390	7690	7651.94	1.22	0	-933	7830	7760	7680	7610	7530	7720	7570	17	2300	100	5530	10	1	16913204	1299	12.31	1.77	12	0.14	624.00	4346.00	11290	20230322	-31.98	7200	20231101	6.67	7860	-2.29	20240109	7490	2.54	20240108	11290	-31.98	20230322	7200	6.67	20231101	2.88	N	347890	100	16 억		206735	N	N	676	N	00	N
39	20240115	151143	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7670	-20	5	-0.26	157588000	20601	69.93	7620	7720	7610	9990	5390	7690	7649.53	1.22	0	-78	7830	7760	7680	7610	7530	7720	7570	17	2300	100	5530	10	1	16913204	1297	12.29	1.76	12	0.12	624.00	4346.00	11290	20230322	-32.06	7200	20231101	6.53	7860	-2.42	20240109	7490	2.40	20240108	11290	-32.06	20230322	7200	6.53	20231101	2.88	N	347890	100	16 억		206735	N	N	734	N	00	N
40	20240115	141142	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7660	-30	5	-0.39	99999670	13095	44.45	7620	7690	7610	9990	5390	7690	7636.48	1.22	0	-33	7830	7760	7680	7610	7530	7720	7570	17	2300	100	5530	10	1	16913204	1296	12.28	1.76	12	0.08	624.00	4346.00	11290	20230322	-32.15	7200	20231101	6.39	7860	-2.54	20240109	7490	2.27	20240108	11290	-32.15	20230322	7200	6.39	20231101	2.88	N	347890	100	16 억		206735	N	N	734	N	00	N
41	20240115	131142	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7650	-40	5	-0.52	69071780	9037	30.68	7620	7690	7610	9990	5390	7690	7643.22	1.22	0	-207	7830	7760	7680	7610	7530	7720	7570	17	2300	100	5530	10	1	16913204	1294	12.26	1.76	12	0.05	624.00	4346.00	11290	20230322	-32.24	7200	20231101	6.25	7860	-2.67	20240109	7490	2.14	20240108	11290	-32.24	20230322	7200	6.25	20231101	2.88	N	347890	100	16 억		206735	N	N	734	N	00	N
42	20240115	121142	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7630	-60	5	-0.78	61528970	8050	27.33	7620	7690	7610	9990	5390	7690	7643.35	1.22	0	47	7830	7760	7680	7610	7530	7720	7570	17	2300	100	5530	10	1	16913204	1290	12.23	1.76	12	0.05	624.00	4346.00	11290	20230322	-32.42	7200	20231101	5.97	7860	-2.93	20240109	7490	1.87	20240108	11290	-32.42	20230322	7200	5.97	20231101	2.88	N	347890	100	16 억		206735	N	N	734	N	00	N
43	20240115	111142	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7640	-50	5	-0.65	54242010	7095	24.08	7620	7690	7610	9990	5390	7690	7645.10	1.22	0	48	7830	7760	7680	7610	7530	7720	7570	17	2300	100	5530	10	1	16913204	1292	12.24	1.76	12	0.04	624.00	4346.00	11290	20230322	-32.33	7200	20231101	6.11	7860	-2.80	20240109	7490	2.00	20240108	11290	-32.33	20230322	7200	6.11	20231101	2.88	N	347890	100	16 억		206735	N	N	734	N	00	N
44	20240115	101137	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7690	0	3	0.00	30870200	4035	13.70	7620	7690	7620	9990	5390	7690	7650.61	1.22	0	408	7830	7760	7680	7610	7530	7720	7570	17	2300	100	5530	10	1	16913204	1301	12.32	1.77	12	0.02	624.00	4346.00	11290	20230322	-31.89	7200	20231101	6.81	7860	-2.16	20240109	7490	2.67	20240108	11290	-31.89	20230322	7200	6.81	20231101	2.88	N	347890	100	16 억		206735	N	N	734	N	00	N
45	20240115	091140	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7650	-40	5	-0.52	11519660	1507	5.12	7620	7690	7620	9990	5390	7690	7644.10	1.22	0	-339	7830	7760	7680	7610	7530	7720	7570	17	2300	100	5530	10	1	16913204	1294	12.26	1.76	12	0.01	624.00	4346.00	11290	20230322	-32.24	7200	20231101	6.25	7860	-2.67	20240109	7490	2.14	20240108	11290	-32.24	20230322	7200	6.25	20231101	2.88	N	347890	100	16 억		206735	N	N	734	N	00	N
46	20240112	161151	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7690	-60	5	-0.77	224919420	29385	93.30	7700	7750	7600	10070	5430	7750	7654.21	1.24	0	-2186	7896	7822	7746	7672	7596	7785	7635	17	2320	100	5580	10	1	16913204	1301	12.32	1.77	12	0.17	624.00	4346.00	11290	20230322	-31.89	7200	20231101	6.81	7860	-2.16	20240109	7490	2.67	20240108	11290	-31.89	20230322	7200	6.81	20231101	2.88	N	347890	100	16 억		210179	N	N	734	N	00	N
47	20240112	151139	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7670	-80	5	-1.03	200058170	26148	83.02	7700	7750	7600	10070	5430	7750	7650.99	1.24	0	-1511	7896	7822	7746	7672	7596	7785	7635	17	2320	100	5580	10	1	16913204	1297	12.29	1.76	12	0.15	624.00	4346.00	11290	20230322	-32.06	7200	20231101	6.53	7860	-2.42	20240109	7490	2.40	20240108	11290	-32.06	20230322	7200	6.53	20231101	2.88	N	347890	100	16 억		210179	N	N	0	N	00	N
