KissMeData/045660/price/prices-20231201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160535	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13050	-80	5	-0.61	785196070	59976	95.37	13020	13210	12900	17060	9200	13130	13093.29	3.59	7403	3161	13383	13256	13063	12936	12743	13320	13000	41	3930	500	8920	10	1	8260000	1078	20.11	1.15	12	0.73	649.00	11315.00	14840	20231004	-12.06	8000	20230103	63.13	14840	-12.06	20231004	8000	63.13	20230103	14840	-12.06	20231004	8000	63.13	20230103	5.80	N	045660	500	41 억	296144	N	N	N	N
3	20231229	150532	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13050	-80	5	-0.61	785196070	59976	95.37	13020	13210	12900	17060	9200	13130	13093.29	3.59	7403	3161	13383	13256	13063	12936	12743	13320	13000	41	3930	500	8920	10	1	8260000	1078	20.11	1.15	12	0.73	649.00	11315.00	14840	20231004	-12.06	8000	20230103	63.13	14840	-12.06	20231004	8000	63.13	20230103	14840	-12.06	20231004	8000	63.13	20230103	5.80	N	045660	500	41 억	296144	N	N	N	N
4	20231229	140532	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13050	-80	5	-0.61	785196070	59976	95.37	13020	13210	12900	17060	9200	13130	13093.29	3.59	7403	3161	13383	13256	13063	12936	12743	13320	13000	41	3930	500	8920	10	1	8260000	1078	20.11	1.15	12	0.73	649.00	11315.00	14840	20231004	-12.06	8000	20230103	63.13	14840	-12.06	20231004	8000	63.13	20230103	14840	-12.06	20231004	8000	63.13	20230103	5.80	N	045660	500	41 억	296144	N	N	N	N
5	20231229	130532	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13050	-80	5	-0.61	785196070	59976	95.37	13020	13210	12900	17060	9200	13130	13093.29	3.59	7403	3161	13383	13256	13063	12936	12743	13320	13000	41	3930	500	8920	10	1	8260000	1078	20.11	1.15	12	0.73	649.00	11315.00	14840	20231004	-12.06	8000	20230103	63.13	14840	-12.06	20231004	8000	63.13	20230103	14840	-12.06	20231004	8000	63.13	20230103	5.80	N	045660	500	41 억	296144	N	N	N	N
6	20231229	120532	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13050	-80	5	-0.61	785196070	59976	95.37	13020	13210	12900	17060	9200	13130	13093.29	3.59	7403	3161	13383	13256	13063	12936	12743	13320	13000	41	3930	500	8920	10	1	8260000	1078	20.11	1.15	12	0.73	649.00	11315.00	14840	20231004	-12.06	8000	20230103	63.13	14840	-12.06	20231004	8000	63.13	20230103	14840	-12.06	20231004	8000	63.13	20230103	5.80	N	045660	500	41 억	296144	N	N	N	N
7	20231229	110511	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13050	-80	5	-0.61	785196070	59976	95.37	13020	13210	12900	17060	9200	13130	13093.29	3.59	7403	3161	13383	13256	13063	12936	12743	13320	13000	41	3930	500	8920	10	1	8260000	1078	20.11	1.15	12	0.73	649.00	11315.00	14840	20231004	-12.06	8000	20230103	63.13	14840	-12.06	20231004	8000	63.13	20230103	14840	-12.06	20231004	8000	63.13	20230103	5.80	N	045660	500	41 억	296144	N	N	N	N
8	20231229	100515	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13050	-80	5	-0.61	785196070	59976	95.37	13020	13210	12900	17060	9200	13130	13093.29	3.59	7403	3161	13383	13256	13063	12936	12743	13320	13000	41	3930	500	8920	10	1	8260000	1078	20.11	1.15	12	0.73	649.00	11315.00	14840	20231004	-12.06	8000	20230103	63.13	14840	-12.06	20231004	8000	63.13	20230103	14840	-12.06	20231004	8000	63.13	20230103	5.80	N	045660	500	41 억	296144	N	N	N	N
