KissMeData/096690/price/prices-20231201.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	20231229	160817	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	504	14	2	2.86	944964921	1892720	202.32	492	518	480	637	343	490	499.26	0.82	211761	227083	518	503	489	474	460	511	482	837	147	500	340	1	1	167385948	844	12.92	0.55	12	1.13	39.00	909.00	633	20230406	-20.38	330	20230726	52.73	633	-20.38	20230406	330	52.73	20230726	633	-20.38	20230406	330	52.73	20230726	0.32	N	096690	500	836 억		1374462	N	N	0	N	00	N
3	20231229	150812	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	504	14	2	2.86	944964921	1892720	202.32	492	518	480	637	343	490	499.26	0.82	211761	227083	518	503	489	474	460	511	482	837	147	500	340	1	1	167385948	844	12.92	0.55	12	1.13	39.00	909.00	633	20230406	-20.38	330	20230726	52.73	633	-20.38	20230406	330	52.73	20230726	633	-20.38	20230406	330	52.73	20230726	0.32	N	096690	500	836 억		1374462	N	N	0	N	00	N
4	20231229	140811	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	504	14	2	2.86	944964921	1892720	202.32	492	518	480	637	343	490	499.26	0.82	211761	227083	518	503	489	474	460	511	482	837	147	500	340	1	1	167385948	844	12.92	0.55	12	1.13	39.00	909.00	633	20230406	-20.38	330	20230726	52.73	633	-20.38	20230406	330	52.73	20230726	633	-20.38	20230406	330	52.73	20230726	0.32	N	096690	500	836 억		1374462	N	N	0	N	00	N
5	20231229	130813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	504	14	2	2.86	944964921	1892720	202.32	492	518	480	637	343	490	499.26	0.82	211761	227083	518	503	489	474	460	511	482	837	147	500	340	1	1	167385948	844	12.92	0.55	12	1.13	39.00	909.00	633	20230406	-20.38	330	20230726	52.73	633	-20.38	20230406	330	52.73	20230726	633	-20.38	20230406	330	52.73	20230726	0.32	N	096690	500	836 억		1374462	N	N	0	N	00	N
6	20231229	120814	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	504	14	2	2.86	944964921	1892720	202.32	492	518	480	637	343	490	499.26	0.82	211761	227083	518	503	489	474	460	511	482	837	147	500	340	1	1	167385948	844	12.92	0.55	12	1.13	39.00	909.00	633	20230406	-20.38	330	20230726	52.73	633	-20.38	20230406	330	52.73	20230726	633	-20.38	20230406	330	52.73	20230726	0.32	N	096690	500	836 억		1374462	N	N	0	N	00	N
7	20231229	110738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	504	14	2	2.86	944964921	1892720	202.32	492	518	480	637	343	490	499.26	0.82	211761	227083	518	503	489	474	460	511	482	837	147	500	340	1	1	167385948	844	12.92	0.55	12	1.13	39.00	909.00	633	20230406	-20.38	330	20230726	52.73	633	-20.38	20230406	330	52.73	20230726	633	-20.38	20230406	330	52.73	20230726	0.32	N	096690	500	836 억		1374462	N	N	0	N	00	N
8	20231229	100745	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	504	14	2	2.86	944964921	1892720	202.32	492	518	480	637	343	490	499.26	0.82	211761	227083	518	503	489	474	460	511	482	837	147	500	340	1	1	167385948	844	12.92	0.55	12	1.13	39.00	909.00	633	20230406	-20.38	330	20230726	52.73	633	-20.38	20230406	330	52.73	20230726	633	-20.38	20230406	330	52.73	20230726	0.32	N	096690	500	836 억		1374462	N	N	0	N	00	N
9	20231229	090746	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	504	14	2	2.86	944964921	1892720	202.32	492	518	480	637	343	490	499.26	0.82	211761	227083	518	503	489	474	460	511	482	837	147	500	340	1	1	167385948	844	12.92	0.55	12	1.13	39.00	909.00	633	20230406	-20.38	330	20230726	52.73	633	-20.38	20230406	330	52.73	20230726	633	-20.38	20230406	330	52.73	20230726	0.32	N	096690	500	836 억		1374462	N	N	0	N	00	N
10	20231228	160738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	504	14	2	2.86	944451996	1891709	202.21	492	518	480	637	343	490	499.26	0.69	0	227083	518	503	489	474	460	511	482	837	147	500	340	1	1	167385948	844	12.92	0.55	12	1.13	39.00	909.00	633	20230406	-20.38	330	20230726	52.73	633	-20.38	20230406	330	52.73	20230726	633	-20.38	20230406	330	52.73	20230726	0.32	N	096690	500	836 억		1162701	N	N	0	N	00	N
11	20231228	150745	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	501	11	2	2.24	862613155	1728480	184.76	492	518	480	637	343	490	499.06	0.69	0	130936	518	503	489	474	460	511	482	837	147	500	340	1	1	167385948	839	12.85	0.55	12	1.03	39.00	909.00	633	20230406	-20.85	330	20230726	51.82	633	-20.85	20230406	330	51.82	20230726	633	-20.85	20230406	330	51.82	20230726	0.32	N	096690	500	836 억		1162701	N	N	0	N	00	N
12	20231228	140737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	501	11	2	2.24	754711356	1512277	161.65	492	518	480	637	343	490	499.06	0.69	0	67351	518	503	489	474	460	511	482	837	147	500	340	1	1	167385948	839	12.85	0.55	12	0.90	39.00	909.00	633	20230406	-20.85	330	20230726	51.82	633	-20.85	20230406	330	51.82	20230726	633	-20.85	20230406	330	51.82	20230726	0.32	N	096690	500	836 억		1162701	N	N	0	N	00	N
13	20231228	130737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	498	8	2	1.63	637991214	1279583	136.78	492	518	480	637	343	490	498.60	0.69	0	4999	518	503	489	474	460	511	482	837	147	500	340	1	1	167385948	834	12.77	0.55	12	0.76	39.00	909.00	633	20230406	-21.33	330	20230726	50.91	633	-21.33	20230406	330	50.91	20230726	633	-21.33	20230406	330	50.91	20230726	0.32	N	096690	500	836 억		1162701	N	N	0	N	00	N
14	20231228	120740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	505	15	2	3.06	431513481	865952	92.56	492	518	480	637	343	490	498.32	0.69	0	-10166	518	503	489	474	460	511	482	837	147	500	340	1	1	167385948	845	12.95	0.56	12	0.52	39.00	909.00	633	20230406	-20.22	330	20230726	53.03	633	-20.22	20230406	330	53.03	20230726	633	-20.22	20230406	330	53.03	20230726	0.32	N	096690	500	836 억		1162701	N	N	0	N	00	N
15	20231228	110741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	488	-2	5	-0.41	116657889	240399	25.70	492	492	480	637	343	490	485.25	0.69	0	32157	518	503	489	474	460	511	482	837	147	500	340	1	1	167385948	817	12.51	0.54	12	0.14	39.00	909.00	633	20230406	-22.91	330	20230726	47.88	633	-22.91	20230406	330	47.88	20230726	633	-22.91	20230406	330	47.88	20230726	0.32	N	096690	500	836 억		1162701	N	N	0	N	00	N
16	20231228	100736	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	488	-2	5	-0.41	112226269	231293	24.72	492	492	480	637	343	490	485.19	0.69	0	26545	518	503	489	474	460	511	482	837	147	500	340	1	1	167385948	817	12.51	0.54	12	0.14	39.00	909.00	633	20230406	-22.91	330	20230726	47.88	633	-22.91	20230406	330	47.88	20230726	633	-22.91	20230406	330	47.88	20230726	0.32	N	096690	500	836 억		1162701	N	N	0	N	00	N
17	20231228	090738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	492	2	2	0.41	28273302	57798	6.18	492	492	485	637	343	490	489.16	0.69	0	-44614	518	503	489	474	460	511	482	837	147	500	340	1	1	167385948	824	12.62	0.54	12	0.03	39.00	909.00	633	20230406	-22.27	330	20230726	49.09	633	-22.27	20230406	330	49.09	20230726	633	-22.27	20230406	330	49.09	20230726	0.32	N	096690	500	836 억		1162701	N	N	0	N	00	N
18	20231227	160731	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	490	6	2	1.24	459330262	935391	103.04	484	504	475	629	339	484	491.06	0.61	0	144520	502	493	485	476	468	489	472	837	145	500	330	1	1	167385948	820	12.56	0.54	12	0.56	39.00	909.00	633	20230406	-22.59	330	20230726	48.48	633	-22.59	20230406	330	48.48	20230726	633	-22.59	20230406	330	48.48	20230726	0.32	N	096690	500	836 억		1018186	N	N	0	N	00	N
19	20231227	150742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	487	3	2	0.62	450643171	917557	101.08	484	504	475	629	339	484	491.13	0.61	0	139145	502	493	485	476	468	489	472	837	145	500	330	1	1	167385948	815	12.49	0.54	12	0.55	39.00	909.00	633	20230406	-23.06	330	20230726	47.58	633	-23.06	20230406	330	47.58	20230726	633	-23.06	20230406	330	47.58	20230726	0.32	N	096690	500	836 억		1018186	N	N	0	N	00	N
20	20231227	140739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	491	7	2	1.45	378780465	769136	84.73	484	504	480	629	339	484	492.48	0.61	0	144552	502	493	485	476	468	489	472	837	145	500	330	1	1	167385948	822	12.59	0.54	12	0.46	39.00	909.00	633	20230406	-22.43	330	20230726	48.79	633	-22.43	20230406	330	48.79	20230726	633	-22.43	20230406	330	48.79	20230726	0.32	N	096690	500	836 억		1018186	N	N	0	N	00	N
21	20231227	130733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	493	9	2	1.86	326856099	663498	73.09	484	504	480	629	339	484	492.63	0.61	0	155464	502	493	485	476	468	489	472	837	145	500	330	1	1	167385948	825	12.64	0.54	12	0.40	39.00	909.00	633	20230406	-22.12	330	20230726	49.39	633	-22.12	20230406	330	49.39	20230726	633	-22.12	20230406	330	49.39	20230726	0.32	N	096690	500	836 억		1018186	N	N	0	N	00	N