48	20240112	141137	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7690	-60	5	-0.77	158624720	20737	65.84	7700	7750	7600	10070	5430	7750	7649.36	1.24	0	-4130	7896	7822	7746	7672	7596	7785	7635	17	2320	100	5580	10	1	16913204	1301	12.32	1.77	12	0.12	624.00	4346.00	11290	20230322	-31.89	7200	20231101	6.81	7860	-2.16	20240109	7490	2.67	20240108	11290	-31.89	20230322	7200	6.81	20231101	2.88	N	347890	100	16 억		210179	N	N	0	N	00	N
49	20240112	131133	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7690	-60	5	-0.77	136930540	17906	56.85	7700	7750	7600	10070	5430	7750	7647.19	1.24	0	-3451	7896	7822	7746	7672	7596	7785	7635	17	2320	100	5580	10	1	16913204	1301	12.32	1.77	12	0.11	624.00	4346.00	11290	20230322	-31.89	7200	20231101	6.81	7860	-2.16	20240109	7490	2.67	20240108	11290	-31.89	20230322	7200	6.81	20231101	2.88	N	347890	100	16 억		210179	N	N	0	N	00	N
50	20240112	121137	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7700	-50	5	-0.65	114567990	15001	47.63	7700	7750	7600	10070	5430	7750	7637.36	1.24	0	-2295	7896	7822	7746	7672	7596	7785	7635	17	2320	100	5580	10	1	16913204	1302	12.34	1.77	12	0.09	624.00	4346.00	11290	20230322	-31.80	7200	20231101	6.94	7860	-2.04	20240109	7490	2.80	20240108	11290	-31.80	20230322	7200	6.94	20231101	2.88	N	347890	100	16 억		210179	N	N	0	N	00	N
51	20240112	111132	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7650	-100	5	-1.29	106936220	14007	44.47	7700	7750	7600	10070	5430	7750	7634.48	1.24	0	-2215	7896	7822	7746	7672	7596	7785	7635	17	2320	100	5580	10	1	16913204	1294	12.26	1.76	12	0.08	624.00	4346.00	11290	20230322	-32.24	7200	20231101	6.25	7860	-2.67	20240109	7490	2.14	20240108	11290	-32.24	20230322	7200	6.25	20231101	2.88	N	347890	100	16 억		210179	N	N	0	N	00	N
52	20240112	101133	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7640	-110	5	-1.42	89948650	11780	37.40	7700	7750	7600	10070	5430	7750	7635.71	1.24	0	-1996	7896	7822	7746	7672	7596	7785	7635	17	2320	100	5580	10	1	16913204	1292	12.24	1.76	12	0.07	624.00	4346.00	11290	20230322	-32.33	7200	20231101	6.11	7860	-2.80	20240109	7490	2.00	20240108	11290	-32.33	20230322	7200	6.11	20231101	2.88	N	347890	100	16 억		210179	N	N	0	N	00	N
53	20240112	091136	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7680	-70	5	-0.90	10246580	1333	4.23	7700	7750	7680	10070	5430	7750	7686.86	1.24	0	-629	7896	7822	7746	7672	7596	7785	7635	17	2320	100	5580	10	1	16913204	1299	12.31	1.77	12	0.01	624.00	4346.00	11290	20230322	-31.98	7200	20231101	6.67	7860	-2.29	20240109	7490	2.54	20240108	11290	-31.98	20230322	7200	6.67	20231101	2.88	N	347890	100	16 억		210179	N	N	0	N	00	N
54	20240111	161127	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7750	30	2	0.39	241482000	31256	162.92	7820	7820	7670	10030	5410	7720	7725.94	1.25	0	364	7866	7792	7726	7652	7586	7760	7620	17	2310	100	5550	10	1	16913204	1311	12.42	1.78	12	0.18	624.00	4346.00	11290	20230322	-31.36	7200	20231101	7.64	7860	-1.40	20240109	7490	3.47	20240108	11290	-31.36	20230322	7200	7.64	20231101	2.92	N	347890	100	16 억		211315	N	N	0	N	00	N
55	20240111	151135	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7720	0	3	0.00	234187120	30314	158.01	7820	7820	7670	10030	5410	7720	7725.38	1.25	0	548	7866	7792	7726	7652	7586	7760	7620	17	2310	100	5550	10	1	16913204	1306	12.37	1.78	12	0.18	624.00	4346.00	11290	20230322	-31.62	7200	20231101	7.22	7860	-1.78	20240109	7490	3.07	20240108	11290	-31.62	20230322	7200	7.22	20231101	2.92	N	347890	100	16 억		211315	N	N	0	N	00	N
56	20240111	141130	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7700	-20	5	-0.26	208826750	27019	140.83	7820	7820	7680	10030	5410	7720	7728.89	1.25	0	220	7866	7792	7726	7652	7586	7760	7620	17	2310	100	5550	10	1	16913204	1302	12.34	1.77	12	0.16	624.00	4346.00	11290	20230322	-31.80	7200	20231101	6.94	7860	-2.04	20240109	7490	2.80	20240108	11290	-31.80	20230322	7200	6.94	20231101	2.92	N	347890	100	16 억		211315	N	N	0	N	00	N
57	20240111	131129	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7760	40	2	0.52	168050810	21736	113.30	7820	7820	7690	10030	5410	7720	7731.45	1.25	0	1009	7866	7792	7726	7652	7586	7760	7620	17	2310	100	5550	10	1	16913204	1312	12.44	1.79	12	0.13	624.00	4346.00	11290	20230322	-31.27	7200	20231101	7.78	7860	-1.27	20240109	7490	3.60	20240108	11290	-31.27	20230322	7200	7.78	20231101	2.92	N	347890	100	16 억		211315	N	N	0	N	00	N