9	20231229	090515	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13050	-80	5	-0.61	785196070	59976	95.37	13020	13210	12900	17060	9200	13130	13093.29	3.59	7403	3161	13383	13256	13063	12936	12743	13320	13000	41	3930	500	8920	10	1	8260000	1078	20.11	1.15	12	0.73	649.00	11315.00	14840	20231004	-12.06	8000	20230103	63.13	14840	-12.06	20231004	8000	63.13	20230103	14840	-12.06	20231004	8000	63.13	20230103	5.80	N	045660	500	41 억	296144	N	N	N	N
10	20231228	160509	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13050	-80	5	-0.61	767945350	58652	93.26	13020	13210	12900	17060	9200	13130	13093.29	3.50	0	3161	13383	13256	13063	12936	12743	13320	13000	41	3930	500	8920	10	1	8260000	1078	20.11	1.15	12	0.71	649.00	11315.00	14840	20231004	-12.06	8000	20230103	63.13	14840	-12.06	20231004	8000	63.13	20230103	14840	-12.06	20231004	8000	63.13	20230103	5.80	N	045660	500	41 억	288741	N	N	N	N
11	20231228	150515	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13040	-90	5	-0.69	703807990	53735	85.45	13020	13210	12900	17060	9200	13130	13097.76	3.50	0	3290	13383	13256	13063	12936	12743	13320	13000	41	3930	500	8920	10	1	8260000	1077	20.09	1.15	12	0.65	649.00	11315.00	14840	20231004	-12.13	8000	20230103	63.00	14840	-12.13	20231004	8000	63.00	20230103	14840	-12.13	20231004	8000	63.00	20230103	5.80	N	045660	500	41 억	288741	N	N	N	N
12	20231228	140509	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13130	0	3	0.00	611414650	46673	74.22	13020	13210	12900	17060	9200	13130	13099.96	3.50	0	2714	13383	13256	13063	12936	12743	13320	13000	41	3930	500	8920	10	1	8260000	1085	20.23	1.16	12	0.57	649.00	11315.00	14840	20231004	-11.52	8000	20230103	64.12	14840	-11.52	20231004	8000	64.12	20230103	14840	-11.52	20231004	8000	64.12	20230103	5.80	N	045660	500	41 억	288741	N	N	N	N
13	20231228	130510	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13160	30	2	0.23	529851740	40442	64.31	13020	13210	12900	17060	9200	13130	13101.52	3.50	0	2807	13383	13256	13063	12936	12743	13320	13000	41	3930	500	8920	10	1	8260000	1087	20.28	1.16	12	0.49	649.00	11315.00	14840	20231004	-11.32	8000	20230103	64.50	14840	-11.32	20231004	8000	64.50	20230103	14840	-11.32	20231004	8000	64.50	20230103	5.80	N	045660	500	41 억	288741	N	N	N	N
14	20231228	120512	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13120	-10	5	-0.08	400218610	30586	48.64	13020	13210	12900	17060	9200	13130	13085.03	3.50	0	1107	13383	13256	13063	12936	12743	13320	13000	41	3930	500	8920	10	1	8260000	1084	20.22	1.16	12	0.37	649.00	11315.00	14840	20231004	-11.59	8000	20230103	64.00	14840	-11.59	20231004	8000	64.00	20230103	14840	-11.59	20231004	8000	64.00	20230103	5.80	N	045660	500	41 억	288741	N	N	N	N
15	20231228	110511	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13040	-90	5	-0.69	351737560	26885	42.75	13020	13210	12900	17060	9200	13130	13083.04	3.50	0	1722	13383	13256	13063	12936	12743	13320	13000	41	3930	500	8920	10	1	8260000	1077	20.09	1.15	12	0.33	649.00	11315.00	14840	20231004	-12.13	8000	20230103	63.00	14840	-12.13	20231004	8000	63.00	20230103	14840	-12.13	20231004	8000	63.00	20230103	5.80	N	045660	500	41 억	288741	N	N	N	N