22	20231227	120734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	491	7	2	1.45	308805955	626735	69.04	484	504	480	629	339	484	492.72	0.61	0	166467	502	493	485	476	468	489	472	837	145	500	330	1	1	167385948	822	12.59	0.54	12	0.37	39.00	909.00	633	20230406	-22.43	330	20230726	48.79	633	-22.43	20230406	330	48.79	20230726	633	-22.43	20230406	330	48.79	20230726	0.32	N	096690	500	836 억		1018186	N	N	0	N	00	N
23	20231227	110739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	492	8	2	1.65	297438701	603578	66.49	484	504	480	629	339	484	492.79	0.61	0	168865	502	493	485	476	468	489	472	837	145	500	330	1	1	167385948	824	12.62	0.54	12	0.36	39.00	909.00	633	20230406	-22.27	330	20230726	49.09	633	-22.27	20230406	330	49.09	20230726	633	-22.27	20230406	330	49.09	20230726	0.32	N	096690	500	836 억		1018186	N	N	0	N	00	N
24	20231227	100738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	499	15	2	3.10	267044697	542055	59.71	484	504	480	629	339	484	492.65	0.61	0	157585	502	493	485	476	468	489	472	837	145	500	330	1	1	167385948	835	12.79	0.55	12	0.32	39.00	909.00	633	20230406	-21.17	330	20230726	51.21	633	-21.17	20230406	330	51.21	20230726	633	-21.17	20230406	330	51.21	20230726	0.32	N	096690	500	836 억		1018186	N	N	0	N	00	N
25	20231227	090740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	484	0	3	0.00	17313740	36027	3.97	484	484	480	629	339	484	480.58	0.61	0	-67	502	493	485	476	468	489	472	837	145	500	330	1	1	167385948	810	12.41	0.53	12	0.02	39.00	909.00	633	20230406	-23.54	330	20230726	46.67	633	-23.54	20230406	330	46.67	20230726	633	-23.54	20230406	330	46.67	20230726	0.32	N	096690	500	836 억		1018186	N	N	0	N	00	N
26	20231226	160740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	484	-4	5	-0.82	433997084	902728	111.71	486	494	477	634	342	488	480.76	0.63	0	-44971	508	497	488	477	468	503	483	837	146	500	340	1	1	167385948	810	12.41	0.53	12	0.54	39.00	909.00	633	20230406	-23.54	330	20230726	46.67	633	-23.54	20230406	330	46.67	20230726	633	-23.54	20230406	330	46.67	20230726	0.32	N	096690	500	836 억		1057135	N	N	0	N	00	N
27	20231226	150737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	480	-8	5	-1.64	402287912	836959	103.57	486	494	477	634	342	488	480.65	0.63	0	-45232	508	497	488	477	468	503	483	837	146	500	340	1	1	167385948	803	12.31	0.53	12	0.50	39.00	909.00	633	20230406	-24.17	330	20230726	45.45	633	-24.17	20230406	330	45.45	20230726	633	-24.17	20230406	330	45.45	20230726	0.32	N	096690	500	836 억		1057135	N	N	0	N	00	N
28	20231226	140739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	482	-6	5	-1.23	321761613	669344	82.83	486	494	477	634	342	488	480.71	0.63	0	-70607	508	497	488	477	468	503	483	837	146	500	340	1	1	167385948	807	12.36	0.53	12	0.40	39.00	909.00	633	20230406	-23.85	330	20230726	46.06	633	-23.85	20230406	330	46.06	20230726	633	-23.85	20230406	330	46.06	20230726	0.32	N	096690	500	836 억		1057135	N	N	0	N	00	N
29	20231226	130738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	482	-6	5	-1.23	244694455	508936	62.98	486	494	477	634	342	488	480.80	0.63	0	-81898	508	497	488	477	468	503	483	837	146	500	340	1	1	167385948	807	12.36	0.53	12	0.30	39.00	909.00	633	20230406	-23.85	330	20230726	46.06	633	-23.85	20230406	330	46.06	20230726	633	-23.85	20230406	330	46.06	20230726	0.32	N	096690	500	836 억		1057135	N	N	0	N	00	N
30	20231226	120737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	482	-6	5	-1.23	186081450	386404	47.82	486	494	477	634	342	488	481.57	0.63	0	-86867	508	497	488	477	468	503	483	837	146	500	340	1	1	167385948	807	12.36	0.53	12	0.23	39.00	909.00	633	20230406	-23.85	330	20230726	46.06	633	-23.85	20230406	330	46.06	20230726	633	-23.85	20230406	330	46.06	20230726	0.32	N	096690	500	836 억		1057135	N	N	0	N	00	N
31	20231226	110741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	480	-8	5	-1.64	165205420	342797	42.42	486	494	477	634	342	488	481.93	0.63	0	-59974	508	497	488	477	468	503	483	837	146	500	340	1	1	167385948	803	12.31	0.53	12	0.20	39.00	909.00	633	20230406	-24.17	330	20230726	45.45	633	-24.17	20230406	330	45.45	20230726	633	-24.17	20230406	330	45.45	20230726	0.32	N	096690	500	836 억		1057135	N	N	0	N	00	N
32	20231226	100737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	481	-7	5	-1.43	112991750	233870	28.94	486	494	480	634	342	488	483.14	0.63	0	-52896	508	497	488	477	468	503	483	837	146	500	340	1	1	167385948	805	12.33	0.53	12	0.14	39.00	909.00	633	20230406	-24.01	330	20230726	45.76	633	-24.01	20230406	330	45.76	20230726	633	-24.01	20230406	330	45.76	20230726	0.32	N	096690	500	836 억		1057135	N	N	0	N	00	N
33	20231226	090739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	486	-2	5	-0.41	7080581	14520	1.80	486	494	486	634	342	488	487.64	0.63	0	7479	508	497	488	477	468	503	483	837	146	500	340	1	1	167385948	813	12.46	0.53	12	0.01	39.00	909.00	633	20230406	-23.22	330	20230726	47.27	633	-23.22	20230406	330	47.27	20230726	633	-23.22	20230406	330	47.27	20230726	0.32	N	096690	500	836 억		1057135	N	N	0	N	00	N
34	20231222	160728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	488	3	2	0.62	392443868	802853	51.81	482	499	479	630	340	485	488.81	0.65	0	-31730	501	492	481	472	461	487	467	837	145	500	330	1	1	167385948	817	12.51	0.54	12	0.48	39.00	909.00	633	20230406	-22.91	330	20230726	47.88	633	-22.91	20230406	330	47.88	20230726	633	-22.91	20230406	330	47.88	20230726	0.27	N	096690	500	836 억		1086100	N	N	0	N	00	N
35	20231222	150726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	490	5	2	1.03	372513011	762015	49.17	482	499	479	630	340	485	488.85	0.65	0	-26664	501	492	481	472	461	487	467	837	145	500	330	1	1	167385948	820	12.56	0.54	12	0.46	39.00	909.00	633	20230406	-22.59	330	20230726	48.48	633	-22.59	20230406	330	48.48	20230726	633	-22.59	20230406	330	48.48	20230726	0.27	N	096690	500	836 억		1086100	N	N	0	N	00	N
36	20231222	140722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	491	6	2	1.24	313341931	641231	41.38	482	499	479	630	340	485	488.66	0.65	0	-13240	501	492	481	472	461	487	467	837	145	500	330	1	1	167385948	822	12.59	0.54	12	0.38	39.00	909.00	633	20230406	-22.43	330	20230726	48.79	633	-22.43	20230406	330	48.79	20230726	633	-22.43	20230406	330	48.79	20230726	0.27	N	096690	500	836 억		1086100	N	N	0	N	00	N
37	20231222	130725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	490	5	2	1.03	212634159	437205	28.21	482	494	479	630	340	485	486.35	0.65	0	30673	501	492	481	472	461	487	467	837	145	500	330	1	1	167385948	820	12.56	0.54	12	0.26	39.00	909.00	633	20230406	-22.59	330	20230726	48.48	633	-22.59	20230406	330	48.48	20230726	633	-22.59	20230406	330	48.48	20230726	0.27	N	096690	500	836 억		1086100	N	N	0	N	00	N
38	20231222	120723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	488	3	2	0.62	200296332	411979	26.59	482	494	479	630	340	485	486.18	0.65	0	35830	501	492	481	472	461	487	467	837	145	500	330	1	1	167385948	817	12.51	0.54	12	0.25	39.00	909.00	633	20230406	-22.91	330	20230726	47.88	633	-22.91	20230406	330	47.88	20230726	633	-22.91	20230406	330	47.88	20230726	0.27	N	096690	500	836 억		1086100	N	N	0	N	00	N
39	20231222	110723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	490	5	2	1.03	190861293	392628	25.34	482	494	479	630	340	485	486.11	0.65	0	38718	501	492	481	472	461	487	467	837	145	500	330	1	1	167385948	820	12.56	0.54	12	0.23	39.00	909.00	633	20230406	-22.59	330	20230726	48.48	633	-22.59	20230406	330	48.48	20230726	633	-22.59	20230406	330	48.48	20230726	0.27	N	096690	500	836 억		1086100	N	N	0	N	00	N
40	20231222	100721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	485	0	3	0.00	85214594	176582	11.40	482	488	479	630	340	485	482.58	0.65	0	35837	501	492	481	472	461	487	467	837	145	500	330	1	1	167385948	812	12.44	0.53	12	0.11	39.00	909.00	633	20230406	-23.38	330	20230726	46.97	633	-23.38	20230406	330	46.97	20230726	633	-23.38	20230406	330	46.97	20230726	0.27	N	096690	500	836 억		1086100	N	N	0	N	00	N
41	20231222	090723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	479	-6	5	-1.24	30205957	62841	4.06	482	485	479	630	340	485	480.67	0.65	0	13711	501	492	481	472	461	487	467	837	145	500	330	1	1	167385948	802	12.28	0.53	12	0.04	39.00	909.00	633	20230406	-24.33	330	20230726	45.15	633	-24.33	20230406	330	45.15	20230726	633	-24.33	20230406	330	45.15	20230726	0.27	N	096690	500	836 억		1086100	N	N	0	N	00	N