58	20240111	121129	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7740	20	2	0.26	145432390	18812	98.06	7820	7820	7690	10030	5410	7720	7730.83	1.25	0	1241	7866	7792	7726	7652	7586	7760	7620	17	2310	100	5550	10	1	16913204	1309	12.40	1.78	12	0.11	624.00	4346.00	11290	20230322	-31.44	7200	20231101	7.50	7860	-1.53	20240109	7490	3.34	20240108	11290	-31.44	20230322	7200	7.50	20231101	2.92	N	347890	100	16 억		211315	N	N	0	N	00	N
59	20240111	111131	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7750	30	2	0.39	115914300	14997	78.17	7820	7820	7690	10030	5410	7720	7729.17	1.25	0	1816	7866	7792	7726	7652	7586	7760	7620	17	2310	100	5550	10	1	16913204	1311	12.42	1.78	12	0.09	624.00	4346.00	11290	20230322	-31.36	7200	20231101	7.64	7860	-1.40	20240109	7490	3.47	20240108	11290	-31.36	20230322	7200	7.64	20231101	2.92	N	347890	100	16 억		211315	N	N	0	N	00	N
60	20240111	101129	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7750	30	2	0.39	41076530	5289	27.57	7820	7820	7730	10030	5410	7720	7766.41	1.25	0	7	7866	7792	7726	7652	7586	7760	7620	17	2310	100	5550	10	1	16913204	1311	12.42	1.78	12	0.03	624.00	4346.00	11290	20230322	-31.36	7200	20231101	7.64	7860	-1.40	20240109	7490	3.47	20240108	11290	-31.36	20230322	7200	7.64	20231101	2.92	N	347890	100	16 억		211315	N	N	0	N	00	N
61	20240111	091130	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7800	80	2	1.04	11679420	1501	7.82	7820	7820	7750	10030	5410	7720	7781.09	1.25	0	-431	7866	7792	7726	7652	7586	7760	7620	17	2310	100	5550	10	1	16913204	1319	12.50	1.79	12	0.01	624.00	4346.00	11290	20230322	-30.91	7200	20231101	8.33	7860	-0.76	20240109	7490	4.14	20240108	11290	-30.91	20230322	7200	8.33	20231101	2.92	N	347890	100	16 억		211315	N	N	0	N	00	N
62	20240110	161126	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7720	-80	5	-1.03	147828600	19177	42.92	7790	7800	7660	10140	5460	7800	7708.64	1.29	0	-4963	7980	7890	7770	7680	7560	7935	7725	17	2340	100	5610	10	1	16913204	1306	12.37	1.78	12	0.11	624.00	4346.00	11290	20230322	-31.62	7200	20231101	7.22	7860	-1.78	20240109	7490	3.07	20240108	11290	-31.62	20230322	7200	7.22	20231101	2.89	N	347890	100	16 억		218280	N	N	7	N	00	N
63	20240110	151129	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7730	-70	5	-0.90	141365730	18338	41.04	7790	7800	7660	10140	5460	7800	7708.90	1.29	0	-4763	7980	7890	7770	7680	7560	7935	7725	17	2340	100	5610	10	1	16913204	1307	12.39	1.78	12	0.11	624.00	4346.00	11290	20230322	-31.53	7200	20231101	7.36	7860	-1.65	20240109	7490	3.20	20240108	11290	-31.53	20230322	7200	7.36	20231101	2.89	N	347890	100	16 억		218280	N	N	7	N	00	N
64	20240110	141130	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7690	-110	5	-1.41	111162210	14421	32.28	7790	7800	7660	10140	5460	7800	7708.36	1.29	0	-4256	7980	7890	7770	7680	7560	7935	7725	17	2340	100	5610	10	1	16913204	1301	12.32	1.77	12	0.09	624.00	4346.00	11290	20230322	-31.89	7200	20231101	6.81	7860	-2.16	20240109	7490	2.67	20240108	11290	-31.89	20230322	7200	6.81	20231101	2.89	N	347890	100	16 억		218280	N	N	7	N	00	N
65	20240110	131126	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7700	-100	5	-1.28	106804290	13855	31.01	7790	7800	7660	10140	5460	7800	7708.72	1.29	0	-4018	7980	7890	7770	7680	7560	7935	7725	17	2340	100	5610	10	1	16913204	1302	12.34	1.77	12	0.08	624.00	4346.00	11290	20230322	-31.80	7200	20231101	6.94	7860	-2.04	20240109	7490	2.80	20240108	11290	-31.80	20230322	7200	6.94	20231101	2.89	N	347890	100	16 억		218280	N	N	7	N	00	N
66	20240110	121129	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7740	-60	5	-0.77	94594280	12272	27.47	7790	7800	7660	10140	5460	7800	7708.14	1.29	0	-3781	7980	7890	7770	7680	7560	7935	7725	17	2340	100	5610	10	1	16913204	1309	12.40	1.78	12	0.07	624.00	4346.00	11290	20230322	-31.44	7200	20231101	7.50	7860	-1.53	20240109	7490	3.34	20240108	11290	-31.44	20230322	7200	7.50	20231101	2.89	N	347890	100	16 억		218280	N	N	7	N	00	N
67	20240110	111128	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7710	-90	5	-1.15	73393920	9520	21.31	7790	7800	7660	10140	5460	7800	7709.45	1.29	0	-2765	7980	7890	7770	7680	7560	7935	7725	17	2340	100	5610	10	1	16913204	1304	12.36	1.77	12	0.06	624.00	4346.00	11290	20230322	-31.71	7200	20231101	7.08	7860	-1.91	20240109	7490	2.94	20240108	11290	-31.71	20230322	7200	7.08	20231101	2.89	N	347890	100	16 억		218280	N	N	7	N	00	N