16	20231228	100509	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13120	-10	5	-0.08	287177900	21935	34.88	13020	13210	12900	17060	9200	13130	13092.22	3.50	0	1965	13383	13256	13063	12936	12743	13320	13000	41	3930	500	8920	10	1	8260000	1084	20.22	1.16	12	0.27	649.00	11315.00	14840	20231004	-11.59	8000	20230103	64.00	14840	-11.59	20231004	8000	64.00	20230103	14840	-11.59	20231004	8000	64.00	20230103	5.80	N	045660	500	41 억	288741	N	N	N	N
17	20231228	090510	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13030	-100	5	-0.76	61625820	4716	7.50	13020	13120	12900	17060	9200	13130	13067.39	3.50	0	-1678	13383	13256	13063	12936	12743	13320	13000	41	3930	500	8920	10	1	8260000	1076	20.08	1.15	12	0.06	649.00	11315.00	14840	20231004	-12.20	8000	20230103	62.88	14840	-12.20	20231004	8000	62.88	20230103	14840	-12.20	20231004	8000	62.88	20230103	5.80	N	045660	500	41 억	288741	N	N	N	N
18	20231227	160507	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13130	160	2	1.23	802244350	61638	78.11	13000	13190	12870	16860	9080	12970	13015.42	3.14	0	419	13330	13150	12970	12790	12610	13060	12700	41	3890	500	8810	10	1	8260000	1085	20.23	1.16	12	0.75	649.00	11315.00	14840	20231004	-11.52	8000	20230103	64.12	14840	-11.52	20231004	8000	64.12	20230103	14840	-11.52	20231004	8000	64.12	20230103	5.84	N	045660	500	41 억	259114	N	N	N	N
19	20231227	150514	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13110	140	2	1.08	742667610	57096	72.36	13000	13190	12870	16860	9080	12970	13007.35	3.14	0	600	13330	13150	12970	12790	12610	13060	12700	41	3890	500	8810	10	1	8260000	1083	20.20	1.16	12	0.69	649.00	11315.00	14840	20231004	-11.66	8000	20230103	63.88	14840	-11.66	20231004	8000	63.88	20230103	14840	-11.66	20231004	8000	63.88	20230103	5.84	N	045660	500	41 억	259114	N	N	N	N
20	20231227	140512	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13000	30	2	0.23	444462920	34331	43.51	13000	13090	12870	16860	9080	12970	12946.40	3.14	0	-995	13330	13150	12970	12790	12610	13060	12700	41	3890	500	8810	10	1	8260000	1074	20.03	1.15	12	0.42	649.00	11315.00	14840	20231004	-12.40	8000	20230103	62.50	14840	-12.40	20231004	8000	62.50	20230103	14840	-12.40	20231004	8000	62.50	20230103	5.84	N	045660	500	41 억	259114	N	N	N	N
21	20231227	130507	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12990	20	2	0.15	398961870	30833	39.07	13000	13090	12870	16860	9080	12970	12939.44	3.14	0	-215	13330	13150	12970	12790	12610	13060	12700	41	3890	500	8810	10	1	8260000	1073	20.02	1.15	12	0.37	649.00	11315.00	14840	20231004	-12.47	8000	20230103	62.37	14840	-12.47	20231004	8000	62.37	20230103	14840	-12.47	20231004	8000	62.37	20230103	5.84	N	045660	500	41 억	259114	N	N	N	N
22	20231227	120507	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12980	10	2	0.08	362269310	28013	35.50	13000	13090	12870	16860	9080	12970	12932.19	3.14	0	-844	13330	13150	12970	12790	12610	13060	12700	41	3890	500	8810	10	1	8260000	1072	20.00	1.15	12	0.34	649.00	11315.00	14840	20231004	-12.53	8000	20230103	62.25	14840	-12.53	20231004	8000	62.25	20230103	14840	-12.53	20231004	8000	62.25	20230103	5.84	N	045660	500	41 억	259114	N	N	N	N