42	20231221	160719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	485	-1	5	-0.21	741883513	1546613	120.70	486	490	470	631	341	486	479.68	0.55	0	152154	508	496	488	476	468	493	473	837	145	500	340	1	1	167385948	812	12.44	0.53	12	0.92	39.00	909.00	633	20230406	-23.38	330	20230726	46.97	633	-23.38	20230406	330	46.97	20230726	633	-23.38	20230406	330	46.97	20230726	0.26	N	096690	500	836 억		928554	N	N	0	N	00	N
43	20231221	150721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	484	-2	5	-0.41	722992477	1507585	117.66	486	490	470	631	341	486	479.57	0.55	0	151082	508	496	488	476	468	493	473	837	145	500	340	1	1	167385948	810	12.41	0.53	12	0.90	39.00	909.00	633	20230406	-23.54	330	20230726	46.67	633	-23.54	20230406	330	46.67	20230726	633	-23.54	20230406	330	46.67	20230726	0.26	N	096690	500	836 억		928554	N	N	0	N	00	N
44	20231221	140720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	486	0	3	0.00	660568760	1378917	107.62	486	490	470	631	341	486	479.05	0.55	0	145866	508	496	488	476	468	493	473	837	145	500	340	1	1	167385948	813	12.46	0.53	12	0.82	39.00	909.00	633	20230406	-23.22	330	20230726	47.27	633	-23.22	20230406	330	47.27	20230726	633	-23.22	20230406	330	47.27	20230726	0.26	N	096690	500	836 억		928554	N	N	0	N	00	N
45	20231221	130718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	484	-2	5	-0.41	618596430	1292666	100.89	486	488	470	631	341	486	478.54	0.55	0	139811	508	496	488	476	468	493	473	837	145	500	340	1	1	167385948	810	12.41	0.53	12	0.77	39.00	909.00	633	20230406	-23.54	330	20230726	46.67	633	-23.54	20230406	330	46.67	20230726	633	-23.54	20230406	330	46.67	20230726	0.26	N	096690	500	836 억		928554	N	N	0	N	00	N
46	20231221	120723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	477	-9	5	-1.85	534854750	1118910	87.32	486	488	470	631	341	486	478.01	0.55	0	51310	508	496	488	476	468	493	473	837	145	500	340	1	1	167385948	798	12.23	0.52	12	0.67	39.00	909.00	633	20230406	-24.64	330	20230726	44.55	633	-24.64	20230406	330	44.55	20230726	633	-24.64	20230406	330	44.55	20230726	0.26	N	096690	500	836 억		928554	N	N	0	N	00	N
47	20231221	110723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	476	-10	5	-2.06	497988589	1041794	81.31	486	488	470	631	341	486	478.01	0.55	0	37202	508	496	488	476	468	493	473	837	145	500	340	1	1	167385948	797	12.21	0.52	12	0.62	39.00	909.00	633	20230406	-24.80	330	20230726	44.24	633	-24.80	20230406	330	44.24	20230726	633	-24.80	20230406	330	44.24	20230726	0.26	N	096690	500	836 억		928554	N	N	0	N	00	N
48	20231221	100720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	480	-6	5	-1.23	330751797	689299	53.80	486	488	473	631	341	486	479.84	0.55	0	35672	508	496	488	476	468	493	473	837	145	500	340	1	1	167385948	803	12.31	0.53	12	0.41	39.00	909.00	633	20230406	-24.17	330	20230726	45.45	633	-24.17	20230406	330	45.45	20230726	633	-24.17	20230406	330	45.45	20230726	0.26	N	096690	500	836 억		928554	N	N	0	N	00	N
49	20231221	090721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	485	-1	5	-0.21	23968992	49477	3.86	486	488	483	631	341	486	484.45	0.55	0	31695	508	496	488	476	468	493	473	837	145	500	340	1	1	167385948	812	12.44	0.53	12	0.03	39.00	909.00	633	20230406	-23.38	330	20230726	46.97	633	-23.38	20230406	330	46.97	20230726	633	-23.38	20230406	330	46.97	20230726	0.26	N	096690	500	836 억		928554	N	N	0	N	00	N
50	20231220	160722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	486	-1	5	-0.21	621402839	1266496	63.24	489	500	480	633	341	487	490.65	0.51	0	95874	512	499	493	480	474	496	477	837	146	500	340	1	1	167385948	813	12.46	0.53	12	0.76	39.00	909.00	633	20230406	-23.22	330	20230726	47.27	633	-23.22	20230406	330	47.27	20230726	633	-23.22	20230406	330	47.27	20230726	0.36	N	096690	500	836 억		845316	N	N	0	N	00	N
51	20231220	150800	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	486	-1	5	-0.21	591978393	1205964	60.22	489	500	480	633	341	487	490.88	0.51	0	94069	512	499	493	480	474	496	477	837	146	500	340	1	1	167385948	813	12.46	0.53	12	0.72	39.00	909.00	633	20230406	-23.22	330	20230726	47.27	633	-23.22	20230406	330	47.27	20230726	633	-23.22	20230406	330	47.27	20230726	0.36	N	096690	500	836 억		845316	N	N	0	N	00	N
52	20231220	140809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	489	2	2	0.41	554071717	1127872	56.32	489	500	480	633	341	487	491.25	0.51	0	91155	512	499	493	480	474	496	477	837	146	500	340	1	1	167385948	819	12.54	0.54	12	0.67	39.00	909.00	633	20230406	-22.75	330	20230726	48.18	633	-22.75	20230406	330	48.18	20230726	633	-22.75	20230406	330	48.18	20230726	0.36	N	096690	500	836 억		845316	N	N	0	N	00	N
53	20231220	130802	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	483	-4	5	-0.82	439069947	889896	44.44	489	500	483	633	341	487	493.40	0.51	0	51902	512	499	493	480	474	496	477	837	146	500	340	1	1	167385948	808	12.38	0.53	12	0.53	39.00	909.00	633	20230406	-23.70	330	20230726	46.36	633	-23.70	20230406	330	46.36	20230726	633	-23.70	20230406	330	46.36	20230726	0.36	N	096690	500	836 억		845316	N	N	0	N	00	N
54	20231220	120718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	495	8	2	1.64	340391201	687451	34.33	489	500	488	633	341	487	495.15	0.51	0	36741	512	499	493	480	474	496	477	837	146	500	340	1	1	167385948	829	12.69	0.54	12	0.41	39.00	909.00	633	20230406	-21.80	330	20230726	50.00	633	-21.80	20230406	330	50.00	20230726	633	-21.80	20230406	330	50.00	20230726	0.36	N	096690	500	836 억		845316	N	N	0	N	00	N
55	20231220	110721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	494	7	2	1.44	291364002	588137	29.37	489	500	488	633	341	487	495.40	0.51	0	37495	512	499	493	480	474	496	477	837	146	500	340	1	1	167385948	827	12.67	0.54	12	0.35	39.00	909.00	633	20230406	-21.96	330	20230726	49.70	633	-21.96	20230406	330	49.70	20230726	633	-21.96	20230406	330	49.70	20230726	0.36	N	096690	500	836 억		845316	N	N	0	N	00	N
56	20231220	100720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	499	12	2	2.46	212219810	428043	21.37	489	500	488	633	341	487	495.79	0.51	0	26652	512	499	493	480	474	496	477	837	146	500	340	1	1	167385948	835	12.79	0.55	12	0.26	39.00	909.00	633	20230406	-21.17	330	20230726	51.21	633	-21.17	20230406	330	51.21	20230726	633	-21.17	20230406	330	51.21	20230726	0.36	N	096690	500	836 억		845316	N	N	0	N	00	N
57	20231220	090719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	492	5	2	1.03	28943635	59068	2.95	489	493	488	633	341	487	490.02	0.51	0	25503	512	499	493	480	474	496	477	837	146	500	340	1	1	167385948	824	12.62	0.54	12	0.04	39.00	909.00	633	20230406	-22.27	330	20230726	49.09	633	-22.27	20230406	330	49.09	20230726	633	-22.27	20230406	330	49.09	20230726	0.36	N	096690	500	836 억		845316	N	N	0	N	00	N
58	20231219	160719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	487	-16	5	-3.18	985930151	1990592	17.15	503	506	487	653	353	503	495.29	0.48	0	68761	635	569	534	468	433	551	450	805	150	500	350	1	1	160983948	784	12.49	0.54	12	1.24	39.00	909.00	633	20230406	-23.06	330	20230726	47.58	633	-23.06	20230406	330	47.58	20230726	633	-23.06	20230406	330	47.58	20230726	0.25	N	096690	500	804 억		773288	N	N	0	N	00	N
59	20231219	150722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	493	-10	5	-1.99	804880346	1620362	13.96	503	506	491	653	353	503	496.72	0.48	0	34316	635	569	534	468	433	551	450	805	150	500	350	1	1	160983948	794	12.64	0.54	12	1.01	39.00	909.00	633	20230406	-22.12	330	20230726	49.39	633	-22.12	20230406	330	49.39	20230726	633	-22.12	20230406	330	49.39	20230726	0.25	N	096690	500	804 억		773288	N	N	0	N	00	N
60	20231219	140718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	493	-10	5	-1.99	733845489	1476393	12.72	503	506	491	653	353	503	497.05	0.48	0	34683	635	569	534	468	433	551	450	805	150	500	350	1	1	160983948	794	12.64	0.54	12	0.92	39.00	909.00	633	20230406	-22.12	330	20230726	49.39	633	-22.12	20230406	330	49.39	20230726	633	-22.12	20230406	330	49.39	20230726	0.25	N	096690	500	804 억		773288	N	N	0	N	00	N
61	20231219	130723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	500	-3	5	-0.60	653214975	1313362	11.32	503	506	491	653	353	503	497.36	0.48	0	31012	635	569	534	468	433	551	450	805	150	500	350	1	1	160983948	805	12.82	0.55	12	0.82	39.00	909.00	633	20230406	-21.01	330	20230726	51.52	633	-21.01	20230406	330	51.52	20230726	633	-21.01	20230406	330	51.52	20230726	0.25	N	096690	500	804 억		773288	N	N	0	N	00	N