68	20240110	101126	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7700	-100	5	-1.28	47278530	6132	13.72	7790	7800	7660	10140	5460	7800	7710.13	1.29	0	-2242	7980	7890	7770	7680	7560	7935	7725	17	2340	100	5610	10	1	16913204	1302	12.34	1.77	12	0.04	624.00	4346.00	11290	20230322	-31.80	7200	20231101	6.94	7860	-2.04	20240109	7490	2.80	20240108	11290	-31.80	20230322	7200	6.94	20231101	2.89	N	347890	100	16 억		218280	N	N	7	N	00	N
69	20240110	091126	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7750	-50	5	-0.64	11839250	1523	3.41	7790	7800	7750	10140	5460	7800	7773.64	1.29	0	-700	7980	7890	7770	7680	7560	7935	7725	17	2340	100	5610	10	1	16913204	1311	12.42	1.78	12	0.01	624.00	4346.00	11290	20230322	-31.36	7200	20231101	7.64	7860	-1.40	20240109	7490	3.47	20240108	11290	-31.36	20230322	7200	7.64	20231101	2.89	N	347890	100	16 억		218280	N	N	7	N	00	N
70	20240109	161123	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7800	100	2	1.30	346204790	44518	81.46	7650	7860	7650	10010	5390	7700	7776.73	1.33	0	-6960	7840	7770	7630	7560	7420	7805	7595	17	2310	100	5540	10	1	16913204	1319	12.50	1.79	12	0.26	624.00	4346.00	11290	20230322	-30.91	7200	20231101	8.33	7860	-0.76	20240109	7490	4.14	20240108	11290	-30.91	20230322	7200	8.33	20231101	2.90	N	347890	100	16 억		225241	N	N	7	N	00	N
71	20240109	151125	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7770	70	2	0.91	328292040	42218	77.25	7650	7860	7650	10010	5390	7700	7776.12	1.33	0	-6901	7840	7770	7630	7560	7420	7805	7595	17	2310	100	5540	10	1	16913204	1314	12.45	1.79	12	0.25	624.00	4346.00	11290	20230322	-31.18	7200	20231101	7.92	7860	-1.15	20240109	7490	3.74	20240108	11290	-31.18	20230322	7200	7.92	20231101	2.90	N	347890	100	16 억		225241	N	N	239	N	00	N
72	20240109	141124	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7760	60	2	0.78	294181030	37826	69.22	7650	7860	7650	10010	5390	7700	7777.22	1.33	0	-5482	7840	7770	7630	7560	7420	7805	7595	17	2310	100	5540	10	1	16913204	1312	12.44	1.79	12	0.22	624.00	4346.00	11290	20230322	-31.27	7200	20231101	7.78	7860	-1.27	20240109	7490	3.60	20240108	11290	-31.27	20230322	7200	7.78	20231101	2.90	N	347890	100	16 억		225241	N	N	239	N	00	N
73	20240109	131124	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7800	100	2	1.30	257593040	33116	60.60	7650	7860	7650	10010	5390	7700	7778.51	1.33	0	-4744	7840	7770	7630	7560	7420	7805	7595	17	2310	100	5540	10	1	16913204	1319	12.50	1.79	12	0.20	624.00	4346.00	11290	20230322	-30.91	7200	20231101	8.33	7860	-0.76	20240109	7490	4.14	20240108	11290	-30.91	20230322	7200	8.33	20231101	2.90	N	347890	100	16 억		225241	N	N	239	N	00	N
74	20240109	121133	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7790	90	2	1.17	234368990	30134	55.14	7650	7860	7650	10010	5390	7700	7777.56	1.33	0	-4622	7840	7770	7630	7560	7420	7805	7595	17	2310	100	5540	10	1	16913204	1318	12.48	1.79	12	0.18	624.00	4346.00	11290	20230322	-31.00	7200	20231101	8.19	7860	-0.89	20240109	7490	4.01	20240108	11290	-31.00	20230322	7200	8.19	20231101	2.90	N	347890	100	16 억		225241	N	N	239	N	00	N
75	20240109	111128	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7800	100	2	1.30	202691430	26068	47.70	7650	7860	7650	10010	5390	7700	7775.49	1.33	0	-4469	7840	7770	7630	7560	7420	7805	7595	17	2310	100	5540	10	1	16913204	1319	12.50	1.79	12	0.15	624.00	4346.00	11290	20230322	-30.91	7200	20231101	8.33	7860	-0.76	20240109	7490	4.14	20240108	11290	-30.91	20230322	7200	8.33	20231101	2.90	N	347890	100	16 억		225241	N	N	239	N	00	N
76	20240109	101125	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7760	60	2	0.78	143483670	18455	33.77	7650	7860	7650	10010	5390	7700	7774.79	1.33	0	-3487	7840	7770	7630	7560	7420	7805	7595	17	2310	100	5540	10	1	16913204	1312	12.44	1.79	12	0.11	624.00	4346.00	11290	20230322	-31.27	7200	20231101	7.78	7860	-1.27	20240109	7490	3.60	20240108	11290	-31.27	20230322	7200	7.78	20231101	2.90	N	347890	100	16 억		225241	N	N	239	N	00	N
77	20240109	091125	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7750	50	2	0.65	32036110	4159	7.61	7650	7750	7650	10010	5390	7700	7702.84	1.33	0	488	7840	7770	7630	7560	7420	7805	7595	17	2310	100	5540	10	1	16913204	1311	12.42	1.78	12	0.02	624.00	4346.00	11290	20230322	-31.36	7200	20231101	7.64	7750	0.00	20240102	7490	3.47	20240108	11290	-31.36	20230322	7200	7.64	20231101	2.90	N	347890	100	16 억		225241	N	N	239	N	00	N