23	20231227	110510	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12980	10	2	0.08	313448670	24248	30.73	13000	13090	12870	16860	9080	12970	12926.78	3.14	0	-3290	13330	13150	12970	12790	12610	13060	12700	41	3890	500	8810	10	1	8260000	1072	20.00	1.15	12	0.29	649.00	11315.00	14840	20231004	-12.53	8000	20230103	62.25	14840	-12.53	20231004	8000	62.25	20230103	14840	-12.53	20231004	8000	62.25	20230103	5.84	N	045660	500	41 억	259114	N	N	N	N
24	20231227	100511	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12920	-50	5	-0.39	225676230	17448	22.11	13000	13090	12870	16860	9080	12970	12934.22	3.14	0	-3361	13330	13150	12970	12790	12610	13060	12700	41	3890	500	8810	10	1	8260000	1067	19.91	1.14	12	0.21	649.00	11315.00	14840	20231004	-12.94	8000	20230103	61.50	14840	-12.94	20231004	8000	61.50	20230103	14840	-12.94	20231004	8000	61.50	20230103	5.84	N	045660	500	41 억	259114	N	N	N	N
25	20231227	090512	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12990	20	2	0.15	41342040	3182	4.03	13000	13030	12980	16860	9080	12970	12992.47	3.14	0	67	13330	13150	12970	12790	12610	13060	12700	41	3890	500	8810	10	1	8260000	1073	20.02	1.15	12	0.04	649.00	11315.00	14840	20231004	-12.47	8000	20230103	62.37	14840	-12.47	20231004	8000	62.37	20230103	14840	-12.47	20231004	8000	62.37	20230103	5.84	N	045660	500	41 억	259114	N	N	N	N
26	20231226	160512	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12970	80	2	0.62	1004004810	77084	115.22	13000	13150	12790	16750	9030	12890	13024.82	3.13	0	1930	13316	13102	12926	12712	12536	13210	12820	41	3860	500	8760	10	1	8260000	1071	19.98	1.15	12	0.93	649.00	11315.00	14840	20231004	-12.60	8000	20230103	62.12	14840	-12.60	20231004	8000	62.12	20230103	14840	-12.60	20231004	8000	62.12	20230103	6.05	N	045660	500	41 억	258144	N	N	N	N
27	20231226	150509	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13030	140	2	1.09	965883210	74149	110.83	13000	13150	12790	16750	9030	12890	13026.25	3.13	0	1733	13316	13102	12926	12712	12536	13210	12820	41	3860	500	8760	10	1	8260000	1076	20.08	1.15	12	0.90	649.00	11315.00	14840	20231004	-12.20	8000	20230103	62.88	14840	-12.20	20231004	8000	62.88	20230103	14840	-12.20	20231004	8000	62.88	20230103	6.05	N	045660	500	41 억	258144	N	N	N	N
28	20231226	140511	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13040	150	2	1.16	745581440	57225	85.53	13000	13150	12790	16750	9030	12890	13028.95	3.13	0	2221	13316	13102	12926	12712	12536	13210	12820	41	3860	500	8760	10	1	8260000	1077	20.09	1.15	12	0.69	649.00	11315.00	14840	20231004	-12.13	8000	20230103	63.00	14840	-12.13	20231004	8000	63.00	20230103	14840	-12.13	20231004	8000	63.00	20230103	6.05	N	045660	500	41 억	258144	N	N	N	N
29	20231226	130511	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13050	160	2	1.24	669651460	51400	76.83	13000	13150	12790	16750	9030	12890	13028.24	3.13	0	4448	13316	13102	12926	12712	12536	13210	12820	41	3860	500	8760	10	1	8260000	1078	20.11	1.15	12	0.62	649.00	11315.00	14840	20231004	-12.06	8000	20230103	63.13	14840	-12.06	20231004	8000	63.13	20230103	14840	-12.06	20231004	8000	63.13	20230103	6.05	N	045660	500	41 억	258144	N	N	N	N