62	20231219	120722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	501	-2	5	-0.40	603241451	1212860	10.45	503	506	491	653	353	503	497.37	0.48	0	36703	635	569	534	468	433	551	450	805	150	500	350	1	1	160983948	807	12.85	0.55	12	0.75	39.00	909.00	633	20230406	-20.85	330	20230726	51.82	633	-20.85	20230406	330	51.82	20230726	633	-20.85	20230406	330	51.82	20230726	0.25	N	096690	500	804 억		773288	N	N	0	N	00	N
63	20231219	110722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	496	-7	5	-1.39	554574573	1115152	9.61	503	506	491	653	353	503	497.30	0.48	0	36074	635	569	534	468	433	551	450	805	150	500	350	1	1	160983948	798	12.72	0.55	12	0.69	39.00	909.00	633	20230406	-21.64	330	20230726	50.30	633	-21.64	20230406	330	50.30	20230726	633	-21.64	20230406	330	50.30	20230726	0.25	N	096690	500	804 억		773288	N	N	0	N	00	N
64	20231219	100720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	502	-1	5	-0.20	444043229	893342	7.70	503	506	491	653	353	503	497.05	0.48	0	21905	635	569	534	468	433	551	450	805	150	500	350	1	1	160983948	808	12.87	0.55	12	0.55	39.00	909.00	633	20230406	-20.70	330	20230726	52.12	633	-20.70	20230406	330	52.12	20230726	633	-20.70	20230406	330	52.12	20230726	0.25	N	096690	500	804 억		773288	N	N	0	N	00	N
65	20231219	090717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	497	-6	5	-1.19	153135804	306575	2.64	503	506	494	653	353	503	499.49	0.48	0	17958	635	569	534	468	433	551	450	805	150	500	350	1	1	160983948	800	12.74	0.55	12	0.19	39.00	909.00	633	20230406	-21.48	330	20230726	50.61	633	-21.48	20230406	330	50.61	20230726	633	-21.48	20230406	330	50.61	20230726	0.25	N	096690	500	804 억		773288	N	N	0	N	00	N
66	20231218	160716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	503	-70	5	-12.22	6088325432	11546034	92.01	575	600	499	744	402	573	527.32	1.83	0	-2366896	623	598	550	525	477	610	537	805	171	500	400	1	1	160983948	810	12.90	0.55	12	7.17	39.00	909.00	633	20230406	-20.54	330	20230726	52.42	633	-20.54	20230406	330	52.42	20230726	633	-20.54	20230406	330	52.42	20230726	0.25	N	096690	500	804 억		2941050	N	N	0	N	00	N
67	20231218	150719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	504	-69	5	-12.04	5972775823	11315920	90.18	575	600	499	744	402	573	527.82	1.83	0	-2331421	623	598	550	525	477	610	537	805	171	500	400	1	1	160983948	811	12.92	0.55	12	7.03	39.00	909.00	633	20230406	-20.38	330	20230726	52.73	633	-20.38	20230406	330	52.73	20230726	633	-20.38	20230406	330	52.73	20230726	0.25	N	096690	500	804 억		2941050	N	N	0	N	00	N
68	20231218	140714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	501	-72	5	-12.57	5610475019	10597280	84.45	575	600	499	744	402	573	529.42	1.83	0	-2209898	623	598	550	525	477	610	537	805	171	500	400	1	1	160983948	807	12.85	0.55	12	6.58	39.00	909.00	633	20230406	-20.85	330	20230726	51.82	633	-20.85	20230406	330	51.82	20230726	633	-20.85	20230406	330	51.82	20230726	0.25	N	096690	500	804 억		2941050	N	N	0	N	00	N
69	20231218	130716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	504	-69	5	-12.04	5170768346	9719126	77.45	575	600	501	744	402	573	532.02	1.83	0	-2175799	623	598	550	525	477	610	537	805	171	500	400	1	1	160983948	811	12.92	0.55	12	6.04	39.00	909.00	633	20230406	-20.38	330	20230726	52.73	633	-20.38	20230406	330	52.73	20230726	633	-20.38	20230406	330	52.73	20230726	0.25	N	096690	500	804 억		2941050	N	N	0	N	00	N
70	20231218	120711	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	507	-66	5	-11.52	4723762236	8833043	70.39	575	600	504	744	402	573	534.78	1.83	0	-2119649	623	598	550	525	477	610	537	805	171	500	400	1	1	160983948	816	13.00	0.56	12	5.49	39.00	909.00	633	20230406	-19.91	330	20230726	53.64	633	-19.91	20230406	330	53.64	20230726	633	-19.91	20230406	330	53.64	20230726	0.25	N	096690	500	804 억		2941050	N	N	0	N	00	N
71	20231218	110714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	507	-66	5	-11.52	4447482350	8287587	66.05	575	600	504	744	402	573	536.64	1.83	0	-2000295	623	598	550	525	477	610	537	805	171	500	400	1	1	160983948	816	13.00	0.56	12	5.15	39.00	909.00	633	20230406	-19.91	330	20230726	53.64	633	-19.91	20230406	330	53.64	20230726	633	-19.91	20230406	330	53.64	20230726	0.25	N	096690	500	804 억		2941050	N	N	0	N	00	N
72	20231218	100712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	514	-59	5	-10.30	3668515513	6760747	53.88	575	600	509	744	402	573	542.62	1.83	0	-1708790	623	598	550	525	477	610	537	805	171	500	400	1	1	160983948	827	13.18	0.57	12	4.20	39.00	909.00	633	20230406	-18.80	330	20230726	55.76	633	-18.80	20230406	330	55.76	20230726	633	-18.80	20230406	330	55.76	20230726	0.25	N	096690	500	804 억		2941050	N	N	0	N	00	N
73	20231218	090710	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	534	-39	5	-6.81	1864759751	3307452	26.36	575	600	519	744	402	573	563.80	1.83	0	-721346	623	598	550	525	477	610	537	805	171	500	400	1	1	160983948	860	13.69	0.59	12	2.05	39.00	909.00	633	20230406	-15.64	330	20230726	61.82	633	-15.64	20230406	330	61.82	20230726	633	-15.64	20230406	330	61.82	20230726	0.25	N	096690	500	804 억		2941050	N	N	0	N	00	N
74	20231215	160712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	573	68	2	13.47	6835864503	12366821	737.21	509	575	502	656	354	505	552.69	1.34	0	998499	532	518	500	486	468	525	493	805	151	500	350	1	1	160983948	922	14.69	0.63	12	7.68	39.00	909.00	633	20230406	-9.48	330	20230726	73.64	633	-9.48	20230406	330	73.64	20230726	633	-9.48	20230406	330	73.64	20230726	0.24	N	096690	500	804 억		2157871	N	N	0	N	00	N
75	20231215	150715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	567	62	2	12.28	6250545261	11341793	676.11	509	575	502	656	354	505	551.11	1.34	0	905294	532	518	500	486	468	525	493	805	151	500	350	1	1	160983948	913	14.54	0.62	12	7.05	39.00	909.00	633	20230406	-10.43	330	20230726	71.82	633	-10.43	20230406	330	71.82	20230726	633	-10.43	20230406	330	71.82	20230726	0.24	N	096690	500	804 억		2157871	N	N	0	N	00	N
76	20231215	140715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	563	58	2	11.49	4864247872	8892767	530.12	509	570	502	656	354	505	546.99	1.34	0	612918	532	518	500	486	468	525	493	805	151	500	350	1	1	160983948	906	14.44	0.62	12	5.52	39.00	909.00	633	20230406	-11.06	330	20230726	70.61	633	-11.06	20230406	330	70.61	20230726	633	-11.06	20230406	330	70.61	20230726	0.24	N	096690	500	804 억		2157871	N	N	0	N	00	N
77	20231215	130710	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	555	50	2	9.90	3331751875	6156049	366.98	509	569	502	656	354	505	541.22	1.34	0	499636	532	518	500	486	468	525	493	805	151	500	350	1	1	160983948	893	14.23	0.61	12	3.82	39.00	909.00	633	20230406	-12.32	330	20230726	68.18	633	-12.32	20230406	330	68.18	20230726	633	-12.32	20230406	330	68.18	20230726	0.24	N	096690	500	804 억		2157871	N	N	0	N	00	N
78	20231215	120711	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	554	49	2	9.70	1945955292	3635979	216.75	509	560	502	656	354	505	535.19	1.34	0	-11076	532	518	500	486	468	525	493	805	151	500	350	1	1	160983948	892	14.21	0.61	12	2.26	39.00	909.00	633	20230406	-12.48	330	20230726	67.88	633	-12.48	20230406	330	67.88	20230726	633	-12.48	20230406	330	67.88	20230726	0.24	N	096690	500	804 억		2157871	N	N	0	N	00	N
79	20231215	110706	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	519	14	2	2.77	456232799	886860	52.87	509	524	502	656	354	505	514.44	1.34	0	71058	532	518	500	486	468	525	493	805	151	500	350	1	1	160983948	836	13.31	0.57	12	0.55	39.00	909.00	633	20230406	-18.01	330	20230726	57.27	633	-18.01	20230406	330	57.27	20230726	633	-18.01	20230406	330	57.27	20230726	0.24	N	096690	500	804 억		2157871	N	N	0	N	00	N
80	20231215	100712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	511	6	2	1.19	212662058	415846	24.79	509	518	502	656	354	505	511.40	1.34	0	-58579	532	518	500	486	468	525	493	805	151	500	350	1	1	160983948	823	13.10	0.56	12	0.26	39.00	909.00	633	20230406	-19.27	330	20230726	54.85	633	-19.27	20230406	330	54.85	20230726	633	-19.27	20230406	330	54.85	20230726	0.24	N	096690	500	804 억		2157871	N	N	0	N	00	N
81	20231215	090713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	503	-2	5	-0.40	6872685	13627	0.81	509	509	502	656	354	505	504.34	1.34	0	-6111	532	518	500	486	468	525	493	805	151	500	350	1	1	160983948	810	12.90	0.55	12	0.01	39.00	909.00	633	20230406	-20.54	330	20230726	52.42	633	-20.54	20230406	330	52.42	20230726	633	-20.54	20230406	330	52.42	20230726	0.24	N	096690	500	804 억		2157871	N	N	0	N	00	N