78	20240108	161122	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7700	190	2	2.53	416456290	54631	174.20	7520	7700	7490	9760	5260	7510	7623.01	1.23	0	18120	7670	7590	7550	7470	7430	7570	7450	17	2250	100	5400	10	1	16913204	1302	12.34	1.77	12	0.32	624.00	4346.00	11290	20230322	-31.80	7200	20231101	6.94	7750	-0.65	20240102	7490	2.80	20240108	11290	-31.80	20230322	7200	6.94	20231101	2.89	N	347890	100	16 억		208594	N	N	239	N	00	N
79	20240108	151124	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7640	130	2	1.73	397716410	52195	166.43	7520	7700	7490	9760	5260	7510	7619.82	1.23	0	18040	7670	7590	7550	7470	7430	7570	7450	17	2250	100	5400	10	1	16913204	1292	12.24	1.76	12	0.31	624.00	4346.00	11290	20230322	-32.33	7200	20231101	6.11	7750	-1.42	20240102	7490	2.00	20240108	11290	-32.33	20230322	7200	6.11	20231101	2.89	N	347890	100	16 억		208594	N	N	25	N	00	N
80	20240108	141123	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7680	170	2	2.26	369583100	48516	154.70	7520	7700	7490	9760	5260	7510	7617.76	1.23	0	17957	7670	7590	7550	7470	7430	7570	7450	17	2250	100	5400	10	1	16913204	1299	12.31	1.77	12	0.29	624.00	4346.00	11290	20230322	-31.98	7200	20231101	6.67	7750	-0.90	20240102	7490	2.54	20240108	11290	-31.98	20230322	7200	6.67	20231101	2.89	N	347890	100	16 억		208594	N	N	25	N	00	N
81	20240108	131123	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7640	130	2	1.73	165787550	21907	69.85	7520	7640	7490	9760	5260	7510	7567.79	1.23	0	4425	7670	7590	7550	7470	7430	7570	7450	17	2250	100	5400	10	1	16913204	1292	12.24	1.76	12	0.13	624.00	4346.00	11290	20230322	-32.33	7200	20231101	6.11	7750	-1.42	20240102	7490	2.00	20240108	11290	-32.33	20230322	7200	6.11	20231101	2.89	N	347890	100	16 억		208594	N	N	25	N	00	N
82	20240108	121124	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7570	60	2	0.80	97261910	12882	41.08	7520	7600	7490	9760	5260	7510	7550.22	1.23	0	-39	7670	7590	7550	7470	7430	7570	7450	17	2250	100	5400	10	1	16913204	1280	12.13	1.74	12	0.08	624.00	4346.00	11290	20230322	-32.95	7200	20231101	5.14	7750	-2.32	20240102	7490	1.07	20240108	11290	-32.95	20230322	7200	5.14	20231101	2.89	N	347890	100	16 억		208594	N	N	25	N	00	N
83	20240108	111124	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7590	80	2	1.07	87290800	11565	36.88	7520	7600	7490	9760	5260	7510	7547.84	1.23	0	-39	7670	7590	7550	7470	7430	7570	7450	17	2250	100	5400	10	1	16913204	1284	12.16	1.75	12	0.07	624.00	4346.00	11290	20230322	-32.77	7200	20231101	5.42	7750	-2.06	20240102	7490	1.34	20240108	11290	-32.77	20230322	7200	5.42	20231101	2.89	N	347890	100	16 억		208594	N	N	25	N	00	N
84	20240108	101124	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7520	10	2	0.13	59516620	7903	25.20	7520	7590	7490	9760	5260	7510	7530.89	1.23	0	-1023	7670	7590	7550	7470	7430	7570	7450	17	2250	100	5400	10	1	16913204	1272	12.05	1.73	12	0.05	624.00	4346.00	11290	20230322	-33.39	7200	20231101	4.44	7750	-2.97	20240102	7490	0.40	20240108	11290	-33.39	20230322	7200	4.44	20231101	2.89	N	347890	100	16 억		208594	N	N	25	N	00	N
85	20240108	091121	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7490	-20	5	-0.27	23709270	3158	10.07	7520	7540	7490	9760	5260	7510	7507.69	1.23	0	-194	7670	7590	7550	7470	7430	7570	7450	17	2250	100	5400	10	1	16913204	1267	12.00	1.72	12	0.02	624.00	4346.00	11290	20230322	-33.66	7200	20231101	4.03	7750	-3.35	20240102	7490	0.00	20240108	11290	-33.66	20230322	7200	4.03	20231101	2.89	N	347890	100	16 억		208594	N	N	25	N	00	N
86	20240105	161122	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7510	-130	5	-1.70	227008620	30057	129.55	7570	7630	7510	9930	5350	7640	7553.28	1.27	0	-4537	7746	7692	7616	7562	7486	7720	7590	17	2290	100	5500	10	1	16913204	1270	12.04	1.73	12	0.18	624.00	4346.00	11290	20230322	-33.48	7200	20231101	4.31	7750	-3.10	20240102	7510	0.00	20240105	11290	-33.48	20230322	7200	4.31	20231101	2.91	N	347890	100	16 억		214431	N	N	20	N	00	N
87	20240105	151122	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7530	-110	5	-1.44	209488380	27725	119.50	7570	7630	7510	9930	5350	7640	7555.94	1.27	0	-4399	7746	7692	7616	7562	7486	7720	7590	17	2290	100	5500	10	1	16913204	1274	12.07	1.73	12	0.16	624.00	4346.00	11290	20230322	-33.30	7200	20231101	4.58	7750	-2.84	20240102	7510	0.27	20240105	11290	-33.30	20230322	7200	4.58	20231101	2.91	N	347890	100	16 억		214431	N	N	0	N	00	N