30	20231226	120510	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13070	180	2	1.40	584653920	44909	67.13	13000	13150	12790	16750	9030	12890	13018.64	3.13	0	4788	13316	13102	12926	12712	12536	13210	12820	41	3860	500	8760	10	1	8260000	1080	20.14	1.16	12	0.54	649.00	11315.00	14840	20231004	-11.93	8000	20230103	63.38	14840	-11.93	20231004	8000	63.38	20230103	14840	-11.93	20231004	8000	63.38	20230103	6.05	N	045660	500	41 억	258144	N	N	N	N
31	20231226	110514	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13110	220	2	1.71	500816380	38510	57.56	13000	13150	12790	16750	9030	12890	13004.84	3.13	0	4995	13316	13102	12926	12712	12536	13210	12820	41	3860	500	8760	10	1	8260000	1083	20.20	1.16	12	0.47	649.00	11315.00	14840	20231004	-11.66	8000	20230103	63.88	14840	-11.66	20231004	8000	63.88	20230103	14840	-11.66	20231004	8000	63.88	20230103	6.05	N	045660	500	41 억	258144	N	N	N	N
32	20231226	100510	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13020	130	2	1.01	273308020	21120	31.57	13000	13070	12790	16750	9030	12890	12940.72	3.13	0	4482	13316	13102	12926	12712	12536	13210	12820	41	3860	500	8760	10	1	8260000	1075	20.06	1.15	12	0.26	649.00	11315.00	14840	20231004	-12.26	8000	20230103	62.75	14840	-12.26	20231004	8000	62.75	20230103	14840	-12.26	20231004	8000	62.75	20230103	6.05	N	045660	500	41 억	258144	N	N	N	N
33	20231226	090511	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12870	-20	5	-0.16	55431490	4279	6.40	13000	13010	12870	16750	9030	12890	12954.31	3.13	0	-319	13316	13102	12926	12712	12536	13210	12820	41	3860	500	8760	10	1	8260000	1063	19.83	1.14	12	0.05	649.00	11315.00	14840	20231004	-13.27	8000	20230103	60.88	14840	-13.27	20231004	8000	60.88	20230103	14840	-13.27	20231004	8000	60.88	20230103	6.05	N	045660	500	41 억	258144	N	N	N	N
34	20231222	160504	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12890	20	2	0.16	864055990	66818	123.20	12880	13140	12750	16730	9010	12870	12931.65	2.94	0	15105	13183	13026	12863	12706	12543	13105	12785	41	3860	500	8750	10	1	8260000	1065	19.86	1.14	12	0.81	649.00	11315.00	14840	20231004	-13.14	8000	20230103	61.12	14840	-13.14	20231004	8000	61.12	20230103	14840	-13.14	20231004	8000	61.12	20230103	6.08	N	045660	500	41 억	242847	N	N	N	N
35	20231222	150504	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12870	0	3	0.00	835383120	64588	119.09	12880	13140	12750	16730	9010	12870	12934.21	2.94	0	15236	13183	13026	12863	12706	12543	13105	12785	41	3860	500	8750	10	1	8260000	1063	19.83	1.14	12	0.78	649.00	11315.00	14840	20231004	-13.27	8000	20230103	60.88	14840	-13.27	20231004	8000	60.88	20230103	14840	-13.27	20231004	8000	60.88	20230103	6.08	N	045660	500	41 억	242847	N	N	N	N
36	20231222	140500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12800	-70	5	-0.54	745424890	57555	106.12	12880	13140	12800	16730	9010	12870	12951.78	2.94	0	16985	13183	13026	12863	12706	12543	13105	12785	41	3860	500	8750	10	1	8260000	1057	19.72	1.13	12	0.70	649.00	11315.00	14840	20231004	-13.75	8000	20230103	60.00	14840	-13.75	20231004	8000	60.00	20230103	14840	-13.75	20231004	8000	60.00	20230103	6.08	N	045660	500	41 억	242847	N	N	N	N