82	20231214	160709	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	505	12	2	2.43	837356752	1672136	129.06	500	514	482	640	346	493	500.75	1.24	0	155994	524	508	499	483	474	504	479	805	147	500	340	1	1	160983948	813	12.95	0.56	12	1.04	39.00	909.00	633	20230406	-20.22	330	20230726	53.03	633	-20.22	20230406	330	53.03	20230726	633	-20.22	20230406	330	53.03	20230726	0.22	N	096690	500	804 억		1991663	N	N	0	N	00	N
83	20231214	150734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	503	10	2	2.03	814540750	1626794	125.56	500	514	482	640	346	493	500.70	1.24	0	153628	524	508	499	483	474	504	479	805	147	500	340	1	1	160983948	810	12.90	0.55	12	1.01	39.00	909.00	633	20230406	-20.54	330	20230726	52.42	633	-20.54	20230406	330	52.42	20230726	633	-20.54	20230406	330	52.42	20230726	0.22	N	096690	500	804 억		1991663	N	N	0	N	00	N
84	20231214	140716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	503	10	2	2.03	643146701	1286650	99.31	500	514	482	640	346	493	499.86	1.24	0	62078	524	508	499	483	474	504	479	805	147	500	340	1	1	160983948	810	12.90	0.55	12	0.80	39.00	909.00	633	20230406	-20.54	330	20230726	52.42	633	-20.54	20230406	330	52.42	20230726	633	-20.54	20230406	330	52.42	20230726	0.22	N	096690	500	804 억		1991663	N	N	0	N	00	N
85	20231214	130730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	501	8	2	1.62	585032517	1171521	90.42	500	514	482	640	346	493	499.38	1.24	0	97296	524	508	499	483	474	504	479	805	147	500	340	1	1	160983948	807	12.85	0.55	12	0.73	39.00	909.00	633	20230406	-20.85	330	20230726	51.82	633	-20.85	20230406	330	51.82	20230726	633	-20.85	20230406	330	51.82	20230726	0.22	N	096690	500	804 억		1991663	N	N	0	N	00	N
86	20231214	120742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	506	13	2	2.64	544469868	1090396	84.16	500	514	482	640	346	493	499.33	1.24	0	88016	524	508	499	483	474	504	479	805	147	500	340	1	1	160983948	815	12.97	0.56	12	0.68	39.00	909.00	633	20230406	-20.06	330	20230726	53.33	633	-20.06	20230406	330	53.33	20230726	633	-20.06	20230406	330	53.33	20230726	0.22	N	096690	500	804 억		1991663	N	N	0	N	00	N
87	20231214	110711	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	506	13	2	2.64	272338868	551797	42.59	500	506	482	640	346	493	493.55	1.24	0	-56395	524	508	499	483	474	504	479	805	147	500	340	1	1	160983948	815	12.97	0.56	12	0.34	39.00	909.00	633	20230406	-20.06	330	20230726	53.33	633	-20.06	20230406	330	53.33	20230726	633	-20.06	20230406	330	53.33	20230726	0.22	N	096690	500	804 억		1991663	N	N	0	N	00	N
88	20231214	100702	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	489	-4	5	-0.81	170373236	346666	26.76	500	503	482	640	346	493	491.46	1.24	0	-18855	524	508	499	483	474	504	479	805	147	500	340	1	1	160983948	787	12.54	0.54	12	0.22	39.00	909.00	633	20230406	-22.75	330	20230726	48.18	633	-22.75	20230406	330	48.18	20230726	633	-22.75	20230406	330	48.18	20230726	0.22	N	096690	500	804 억		1991663	N	N	0	N	00	N
89	20231214	090642	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	492	-1	5	-0.20	70761440	142386	10.99	500	503	490	640	346	493	496.97	1.24	0	9695	524	508	499	483	474	504	479	805	147	500	340	1	1	160983948	792	12.62	0.54	12	0.09	39.00	909.00	633	20230406	-22.27	330	20230726	49.09	633	-22.27	20230406	330	49.09	20230726	633	-22.27	20230406	330	49.09	20230726	0.22	N	096690	500	804 억		1991663	N	N	0	N	00	N
90	20231213	160707	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	493	-6	5	-1.20	649540477	1295303	78.35	496	515	490	648	350	499	501.46	1.33	0	-139945	541	520	489	468	437	530	478	805	149	500	340	1	1	160983948	794	12.64	0.54	12	0.80	39.00	909.00	633	20230406	-22.12	330	20230726	49.39	633	-22.12	20230406	330	49.39	20230726	633	-22.12	20230406	330	49.39	20230726	0.22	N	096690	500	804 억		2139489	N	N	0	N	00	N
91	20231213	150723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	494	-5	5	-1.00	625314075	1246064	75.37	496	515	491	648	350	499	501.83	1.33	0	-137499	541	520	489	468	437	530	478	805	149	500	340	1	1	160983948	795	12.67	0.54	12	0.77	39.00	909.00	633	20230406	-21.96	330	20230726	49.70	633	-21.96	20230406	330	49.70	20230726	633	-21.96	20230406	330	49.70	20230726	0.22	N	096690	500	804 억		2139489	N	N	0	N	00	N
92	20231213	140721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	495	-4	5	-0.80	528458616	1049770	63.50	496	515	493	648	350	499	503.41	1.33	0	-74412	541	520	489	468	437	530	478	805	149	500	340	1	1	160983948	797	12.69	0.54	12	0.65	39.00	909.00	633	20230406	-21.80	330	20230726	50.00	633	-21.80	20230406	330	50.00	20230726	633	-21.80	20230406	330	50.00	20230726	0.22	N	096690	500	804 억		2139489	N	N	0	N	00	N
93	20231213	130722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	498	-1	5	-0.20	469037311	929811	56.24	496	515	495	648	350	499	504.45	1.33	0	-28729	541	520	489	468	437	530	478	805	149	500	340	1	1	160983948	802	12.77	0.55	12	0.58	39.00	909.00	633	20230406	-21.33	330	20230726	50.91	633	-21.33	20230406	330	50.91	20230726	633	-21.33	20230406	330	50.91	20230726	0.22	N	096690	500	804 억		2139489	N	N	0	N	00	N
94	20231213	120720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	497	-2	5	-0.40	448781375	889142	53.78	496	515	495	648	350	499	504.74	1.33	0	-16204	541	520	489	468	437	530	478	805	149	500	340	1	1	160983948	800	12.74	0.55	12	0.55	39.00	909.00	633	20230406	-21.48	330	20230726	50.61	633	-21.48	20230406	330	50.61	20230726	633	-21.48	20230406	330	50.61	20230726	0.22	N	096690	500	804 억		2139489	N	N	0	N	00	N
95	20231213	110722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	499	0	3	0.00	397213888	785266	47.50	496	515	495	648	350	499	505.84	1.33	0	-4063	541	520	489	468	437	530	478	805	149	500	340	1	1	160983948	803	12.79	0.55	12	0.49	39.00	909.00	633	20230406	-21.17	330	20230726	51.21	633	-21.17	20230406	330	51.21	20230726	633	-21.17	20230406	330	51.21	20230726	0.22	N	096690	500	804 억		2139489	N	N	0	N	00	N
96	20231213	100725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	507	8	2	1.60	269223685	528529	31.97	496	515	496	648	350	499	509.41	1.33	0	21552	541	520	489	468	437	530	478	805	149	500	340	1	1	160983948	816	13.00	0.56	12	0.33	39.00	909.00	633	20230406	-19.91	330	20230726	53.64	633	-19.91	20230406	330	53.64	20230726	633	-19.91	20230406	330	53.64	20230726	0.22	N	096690	500	804 억		2139489	N	N	0	N	00	N
97	20231213	090716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	503	4	2	0.80	30193621	60067	3.63	496	509	496	648	350	499	502.74	1.33	0	-18057	541	520	489	468	437	530	478	805	149	500	340	1	1	160983948	810	12.90	0.55	12	0.04	39.00	909.00	633	20230406	-20.54	330	20230726	52.42	633	-20.54	20230406	330	52.42	20230726	633	-20.54	20230406	330	52.42	20230726	0.22	N	096690	500	804 억		2139489	N	N	0	N	00	N
98	20231212	160652	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	499	14	2	2.89	801659153	1650563	94.27	480	510	458	630	340	485	485.66	1.22	0	184770	533	508	495	470	457	502	464	805	145	500	330	1	1	160983948	803	12.79	0.55	12	1.03	39.00	909.00	633	20230406	-21.17	330	20230726	51.21	633	-21.17	20230406	330	51.21	20230726	633	-21.17	20230406	330	51.21	20230726	0.22	N	096690	500	804 억		1956357	N	N	0	N	00	N
99	20231212	150700	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	495	10	2	2.06	751509033	1549163	88.48	480	510	458	630	340	485	485.11	1.22	0	189519	533	508	495	470	457	502	464	805	145	500	330	1	1	160983948	797	12.69	0.54	12	0.96	39.00	909.00	633	20230406	-21.80	330	20230726	50.00	633	-21.80	20230406	330	50.00	20230726	633	-21.80	20230406	330	50.00	20230726	0.22	N	096690	500	804 억		1956357	N	N	0	N	00	N
100	20231212	140623	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	496	11	2	2.27	702153938	1449449	82.78	480	510	458	630	340	485	484.43	1.22	0	185025	533	508	495	470	457	502	464	805	145	500	330	1	1	160983948	798	12.72	0.55	12	0.90	39.00	909.00	633	20230406	-21.64	330	20230726	50.30	633	-21.64	20230406	330	50.30	20230726	633	-21.64	20230406	330	50.30	20230726	0.22	N	096690	500	804 억		1956357	N	N	0	N	00	N
101	20231212	130623	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	507	22	2	4.54	626830184	1298507	74.16	480	510	458	630	340	485	482.73	1.22	0	150620	533	508	495	470	457	502	464	805	145	500	330	1	1	160983948	816	13.00	0.56	12	0.81	39.00	909.00	633	20230406	-19.91	330	20230726	53.64	633	-19.91	20230406	330	53.64	20230726	633	-19.91	20230406	330	53.64	20230726	0.22	N	096690	500	804 억		1956357	N	N	0	N	00	N