88	20240105	141119	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7580	-60	5	-0.79	124037250	16381	70.60	7570	7630	7520	9930	5350	7640	7572.02	1.27	0	-3982	7746	7692	7616	7562	7486	7720	7590	17	2290	100	5500	10	1	16913204	1282	12.15	1.74	12	0.10	624.00	4346.00	11290	20230322	-32.86	7200	20231101	5.28	7750	-2.19	20240102	7510	0.93	20240103	11290	-32.86	20230322	7200	5.28	20231101	2.91	N	347890	100	16 억		214431	N	N	0	N	00	N
89	20240105	131121	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7600	-40	5	-0.52	94140540	12417	53.52	7570	7630	7540	9930	5350	7640	7581.58	1.27	0	-3295	7746	7692	7616	7562	7486	7720	7590	17	2290	100	5500	10	1	16913204	1285	12.18	1.75	12	0.07	624.00	4346.00	11290	20230322	-32.68	7200	20231101	5.56	7750	-1.94	20240102	7510	1.20	20240103	11290	-32.68	20230322	7200	5.56	20231101	2.91	N	347890	100	16 억		214431	N	N	0	N	00	N
90	20240105	121122	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7590	-50	5	-0.65	66329930	8760	37.76	7570	7630	7540	9930	5350	7640	7571.91	1.27	0	-1812	7746	7692	7616	7562	7486	7720	7590	17	2290	100	5500	10	1	16913204	1284	12.16	1.75	12	0.05	624.00	4346.00	11290	20230322	-32.77	7200	20231101	5.42	7750	-2.06	20240102	7510	1.07	20240103	11290	-32.77	20230322	7200	5.42	20231101	2.91	N	347890	100	16 억		214431	N	N	0	N	00	N
91	20240105	111119	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7580	-60	5	-0.79	54704960	7224	31.14	7570	7630	7540	9930	5350	7640	7572.67	1.27	0	-773	7746	7692	7616	7562	7486	7720	7590	17	2290	100	5500	10	1	16913204	1282	12.15	1.74	12	0.04	624.00	4346.00	11290	20230322	-32.86	7200	20231101	5.28	7750	-2.19	20240102	7510	0.93	20240103	11290	-32.86	20230322	7200	5.28	20231101	2.91	N	347890	100	16 억		214431	N	N	0	N	00	N
92	20240105	101122	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7570	-70	5	-0.92	31373330	4138	17.84	7570	7630	7560	9930	5350	7640	7581.76	1.27	0	-319	7746	7692	7616	7562	7486	7720	7590	17	2290	100	5500	10	1	16913204	1280	12.13	1.74	12	0.02	624.00	4346.00	11290	20230322	-32.95	7200	20231101	5.14	7750	-2.32	20240102	7510	0.80	20240103	11290	-32.95	20230322	7200	5.14	20231101	2.91	N	347890	100	16 억		214431	N	N	0	N	00	N
93	20240105	091119	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7590	-50	5	-0.65	3261100	430	1.85	7570	7630	7570	9930	5350	7640	7583.95	1.27	0	-187	7746	7692	7616	7562	7486	7720	7590	17	2290	100	5500	10	1	16913204	1284	12.16	1.75	12	0.00	624.00	4346.00	11290	20230322	-32.77	7200	20231101	5.42	7750	-2.06	20240102	7510	1.07	20240103	11290	-32.77	20230322	7200	5.42	20231101	2.91	N	347890	100	16 억		214431	N	N	0	N	00	N
94	20240104	161116	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7640	20	2	0.26	176523140	23180	96.72	7540	7670	7540	9900	5340	7620	7615.32	1.30	0	-5458	7693	7656	7583	7546	7473	7675	7565	17	2280	100	5480	10	1	16913204	1292	12.24	1.76	12	0.14	624.00	4346.00	11290	20230322	-32.33	7200	20231101	6.11	7750	-1.42	20240102	7510	1.73	20240103	11290	-32.33	20230322	7200	6.11	20231101	2.90	N	347890	100	16 억		219891	N	N	4	N	00	N
95	20240104	151119	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7610	-10	5	-0.13	162596780	21357	89.11	7540	7670	7540	9900	5340	7620	7613.28	1.30	0	-5426	7693	7656	7583	7546	7473	7675	7565	17	2280	100	5480	10	1	16913204	1287	12.20	1.75	12	0.13	624.00	4346.00	11290	20230322	-32.60	7200	20231101	5.69	7750	-1.81	20240102	7510	1.33	20240103	11290	-32.60	20230322	7200	5.69	20231101	2.90	N	347890	100	16 억		219891	N	N	4	N	00	N
96	20240104	141118	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7630	10	2	0.13	139774490	18360	76.61	7540	7670	7540	9900	5340	7620	7612.99	1.30	0	-3931	7693	7656	7583	7546	7473	7675	7565	17	2280	100	5480	10	1	16913204	1290	12.23	1.76	12	0.11	624.00	4346.00	11290	20230322	-32.42	7200	20231101	5.97	7750	-1.55	20240102	7510	1.60	20240103	11290	-32.42	20230322	7200	5.97	20231101	2.90	N	347890	100	16 억		219891	N	N	4	N	00	N
97	20240104	131118	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7620	0	3	0.00	137874570	18111	75.57	7540	7670	7540	9900	5340	7620	7612.75	1.30	0	-3884	7693	7656	7583	7546	7473	7675	7565	17	2280	100	5480	10	1	16913204	1289	12.21	1.75	12	0.11	624.00	4346.00	11290	20230322	-32.51	7200	20231101	5.83	7750	-1.68	20240102	7510	1.46	20240103	11290	-32.51	20230322	7200	5.83	20231101	2.90	N	347890	100	16 억		219891	N	N	4	N	00	N