37	20231222	130500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12900	30	2	0.23	677560520	52268	96.37	12880	13140	12850	16730	9010	12870	12963.52	2.94	0	18195	13183	13026	12863	12706	12543	13105	12785	41	3860	500	8750	10	1	8260000	1066	19.88	1.14	12	0.63	649.00	11315.00	14840	20231004	-13.07	8000	20230103	61.25	14840	-13.07	20231004	8000	61.25	20230103	14840	-13.07	20231004	8000	61.25	20230103	6.08	N	045660	500	41 억	242847	N	N	N	N
38	20231222	120501	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12970	100	2	0.78	581790810	44850	82.70	12880	13140	12880	16730	9010	12870	12972.34	2.94	0	17008	13183	13026	12863	12706	12543	13105	12785	41	3860	500	8750	10	1	8260000	1071	19.98	1.15	12	0.54	649.00	11315.00	14840	20231004	-12.60	8000	20230103	62.12	14840	-12.60	20231004	8000	62.12	20230103	14840	-12.60	20231004	8000	62.12	20230103	6.08	N	045660	500	41 억	242847	N	N	N	N
39	20231222	110502	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13030	160	2	1.24	566647450	43685	80.55	12880	13140	12880	16730	9010	12870	12971.63	2.94	0	16876	13183	13026	12863	12706	12543	13105	12785	41	3860	500	8750	10	1	8260000	1076	20.08	1.15	12	0.53	649.00	11315.00	14840	20231004	-12.20	8000	20230103	62.88	14840	-12.20	20231004	8000	62.88	20230103	14840	-12.20	20231004	8000	62.88	20230103	6.08	N	045660	500	41 억	242847	N	N	N	N
40	20231222	100500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12960	90	2	0.70	272468050	20931	38.59	12880	13140	12880	16730	9010	12870	13018.72	2.94	0	4347	13183	13026	12863	12706	12543	13105	12785	41	3860	500	8750	10	1	8260000	1070	19.97	1.15	12	0.25	649.00	11315.00	14840	20231004	-12.67	8000	20230103	62.00	14840	-12.67	20231004	8000	62.00	20230103	14840	-12.67	20231004	8000	62.00	20230103	6.08	N	045660	500	41 억	242847	N	N	N	N
41	20231222	090500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13120	250	2	1.94	42025830	3219	5.94	12880	13120	12880	16730	9010	12870	13066.54	2.94	0	884	13183	13026	12863	12706	12543	13105	12785	41	3860	500	8750	10	1	8260000	1084	20.22	1.16	12	0.04	649.00	11315.00	14840	20231004	-11.59	8000	20230103	64.00	14840	-11.59	20231004	8000	64.00	20230103	14840	-11.59	20231004	8000	64.00	20230103	6.08	N	045660	500	41 억	242847	N	N	N	N
42	20231221	160458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12870	-30	5	-0.23	684293230	53276	72.37	12770	13020	12700	16770	9030	12900	12844.31	2.87	0	5455	13173	13036	12923	12786	12673	12980	12730	41	3870	500	8770	10	1	8260000	1063	19.83	1.14	12	0.64	649.00	11315.00	14840	20231004	-13.27	8000	20230103	60.88	14840	-13.27	20231004	8000	60.88	20230103	14840	-13.27	20231004	8000	60.88	20230103	6.13	N	045660	500	41 억	237294	N	N	N	N
43	20231221	150500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12900	0	3	0.00	621977910	48455	65.82	12770	13020	12700	16770	9030	12900	12836.20	2.87	0	5460	13173	13036	12923	12786	12673	12980	12730	41	3870	500	8770	10	1	8260000	1066	19.88	1.14	12	0.59	649.00	11315.00	14840	20231004	-13.07	8000	20230103	61.25	14840	-13.07	20231004	8000	61.25	20230103	14840	-13.07	20231004	8000	61.25	20230103	6.13	N	045660	500	41 억	237294	N	N	N	N