102	20231212	120618	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	502	17	2	3.51	499394833	1045163	59.69	480	503	458	630	340	485	477.82	1.22	0	111126	533	508	495	470	457	502	464	805	145	500	330	1	1	160983948	808	12.87	0.55	12	0.65	39.00	909.00	633	20230406	-20.70	330	20230726	52.12	633	-20.70	20230406	330	52.12	20230726	633	-20.70	20230406	330	52.12	20230726	0.22	N	096690	500	804 억		1956357	N	N	0	N	00	N
103	20231212	110628	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	475	-10	5	-2.06	331156704	704563	40.24	480	498	458	630	340	485	470.02	1.22	0	86139	533	508	495	470	457	502	464	805	145	500	330	1	1	160983948	765	12.18	0.52	12	0.44	39.00	909.00	633	20230406	-24.96	330	20230726	43.94	633	-24.96	20230406	330	43.94	20230726	633	-24.96	20230406	330	43.94	20230726	0.22	N	096690	500	804 억		1956357	N	N	0	N	00	N
104	20231212	100653	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	474	-11	5	-2.27	299412939	637313	36.40	480	498	458	630	340	485	469.81	1.22	0	72474	533	508	495	470	457	502	464	805	145	500	330	1	1	160983948	763	12.15	0.52	12	0.40	39.00	909.00	633	20230406	-25.12	330	20230726	43.64	633	-25.12	20230406	330	43.64	20230726	633	-25.12	20230406	330	43.64	20230726	0.22	N	096690	500	804 억		1956357	N	N	0	N	00	N
105	20231212	090652	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	491	6	2	1.24	16734748	34729	1.98	480	498	480	630	340	485	481.87	1.22	0	5364	533	508	495	470	457	502	464	805	145	500	330	1	1	160983948	790	12.59	0.54	12	0.02	39.00	909.00	633	20230406	-22.43	330	20230726	48.79	633	-22.43	20230406	330	48.79	20230726	633	-22.43	20230406	330	48.79	20230726	0.22	N	096690	500	804 억		1956357	N	N	0	N	00	N
106	20231211	160654	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	485	-35	5	-6.73	864414083	1738998	187.24	520	520	482	676	364	520	497.11	1.31	-97487	-257624	532	525	517	510	502	529	514	805	156	500	360	1	1	160983948	781	12.44	0.53	12	1.08	39.00	909.00	633	20230406	-23.38	330	20230726	46.97	633	-23.38	20230406	330	46.97	20230726	633	-23.38	20230406	330	46.97	20230726	0.22	N	096690	500	804 억		2116917	N	N	0	N	00	N
107	20231211	150652	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	487	-33	5	-6.35	811700406	1630110	175.52	520	520	483	676	364	520	497.94	1.31	-97487	-250960	532	525	517	510	502	529	514	805	156	500	360	1	1	160983948	784	12.49	0.54	12	1.01	39.00	909.00	633	20230406	-23.06	330	20230726	47.58	633	-23.06	20230406	330	47.58	20230726	633	-23.06	20230406	330	47.58	20230726	0.22	N	096690	500	804 억		2116917	N	N	0	N	00	N
108	20231211	140651	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	492	-28	5	-5.38	652671165	1302843	140.28	520	520	485	676	364	520	500.96	1.31	-97487	-209117	532	525	517	510	502	529	514	805	156	500	360	1	1	160983948	792	12.62	0.54	12	0.81	39.00	909.00	633	20230406	-22.27	330	20230726	49.09	633	-22.27	20230406	330	49.09	20230726	633	-22.27	20230406	330	49.09	20230726	0.22	N	096690	500	804 억		2116917	N	N	0	N	00	N
109	20231211	130653	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	498	-22	5	-4.23	482611140	955805	102.91	520	520	494	676	364	520	504.93	1.31	-97487	-143112	532	525	517	510	502	529	514	805	156	500	360	1	1	160983948	802	12.77	0.55	12	0.59	39.00	909.00	633	20230406	-21.33	330	20230726	50.91	633	-21.33	20230406	330	50.91	20230726	633	-21.33	20230406	330	50.91	20230726	0.22	N	096690	500	804 억		2116917	N	N	0	N	00	N
110	20231211	120652	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	498	-22	5	-4.23	420640357	830915	89.47	520	520	494	676	364	520	506.24	1.31	-97487	-123782	532	525	517	510	502	529	514	805	156	500	360	1	1	160983948	802	12.77	0.55	12	0.52	39.00	909.00	633	20230406	-21.33	330	20230726	50.91	633	-21.33	20230406	330	50.91	20230726	633	-21.33	20230406	330	50.91	20230726	0.22	N	096690	500	804 억		2116917	N	N	0	N	00	N
111	20231211	110650	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	505	-15	5	-2.88	293987945	577824	62.21	520	520	501	676	364	520	508.78	1.31	-97487	-59484	532	525	517	510	502	529	514	805	156	500	360	1	1	160983948	813	12.95	0.56	12	0.36	39.00	909.00	633	20230406	-20.22	330	20230726	53.03	633	-20.22	20230406	330	53.03	20230726	633	-20.22	20230406	330	53.03	20230726	0.22	N	096690	500	804 억		2116917	N	N	0	N	00	N
112	20231211	100648	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	511	-9	5	-1.73	171661002	335440	36.12	520	520	507	676	364	520	511.75	1.31	-97487	28849	532	525	517	510	502	529	514	805	156	500	360	1	1	160983948	823	13.10	0.56	12	0.21	39.00	909.00	633	20230406	-19.27	330	20230726	54.85	633	-19.27	20230406	330	54.85	20230726	633	-19.27	20230406	330	54.85	20230726	0.22	N	096690	500	804 억		2116917	N	N	0	N	00	N
113	20231211	090648	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	514	-6	5	-1.15	37398731	72358	7.79	520	520	514	676	364	520	516.86	1.31	-97487	11887	532	525	517	510	502	529	514	805	156	500	360	1	1	160983948	827	13.18	0.57	12	0.04	39.00	909.00	633	20230406	-18.80	330	20230726	55.76	633	-18.80	20230406	330	55.76	20230726	633	-18.80	20230406	330	55.76	20230726	0.22	N	096690	500	804 억		2116917	N	N	0	N	00	N
114	20231208	160641	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	520	8	2	1.56	457446809	887732	173.40	512	524	509	665	359	512	515.24	1.31	0	97487	529	520	515	506	501	518	504	805	153	500	350	1	1	160983948	837	13.33	0.57	12	0.55	39.00	909.00	633	20230406	-17.85	330	20230726	57.58	633	-17.85	20230406	330	57.58	20230726	633	-17.85	20230406	330	57.58	20230726	0.22	N	096690	500	804 억		2116917	N	N	0	N	00	N
115	20231208	150645	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	520	8	2	1.56	428866647	832648	162.64	512	524	509	665	359	512	515.06	1.31	0	97535	529	520	515	506	501	518	504	805	153	500	350	1	1	160983948	837	13.33	0.57	12	0.52	39.00	909.00	633	20230406	-17.85	330	20230726	57.58	633	-17.85	20230406	330	57.58	20230726	633	-17.85	20230406	330	57.58	20230726	0.22	N	096690	500	804 억		2116917	N	N	0	N	00	N
116	20231208	140643	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	520	8	2	1.56	319028526	619837	121.07	512	524	509	665	359	512	514.70	1.31	0	52764	529	520	515	506	501	518	504	805	153	500	350	1	1	160983948	837	13.33	0.57	12	0.39	39.00	909.00	633	20230406	-17.85	330	20230726	57.58	633	-17.85	20230406	330	57.58	20230726	633	-17.85	20230406	330	57.58	20230726	0.22	N	096690	500	804 억		2116917	N	N	0	N	00	N
117	20231208	130644	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	517	5	2	0.98	277130633	539240	105.33	512	521	509	665	359	512	513.93	1.31	0	50263	529	520	515	506	501	518	504	805	153	500	350	1	1	160983948	832	13.26	0.57	12	0.33	39.00	909.00	633	20230406	-18.33	330	20230726	56.67	633	-18.33	20230406	330	56.67	20230726	633	-18.33	20230406	330	56.67	20230726	0.22	N	096690	500	804 억		2116917	N	N	0	N	00	N
118	20231208	120640	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	518	6	2	1.17	258158300	502441	98.14	512	521	509	665	359	512	513.81	1.31	0	40355	529	520	515	506	501	518	504	805	153	500	350	1	1	160983948	834	13.28	0.57	12	0.31	39.00	909.00	633	20230406	-18.17	330	20230726	56.97	633	-18.17	20230406	330	56.97	20230726	633	-18.17	20230406	330	56.97	20230726	0.22	N	096690	500	804 억		2116917	N	N	0	N	00	N
119	20231208	110638	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	509	-3	5	-0.59	133976746	261130	51.01	512	520	509	665	359	512	513.07	1.31	0	-33302	529	520	515	506	501	518	504	805	153	500	350	1	1	160983948	819	13.05	0.56	12	0.16	39.00	909.00	633	20230406	-19.59	330	20230726	54.24	633	-19.59	20230406	330	54.24	20230726	633	-19.59	20230406	330	54.24	20230726	0.22	N	096690	500	804 억		2116917	N	N	0	N	00	N
120	20231208	100646	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	515	3	2	0.59	103392991	201390	39.34	512	520	509	665	359	512	513.40	1.31	0	-25459	529	520	515	506	501	518	504	805	153	500	350	1	1	160983948	829	13.21	0.57	12	0.13	39.00	909.00	633	20230406	-18.64	330	20230726	56.06	633	-18.64	20230406	330	56.06	20230726	633	-18.64	20230406	330	56.06	20230726	0.22	N	096690	500	804 억		2116917	N	N	0	N	00	N
121	20231208	090637	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	513	1	2	0.20	30036980	58676	11.46	512	515	509	665	359	512	511.91	1.31	0	-18830	529	520	515	506	501	518	504	805	153	500	350	1	1	160983948	826	13.15	0.56	12	0.04	39.00	909.00	633	20230406	-18.96	330	20230726	55.45	633	-18.96	20230406	330	55.45	20230726	633	-18.96	20230406	330	55.45	20230726	0.22	N	096690	500	804 억		2116917	N	N	0	N	00	N