98	20240104	121116	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7600	-20	5	-0.26	116581910	15316	63.90	7540	7670	7540	9900	5340	7620	7611.77	1.30	0	-3970	7693	7656	7583	7546	7473	7675	7565	17	2280	100	5480	10	1	16913204	1285	12.18	1.75	12	0.09	624.00	4346.00	11290	20230322	-32.68	7200	20231101	5.56	7750	-1.94	20240102	7510	1.20	20240103	11290	-32.68	20230322	7200	5.56	20231101	2.90	N	347890	100	16 억		219891	N	N	4	N	00	N
99	20240104	111115	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7650	30	2	0.39	93839430	12328	51.44	7540	7670	7540	9900	5340	7620	7611.89	1.30	0	-3613	7693	7656	7583	7546	7473	7675	7565	17	2280	100	5480	10	1	16913204	1294	12.26	1.76	12	0.07	624.00	4346.00	11290	20230322	-32.24	7200	20231101	6.25	7750	-1.29	20240102	7510	1.86	20240103	11290	-32.24	20230322	7200	6.25	20231101	2.90	N	347890	100	16 억		219891	N	N	4	N	00	N
100	20240104	101114	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7620	0	3	0.00	42796880	5634	23.51	7540	7650	7540	9900	5340	7620	7596.18	1.30	0	-2892	7693	7656	7583	7546	7473	7675	7565	17	2280	100	5480	10	1	16913204	1289	12.21	1.75	12	0.03	624.00	4346.00	11290	20230322	-32.51	7200	20231101	5.83	7750	-1.68	20240102	7510	1.46	20240103	11290	-32.51	20230322	7200	5.83	20231101	2.90	N	347890	100	16 억		219891	N	N	4	N	00	N
101	20240104	091118	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7630	10	2	0.13	15196870	2002	8.35	7540	7650	7540	9900	5340	7620	7590.84	1.30	0	-646	7693	7656	7583	7546	7473	7675	7565	17	2280	100	5480	10	1	16913204	1290	12.23	1.76	12	0.01	624.00	4346.00	11290	20230322	-32.42	7200	20231101	5.97	7750	-1.55	20240102	7510	1.60	20240103	11290	-32.42	20230322	7200	5.97	20231101	2.90	N	347890	100	16 억		219891	N	N	4	N	00	N
102	20240103	161113	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7620	-20	5	-0.26	180954720	23924	73.26	7610	7620	7510	9930	5350	7640	7563.71	1.33	0	-5786	7826	7732	7656	7562	7486	7695	7525	17	2290	100	5500	10	1	16913204	1289	12.21	1.75	12	0.14	624.00	4346.00	11290	20230322	-32.51	7200	20231101	5.83	7750	-1.68	20240102	7510	1.46	20240103	11290	-32.51	20230322	7200	5.83	20231101	2.93	N	347890	100	16 억		225678	N	N	4	N	00	N
103	20240103	151111	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7550	-90	5	-1.18	151880710	20093	61.53	7610	7620	7510	9930	5350	7640	7558.89	1.33	0	-4416	7826	7732	7656	7562	7486	7695	7525	17	2290	100	5500	10	1	16913204	1277	12.10	1.74	12	0.12	624.00	4346.00	11290	20230322	-33.13	7200	20231101	4.86	7750	-2.58	20240102	7510	0.53	20240103	11290	-33.13	20230322	7200	4.86	20231101	2.93	N	347890	100	16 억		225678	N	N	0	N	00	N
104	20240103	141110	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7580	-60	5	-0.79	139970610	18518	56.71	7610	7620	7510	9930	5350	7640	7558.62	1.33	0	-3793	7826	7732	7656	7562	7486	7695	7525	17	2290	100	5500	10	1	16913204	1282	12.15	1.74	12	0.11	624.00	4346.00	11290	20230322	-32.86	7200	20231101	5.28	7750	-2.19	20240102	7510	0.93	20240103	11290	-32.86	20230322	7200	5.28	20231101	2.93	N	347890	100	16 억		225678	N	N	0	N	00	N
105	20240103	131111	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7550	-90	5	-1.18	123467850	16341	50.04	7610	7620	7510	9930	5350	7640	7555.71	1.33	0	-2921	7826	7732	7656	7562	7486	7695	7525	17	2290	100	5500	10	1	16913204	1277	12.10	1.74	12	0.10	624.00	4346.00	11290	20230322	-33.13	7200	20231101	4.86	7750	-2.58	20240102	7510	0.53	20240103	11290	-33.13	20230322	7200	4.86	20231101	2.93	N	347890	100	16 억		225678	N	N	0	N	00	N
106	20240103	121115	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7550	-90	5	-1.18	113480840	15018	45.99	7610	7620	7510	9930	5350	7640	7556.32	1.33	0	-2499	7826	7732	7656	7562	7486	7695	7525	17	2290	100	5500	10	1	16913204	1277	12.10	1.74	12	0.09	624.00	4346.00	11290	20230322	-33.13	7200	20231101	4.86	7750	-2.58	20240102	7510	0.53	20240103	11290	-33.13	20230322	7200	4.86	20231101	2.93	N	347890	100	16 억		225678	N	N	0	N	00	N
107	20240103	111110	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7560	-80	5	-1.05	99230510	13130	40.21	7610	7620	7510	9930	5350	7640	7557.54	1.33	0	-2232	7826	7732	7656	7562	7486	7695	7525	17	2290	100	5500	10	1	16913204	1279	12.12	1.74	12	0.08	624.00	4346.00	11290	20230322	-33.04	7200	20231101	5.00	7750	-2.45	20240102	7510	0.67	20240103	11290	-33.04	20230322	7200	5.00	20231101	2.93	N	347890	100	16 억		225678	N	N	0	N	00	N