44	20231221	140458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12800	-100	5	-0.78	516927880	40266	54.70	12770	13020	12700	16770	9030	12900	12837.83	2.87	0	3676	13173	13036	12923	12786	12673	12980	12730	41	3870	500	8770	10	1	8260000	1057	19.72	1.13	12	0.49	649.00	11315.00	14840	20231004	-13.75	8000	20230103	60.00	14840	-13.75	20231004	8000	60.00	20230103	14840	-13.75	20231004	8000	60.00	20230103	6.13	N	045660	500	41 억	237294	N	N	N	N
45	20231221	130459	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12830	-70	5	-0.54	438044900	34100	46.32	12770	13020	12700	16770	9030	12900	12845.89	2.87	0	3195	13173	13036	12923	12786	12673	12980	12730	41	3870	500	8770	10	1	8260000	1060	19.77	1.13	12	0.41	649.00	11315.00	14840	20231004	-13.54	8000	20230103	60.38	14840	-13.54	20231004	8000	60.38	20230103	14840	-13.54	20231004	8000	60.38	20230103	6.13	N	045660	500	41 억	237294	N	N	N	N
46	20231221	120501	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12750	-150	5	-1.16	400195150	31141	42.30	12770	13020	12700	16770	9030	12900	12851.07	2.87	0	2442	13173	13036	12923	12786	12673	12980	12730	41	3870	500	8770	10	1	8260000	1053	19.65	1.13	12	0.38	649.00	11315.00	14840	20231004	-14.08	8000	20230103	59.38	14840	-14.08	20231004	8000	59.38	20230103	14840	-14.08	20231004	8000	59.38	20230103	6.13	N	045660	500	41 억	237294	N	N	N	N
47	20231221	110501	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12800	-100	5	-0.78	308260830	23925	32.50	12770	13020	12700	16770	9030	12900	12884.47	2.87	0	1775	13173	13036	12923	12786	12673	12980	12730	41	3870	500	8770	10	1	8260000	1057	19.72	1.13	12	0.29	649.00	11315.00	14840	20231004	-13.75	8000	20230103	60.00	14840	-13.75	20231004	8000	60.00	20230103	14840	-13.75	20231004	8000	60.00	20230103	6.13	N	045660	500	41 억	237294	N	N	N	N
48	20231221	100458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12980	80	2	0.62	155403050	12014	16.32	12770	13020	12770	16770	9030	12900	12935.16	2.87	0	2873	13173	13036	12923	12786	12673	12980	12730	41	3870	500	8770	10	1	8260000	1072	20.00	1.15	12	0.15	649.00	11315.00	14840	20231004	-12.53	8000	20230103	62.25	14840	-12.53	20231004	8000	62.25	20230103	14840	-12.53	20231004	8000	62.25	20230103	6.13	N	045660	500	41 억	237294	N	N	N	N
49	20231221	090500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12930	30	2	0.23	34395360	2668	3.62	12770	12930	12770	16770	9030	12900	12891.81	2.87	0	1294	13173	13036	12923	12786	12673	12980	12730	41	3870	500	8770	10	1	8260000	1068	19.92	1.14	12	0.03	649.00	11315.00	14840	20231004	-12.87	8000	20230103	61.62	14840	-12.87	20231004	8000	61.62	20230103	14840	-12.87	20231004	8000	61.62	20230103	6.13	N	045660	500	41 억	237294	N	N	N	N