122	20231207	160639	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	512	-2	5	-0.39	253779936	491539	74.93	514	524	510	668	360	514	516.31	1.32	0	-10916	525	519	512	506	499	516	503	805	154	500	350	1	1	160983948	824	13.13	0.56	12	0.31	39.00	909.00	633	20230406	-19.12	330	20230726	55.15	633	-19.12	20230406	330	55.15	20230726	633	-19.12	20230406	330	55.15	20230726	0.19	N	096690	500	804 억		2127833	N	N	0	N	00	N
123	20231207	150641	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	516	2	2	0.39	218384334	422624	64.43	514	524	510	668	360	514	516.73	1.32	0	31410	525	519	512	506	499	516	503	805	154	500	350	1	1	160983948	831	13.23	0.57	12	0.26	39.00	909.00	633	20230406	-18.48	330	20230726	56.36	633	-18.48	20230406	330	56.36	20230726	633	-18.48	20230406	330	56.36	20230726	0.19	N	096690	500	804 억		2127833	N	N	0	N	00	N
124	20231207	140638	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	517	3	2	0.58	171793702	332065	50.62	514	524	510	668	360	514	517.35	1.32	0	38454	525	519	512	506	499	516	503	805	154	500	350	1	1	160983948	832	13.26	0.57	12	0.21	39.00	909.00	633	20230406	-18.33	330	20230726	56.67	633	-18.33	20230406	330	56.67	20230726	633	-18.33	20230406	330	56.67	20230726	0.19	N	096690	500	804 억		2127833	N	N	0	N	00	N
125	20231207	130638	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	517	3	2	0.58	159799197	308825	47.08	514	524	510	668	360	514	517.44	1.32	0	41380	525	519	512	506	499	516	503	805	154	500	350	1	1	160983948	832	13.26	0.57	12	0.19	39.00	909.00	633	20230406	-18.33	330	20230726	56.67	633	-18.33	20230406	330	56.67	20230726	633	-18.33	20230406	330	56.67	20230726	0.19	N	096690	500	804 억		2127833	N	N	0	N	00	N
126	20231207	120639	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	518	4	2	0.78	150318948	290510	44.29	514	524	510	668	360	514	517.43	1.32	0	47561	525	519	512	506	499	516	503	805	154	500	350	1	1	160983948	834	13.28	0.57	12	0.18	39.00	909.00	633	20230406	-18.17	330	20230726	56.97	633	-18.17	20230406	330	56.97	20230726	633	-18.17	20230406	330	56.97	20230726	0.19	N	096690	500	804 억		2127833	N	N	0	N	00	N
127	20231207	110635	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	523	9	2	1.75	129861021	250971	38.26	514	524	510	668	360	514	517.43	1.32	0	44807	525	519	512	506	499	516	503	805	154	500	350	1	1	160983948	842	13.41	0.58	12	0.16	39.00	909.00	633	20230406	-17.38	330	20230726	58.48	633	-17.38	20230406	330	58.48	20230726	633	-17.38	20230406	330	58.48	20230726	0.19	N	096690	500	804 억		2127833	N	N	0	N	00	N
128	20231207	100633	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	516	2	2	0.39	61379538	119057	18.15	514	519	510	668	360	514	515.55	1.32	0	25563	525	519	512	506	499	516	503	805	154	500	350	1	1	160983948	831	13.23	0.57	12	0.07	39.00	909.00	633	20230406	-18.48	330	20230726	56.36	633	-18.48	20230406	330	56.36	20230726	633	-18.48	20230406	330	56.36	20230726	0.19	N	096690	500	804 억		2127833	N	N	0	N	00	N
129	20231207	090640	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	514	0	3	0.00	13580978	26503	4.04	514	516	510	668	360	514	512.43	1.32	0	10981	525	519	512	506	499	516	503	805	154	500	350	1	1	160983948	827	13.18	0.57	12	0.02	39.00	909.00	633	20230406	-18.80	330	20230726	55.76	633	-18.80	20230406	330	55.76	20230726	633	-18.80	20230406	330	55.76	20230726	0.19	N	096690	500	804 억		2127833	N	N	0	N	00	N
130	20231206	160630	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	514	-1	5	-0.19	333761193	654057	79.90	515	518	505	669	361	515	510.29	1.36	0	-64354	544	529	515	500	486	537	508	805	154	500	360	1	1	160983948	827	13.18	0.57	12	0.41	39.00	909.00	633	20230406	-18.80	330	20230726	55.76	633	-18.80	20230406	330	55.76	20230726	633	-18.80	20230406	330	55.76	20230726	0.12	N	096690	500	804 억		2192187	N	N	0	N	00	N
131	20231206	150640	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	513	-2	5	-0.39	318038477	623440	76.16	515	518	505	669	361	515	510.13	1.36	0	-67885	544	529	515	500	486	537	508	805	154	500	360	1	1	160983948	826	13.15	0.56	12	0.39	39.00	909.00	633	20230406	-18.96	330	20230726	55.45	633	-18.96	20230406	330	55.45	20230726	633	-18.96	20230406	330	55.45	20230726	0.12	N	096690	500	804 억		2192187	N	N	0	N	00	N
132	20231206	140638	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	510	-5	5	-0.97	288375693	565285	69.05	515	518	505	669	361	515	510.14	1.36	0	-70503	544	529	515	500	486	537	508	805	154	500	360	1	1	160983948	821	13.08	0.56	12	0.35	39.00	909.00	633	20230406	-19.43	330	20230726	54.55	633	-19.43	20230406	330	54.55	20230726	633	-19.43	20230406	330	54.55	20230726	0.12	N	096690	500	804 억		2192187	N	N	0	N	00	N
133	20231206	130631	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	510	-5	5	-0.97	227587203	446334	54.52	515	518	505	669	361	515	509.90	1.36	0	-61486	544	529	515	500	486	537	508	805	154	500	360	1	1	160983948	821	13.08	0.56	12	0.28	39.00	909.00	633	20230406	-19.43	330	20230726	54.55	633	-19.43	20230406	330	54.55	20230726	633	-19.43	20230406	330	54.55	20230726	0.12	N	096690	500	804 억		2192187	N	N	0	N	00	N
134	20231206	120628	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	509	-6	5	-1.17	204271458	400730	48.95	515	518	505	669	361	515	509.75	1.36	0	-39101	544	529	515	500	486	537	508	805	154	500	360	1	1	160983948	819	13.05	0.56	12	0.25	39.00	909.00	633	20230406	-19.59	330	20230726	54.24	633	-19.59	20230406	330	54.24	20230726	633	-19.59	20230406	330	54.24	20230726	0.12	N	096690	500	804 억		2192187	N	N	0	N	00	N
135	20231206	110640	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	509	-6	5	-1.17	186779477	366284	44.74	515	518	505	669	361	515	509.93	1.36	0	-26935	544	529	515	500	486	537	508	805	154	500	360	1	1	160983948	819	13.05	0.56	12	0.23	39.00	909.00	633	20230406	-19.59	330	20230726	54.24	633	-19.59	20230406	330	54.24	20230726	633	-19.59	20230406	330	54.24	20230726	0.12	N	096690	500	804 억		2192187	N	N	0	N	00	N
136	20231206	100631	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	509	-6	5	-1.17	142116483	278774	34.05	515	518	505	669	361	515	509.79	1.36	0	-19601	544	529	515	500	486	537	508	805	154	500	360	1	1	160983948	819	13.05	0.56	12	0.17	39.00	909.00	633	20230406	-19.59	330	20230726	54.24	633	-19.59	20230406	330	54.24	20230726	633	-19.59	20230406	330	54.24	20230726	0.12	N	096690	500	804 억		2192187	N	N	0	N	00	N
137	20231206	090634	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	515	0	3	0.00	12783091	24974	3.05	515	518	510	669	361	515	511.86	1.36	0	1347	544	529	515	500	486	537	508	805	154	500	360	1	1	160983948	829	13.21	0.57	12	0.02	39.00	909.00	633	20230406	-18.64	330	20230726	56.06	633	-18.64	20230406	330	56.06	20230726	633	-18.64	20230406	330	56.06	20230726	0.12	N	096690	500	804 억		2192187	N	N	0	N	00	N
138	20231205	160637	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	515	10	2	1.98	421537472	818558	97.81	501	530	501	656	354	505	514.98	1.38	0	-36452	524	514	508	498	492	511	495	805	151	500	350	1	1	160983948	829	13.21	0.57	12	0.51	39.00	909.00	633	20230406	-18.64	330	20230726	56.06	633	-18.64	20230406	330	56.06	20230726	633	-18.64	20230406	330	56.06	20230726	0.12	N	096690	500	804 억		2228540	N	N	0	N	00	N
139	20231205	150634	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	515	10	2	1.98	408082264	792370	94.68	501	530	501	656	354	505	515.01	1.38	0	-35422	524	514	508	498	492	511	495	805	151	500	350	1	1	160983948	829	13.21	0.57	12	0.49	39.00	909.00	633	20230406	-18.64	330	20230726	56.06	633	-18.64	20230406	330	56.06	20230726	633	-18.64	20230406	330	56.06	20230726	0.12	N	096690	500	804 억		2228540	N	N	0	N	00	N
140	20231205	140634	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	515	10	2	1.98	367784407	713997	85.32	501	530	501	656	354	505	515.11	1.38	0	-10278	524	514	508	498	492	511	495	805	151	500	350	1	1	160983948	829	13.21	0.57	12	0.44	39.00	909.00	633	20230406	-18.64	330	20230726	56.06	633	-18.64	20230406	330	56.06	20230726	633	-18.64	20230406	330	56.06	20230726	0.12	N	096690	500	804 억		2228540	N	N	0	N	00	N
141	20231205	130633	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	515	10	2	1.98	345014375	669709	80.02	501	530	501	656	354	505	515.17	1.38	0	-7481	524	514	508	498	492	511	495	805	151	500	350	1	1	160983948	829	13.21	0.57	12	0.42	39.00	909.00	633	20230406	-18.64	330	20230726	56.06	633	-18.64	20230406	330	56.06	20230726	633	-18.64	20230406	330	56.06	20230726	0.12	N	096690	500	804 억		2228540	N	N	0	N	00	N