108	20240103	101111	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7570	-70	5	-0.92	46751650	6164	18.88	7610	7620	7550	9930	5350	7640	7584.63	1.33	0	-1735	7826	7732	7656	7562	7486	7695	7525	17	2290	100	5500	10	1	16913204	1280	12.13	1.74	12	0.04	624.00	4346.00	11290	20230322	-32.95	7200	20231101	5.14	7750	-2.32	20240102	7550	0.26	20240103	11290	-32.95	20230322	7200	5.14	20231101	2.93	N	347890	100	16 억		225678	N	N	0	N	00	N
109	20240103	091110	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7550	-90	5	-1.18	10392160	1372	4.20	7610	7610	7550	9930	5350	7640	7574.46	1.33	0	-265	7826	7732	7656	7562	7486	7695	7525	17	2290	100	5500	10	1	16913204	1277	12.10	1.74	12	0.01	624.00	4346.00	11290	20230322	-33.13	7200	20231101	4.86	7750	-2.58	20240102	7550	0.00	20240103	11290	-33.13	20230322	7200	4.86	20231101	2.93	N	347890	100	16 억		225678	N	N	0	N	00	N
110	20240102	161108	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7640	-50	5	-0.65	241196260	31636	112.01	7660	7750	7580	9990	5390	7690	7624.10	1.33	0	1111	7796	7742	7666	7612	7536	7770	7640	17	2300	100	5530	10	1	16913204	1292	12.24	1.76	12	0.19	624.00	4346.00	11290	20230322	-32.33	7200	20231101	6.11	7750	-1.42	20240102	7580	0.79	20240102	11290	-32.33	20230322	7200	6.11	20231101	2.89	N	347890	100	16 억		224568	N	N	26	N	00	N
111	20240102	151107	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7580	-110	5	-1.43	212889440	27927	98.88	7660	7750	7580	9990	5390	7690	7623.07	1.33	0	1356	7796	7742	7666	7612	7536	7770	7640	17	2300	100	5530	10	1	16913204	1282	12.15	1.74	12	0.17	624.00	4346.00	11290	20230322	-32.86	7200	20231101	5.28	7750	-2.19	20240102	7580	0.00	20240102	11290	-32.86	20230322	7200	5.28	20231101	2.89	N	347890	100	16 억		224568	N	N	26	N	00	N
112	20240102	141108	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7650	-40	5	-0.52	142532270	18676	66.12	7660	7750	7590	9990	5390	7690	7631.84	1.33	0	437	7796	7742	7666	7612	7536	7770	7640	17	2300	100	5530	10	1	16913204	1294	12.26	1.76	12	0.11	624.00	4346.00	11290	20230322	-32.24	7200	20231101	6.25	7750	-1.29	20240102	7590	0.79	20240102	11290	-32.24	20230322	7200	6.25	20231101	2.89	N	347890	100	16 억		224568	N	N	26	N	00	N
113	20240102	131102	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7610	-80	5	-1.04	132703280	17386	61.56	7660	7750	7590	9990	5390	7690	7632.77	1.33	0	871	7796	7742	7666	7612	7536	7770	7640	17	2300	100	5530	10	1	16913204	1287	12.20	1.75	12	0.10	624.00	4346.00	11290	20230322	-32.60	7200	20231101	5.69	7750	-1.81	20240102	7590	0.26	20240102	11290	-32.60	20230322	7200	5.69	20231101	2.89	N	347890	100	16 억		224568	N	N	26	N	00	N
114	20240102	121101	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7600	-90	5	-1.17	107472420	14066	49.80	7660	7750	7600	9990	5390	7690	7640.58	1.33	0	648	7796	7742	7666	7612	7536	7770	7640	17	2300	100	5530	10	1	16913204	1285	12.18	1.75	12	0.08	624.00	4346.00	11290	20230322	-32.68	7200	20231101	5.56	7750	-1.94	20240102	7600	0.00	20240102	11290	-32.68	20230322	7200	5.56	20231101	2.89	N	347890	100	16 억		224568	N	N	26	N	00	N
115	20240102	111101	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7630	-60	5	-0.78	70417420	9196	32.56	7660	7750	7600	9990	5390	7690	7657.40	1.33	0	-864	7796	7742	7666	7612	7536	7770	7640	17	2300	100	5530	10	1	16913204	1290	12.23	1.76	12	0.05	624.00	4346.00	11290	20230322	-32.42	7200	20231101	5.97	7750	-1.55	20240102	7600	0.39	20240102	11290	-32.42	20230322	7200	5.97	20231101	2.89	N	347890	100	16 억		224568	N	N	26	N	00	N
116	20240102	101051	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7730	40	2	0.52	6737370	875	3.10	7660	7750	7660	9990	5390	7690	7699.85	1.33	0	-460	7796	7742	7666	7612	7536	7770	7640	17	2300	100	5530	10	1	16913204	1307	12.39	1.78	12	0.01	624.00	4346.00	11290	20230322	-31.53	7200	20231101	7.36	7750	-0.26	20240102	7660	0.91	20240102	11290	-31.53	20230322	7200	7.36	20231101	2.89	N	347890	100	16 억		224568	N	N	26	N	00	N
117	20240102	091037	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7690	0	3	0.00	0	0	0.00	0	0	0	9990	5390	7690	0.00	1.33	0	0	7796	7742	7666	7612	7536	7770	7640	17	2300	100	5530	10	1	16913204	1301	12.32	1.77	12	0.00	624.00	4346.00	11290	20230322	-31.89	7200	20231101	6.81	0	0.00	0	0	0.00	0	11290	-31.89	20230322	7200	6.81	20231101	2.89	N	347890	100	16 억		224568	N	N	26	N	00	N