142	20231205	120628	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	517	12	2	2.38	315056724	611685	73.09	501	530	501	656	354	505	515.06	1.38	0	-9318	524	514	508	498	492	511	495	805	151	500	350	1	1	160983948	832	13.26	0.57	12	0.38	39.00	909.00	633	20230406	-18.33	330	20230726	56.67	633	-18.33	20230406	330	56.67	20230726	633	-18.33	20230406	330	56.67	20230726	0.12	N	096690	500	804 억		2228540	N	N	0	N	00	N
143	20231205	110629	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	513	8	2	1.58	259825364	504173	60.24	501	530	501	656	354	505	515.35	1.38	0	470	524	514	508	498	492	511	495	805	151	500	350	1	1	160983948	826	13.15	0.56	12	0.31	39.00	909.00	633	20230406	-18.96	330	20230726	55.45	633	-18.96	20230406	330	55.45	20230726	633	-18.96	20230406	330	55.45	20230726	0.12	N	096690	500	804 억		2228540	N	N	0	N	00	N
144	20231205	100631	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	520	15	2	2.97	162084047	312244	37.31	501	530	501	656	354	505	519.09	1.38	0	-26901	524	514	508	498	492	511	495	805	151	500	350	1	1	160983948	837	13.33	0.57	12	0.19	39.00	909.00	633	20230406	-17.85	330	20230726	57.58	633	-17.85	20230406	330	57.58	20230726	633	-17.85	20230406	330	57.58	20230726	0.12	N	096690	500	804 억		2228540	N	N	0	N	00	N
145	20231205	090630	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	508	3	2	0.59	8938015	17704	2.12	501	511	501	656	354	505	504.86	1.38	0	-140	524	514	508	498	492	511	495	805	151	500	350	1	1	160983948	818	13.03	0.56	12	0.01	39.00	909.00	633	20230406	-19.75	330	20230726	53.94	633	-19.75	20230406	330	53.94	20230726	633	-19.75	20230406	330	53.94	20230726	0.12	N	096690	500	804 억		2228540	N	N	0	N	00	N
146	20231204	160628	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	505	-10	5	-1.94	425903827	835677	34.60	506	518	502	669	361	515	509.66	1.54	0	-245185	541	527	502	488	463	535	496	805	154	500	360	1	1	160983948	813	12.95	0.56	12	0.52	39.00	909.00	633	20230406	-20.22	330	20230726	53.03	633	-20.22	20230406	330	53.03	20230726	633	-20.22	20230406	330	53.03	20230726	0.06	N	096690	500	804 억		2473343	N	N	0	N	00	N
147	20231204	150630	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	511	-4	5	-0.78	403906245	792319	32.80	506	518	502	669	361	515	509.78	1.54	0	-235479	541	527	502	488	463	535	496	805	154	500	360	1	1	160983948	823	13.10	0.56	12	0.49	39.00	909.00	633	20230406	-19.27	330	20230726	54.85	633	-19.27	20230406	330	54.85	20230726	633	-19.27	20230406	330	54.85	20230726	0.06	N	096690	500	804 억		2473343	N	N	0	N	00	N
148	20231204	140626	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	511	-4	5	-0.78	367096555	720175	29.82	506	518	502	669	361	515	509.73	1.54	0	-204894	541	527	502	488	463	535	496	805	154	500	360	1	1	160983948	823	13.10	0.56	12	0.45	39.00	909.00	633	20230406	-19.27	330	20230726	54.85	633	-19.27	20230406	330	54.85	20230726	633	-19.27	20230406	330	54.85	20230726	0.06	N	096690	500	804 억		2473343	N	N	0	N	00	N
149	20231204	130624	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	510	-5	5	-0.97	285149779	559787	23.18	506	518	502	669	361	515	509.39	1.54	0	-171987	541	527	502	488	463	535	496	805	154	500	360	1	1	160983948	821	13.08	0.56	12	0.35	39.00	909.00	633	20230406	-19.43	330	20230726	54.55	633	-19.43	20230406	330	54.55	20230726	633	-19.43	20230406	330	54.55	20230726	0.06	N	096690	500	804 억		2473343	N	N	0	N	00	N
150	20231204	120624	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	509	-6	5	-1.17	265016941	520151	21.54	506	518	502	669	361	515	509.50	1.54	0	-148349	541	527	502	488	463	535	496	805	154	500	360	1	1	160983948	819	13.05	0.56	12	0.32	39.00	909.00	633	20230406	-19.59	330	20230726	54.24	633	-19.59	20230406	330	54.24	20230726	633	-19.59	20230406	330	54.24	20230726	0.06	N	096690	500	804 억		2473343	N	N	0	N	00	N
151	20231204	110627	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	507	-8	5	-1.55	207258357	405850	16.80	506	518	505	669	361	515	510.68	1.54	0	-114991	541	527	502	488	463	535	496	805	154	500	360	1	1	160983948	816	13.00	0.56	12	0.25	39.00	909.00	633	20230406	-19.91	330	20230726	53.64	633	-19.91	20230406	330	53.64	20230726	633	-19.91	20230406	330	53.64	20230726	0.06	N	096690	500	804 억		2473343	N	N	0	N	00	N
152	20231204	100626	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	508	-7	5	-1.36	154058097	300959	12.46	506	518	506	669	361	515	511.89	1.54	0	-82519	541	527	502	488	463	535	496	805	154	500	360	1	1	160983948	818	13.03	0.56	12	0.19	39.00	909.00	633	20230406	-19.75	330	20230726	53.94	633	-19.75	20230406	330	53.94	20230726	633	-19.75	20230406	330	53.94	20230726	0.06	N	096690	500	804 억		2473343	N	N	0	N	00	N
153	20231204	090625	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	514	-1	5	-0.19	36426123	71303	2.95	506	515	506	669	361	515	510.86	1.54	0	-25402	541	527	502	488	463	535	496	805	154	500	360	1	1	160983948	827	13.18	0.57	12	0.04	39.00	909.00	633	20230406	-18.80	330	20230726	55.76	633	-18.80	20230406	330	55.76	20230726	633	-18.80	20230406	330	55.76	20230726	0.06	N	096690	500	804 억		2473343	N	N	0	N	00	N
154	20231201	160625	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	515	30	2	6.19	1216914409	2409600	226.43	487	516	477	630	340	485	505.01	1.23	0	513379	506	495	485	474	464	490	469	805	145	500	330	1	1	160983948	829	13.21	0.57	12	1.50	39.00	909.00	633	20230406	-18.64	330	20230726	56.06	633	-18.64	20230406	330	56.06	20230726	633	-18.64	20230406	330	56.06	20230726	0.04	N	096690	500	804 억		1984867	N	N	0	N	00	N
155	20231201	150624	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	511	26	2	5.36	1165207287	2309100	216.98	487	516	477	630	340	485	504.62	1.23	0	509937	506	495	485	474	464	490	469	805	145	500	330	1	1	160983948	823	13.10	0.56	12	1.43	39.00	909.00	633	20230406	-19.27	330	20230726	54.85	633	-19.27	20230406	330	54.85	20230726	633	-19.27	20230406	330	54.85	20230726	0.04	N	096690	500	804 억		1984867	N	N	0	N	00	N
156	20231201	140624	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	515	30	2	6.19	965309623	1919388	180.36	487	515	477	630	340	485	502.93	1.23	0	461261	506	495	485	474	464	490	469	805	145	500	330	1	1	160983948	829	13.21	0.57	12	1.19	39.00	909.00	633	20230406	-18.64	330	20230726	56.06	633	-18.64	20230406	330	56.06	20230726	633	-18.64	20230406	330	56.06	20230726	0.04	N	096690	500	804 억		1984867	N	N	0	N	00	N
157	20231201	130624	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	506	21	2	4.33	547402141	1098935	103.26	487	509	477	630	340	485	498.12	1.23	0	391637	506	495	485	474	464	490	469	805	145	500	330	1	1	160983948	815	12.97	0.56	12	0.68	39.00	909.00	633	20230406	-20.06	330	20230726	53.33	633	-20.06	20230406	330	53.33	20230726	633	-20.06	20230406	330	53.33	20230726	0.04	N	096690	500	804 억		1984867	N	N	0	N	00	N
158	20231201	120630	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	504	19	2	3.92	313802673	635592	59.73	487	507	477	630	340	485	493.72	1.23	0	169252	506	495	485	474	464	490	469	805	145	500	330	1	1	160983948	811	12.92	0.55	12	0.39	39.00	909.00	633	20230406	-20.38	330	20230726	52.73	633	-20.38	20230406	330	52.73	20230726	633	-20.38	20230406	330	52.73	20230726	0.04	N	096690	500	804 억		1984867	N	N	0	N	00	N
159	20231201	110625	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	484	-1	5	-0.21	88607800	183463	17.24	487	488	477	630	340	485	482.97	1.23	0	37840	506	495	485	474	464	490	469	805	145	500	330	1	1	160983948	779	12.41	0.53	12	0.11	39.00	909.00	633	20230406	-23.54	330	20230726	46.67	633	-23.54	20230406	330	46.67	20230726	633	-23.54	20230406	330	46.67	20230726	0.04	N	096690	500	804 억		1984867	N	N	0	N	00	N
160	20231201	100630	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	484	-1	5	-0.21	48955299	101594	9.55	487	488	477	630	340	485	481.87	1.23	0	-11629	506	495	485	474	464	490	469	805	145	500	330	1	1	160983948	779	12.41	0.53	12	0.06	39.00	909.00	633	20230406	-23.54	330	20230726	46.67	633	-23.54	20230406	330	46.67	20230726	633	-23.54	20230406	330	46.67	20230726	0.04	N	096690	500	804 억		1984867	N	N	0	N	00	N
161	20231201	090623	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	485	0	3	0.00	10509368	21634	2.03	487	488	482	630	340	485	485.78	1.23	0	-9378	506	495	485	474	464	490	469	805	145	500	330	1	1	160983948	781	12.44	0.53	12	0.01	39.00	909.00	633	20230406	-23.38	330	20230726	46.97	633	-23.38	20230406	330	46.97	20230726	633	-23.38	20230406	330	46.97	20230726	0.04	N	096690	500	804 억		1984867	N	N	0	N	00	N