50	20231220	160500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12900	-180	5	-1.38	953894140	73572	49.99	13060	13060	12810	17000	9160	13080	12964.47	2.97	0	-7394	13453	13266	12903	12716	12353	13360	12810	41	3920	500	8890	10	1	8260000	1066	19.88	1.14	12	0.89	649.00	11315.00	14840	20231004	-13.07	8000	20230103	61.25	14840	-13.07	20231004	8000	61.25	20230103	14840	-13.07	20231004	8000	61.25	20230103	6.18	N	045660	500	41 억	245526	N	N	N	N
51	20231220	150526	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12930	-150	5	-1.15	906643410	69917	47.50	13060	13060	12810	17000	9160	13080	12966.39	2.97	0	-7442	13453	13266	12903	12716	12353	13360	12810	41	3920	500	8890	10	1	8260000	1068	19.92	1.14	12	0.85	649.00	11315.00	14840	20231004	-12.87	8000	20230103	61.62	14840	-12.87	20231004	8000	61.62	20230103	14840	-12.87	20231004	8000	61.62	20230103	6.18	N	045660	500	41 억	245526	N	N	N	N
52	20231220	140533	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12990	-90	5	-0.69	778993030	60071	40.81	13060	13060	12810	17000	9160	13080	12966.67	2.97	0	-4143	13453	13266	12903	12716	12353	13360	12810	41	3920	500	8890	10	1	8260000	1073	20.02	1.15	12	0.73	649.00	11315.00	14840	20231004	-12.47	8000	20230103	62.37	14840	-12.47	20231004	8000	62.37	20230103	14840	-12.47	20231004	8000	62.37	20230103	6.18	N	045660	500	41 억	245526	N	N	N	N
53	20231220	130528	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12920	-160	5	-1.22	697486530	53767	36.53	13060	13060	12810	17000	9160	13080	12971.10	2.97	0	-3114	13453	13266	12903	12716	12353	13360	12810	41	3920	500	8890	10	1	8260000	1067	19.91	1.14	12	0.65	649.00	11315.00	14840	20231004	-12.94	8000	20230103	61.50	14840	-12.94	20231004	8000	61.50	20230103	14840	-12.94	20231004	8000	61.50	20230103	6.18	N	045660	500	41 억	245526	N	N	N	N
54	20231220	120458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13040	-40	5	-0.31	607169790	46808	31.80	13060	13060	12810	17000	9160	13080	12970.00	2.97	0	400	13453	13266	12903	12716	12353	13360	12810	41	3920	500	8890	10	1	8260000	1077	20.09	1.15	12	0.57	649.00	11315.00	14840	20231004	-12.13	8000	20230103	63.00	14840	-12.13	20231004	8000	63.00	20230103	14840	-12.13	20231004	8000	63.00	20230103	6.18	N	045660	500	41 억	245526	N	N	N	N
55	20231220	110500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12920	-160	5	-1.22	560464120	43214	29.36	13060	13060	12810	17000	9160	13080	12967.85	2.97	0	1593	13453	13266	12903	12716	12353	13360	12810	41	3920	500	8890	10	1	8260000	1067	19.91	1.14	12	0.52	649.00	11315.00	14840	20231004	-12.94	8000	20230103	61.50	14840	-12.94	20231004	8000	61.50	20230103	14840	-12.94	20231004	8000	61.50	20230103	6.18	N	045660	500	41 억	245526	N	N	N	N
56	20231220	100459	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13030	-50	5	-0.38	400923310	30923	21.01	13060	13060	12810	17000	9160	13080	12962.80	2.97	0	2150	13453	13266	12903	12716	12353	13360	12810	41	3920	500	8890	10	1	8260000	1076	20.08	1.15	12	0.37	649.00	11315.00	14840	20231004	-12.20	8000	20230103	62.88	14840	-12.20	20231004	8000	62.88	20230103	14840	-12.20	20231004	8000	62.88	20230103	6.18	N	045660	500	41 억	245526	N	N	N	N
57	20231220	090459	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12870	-210	5	-1.61	182778950	14151	9.61	13060	13060	12810	17000	9160	13080	12908.61	2.97	0	2240	13453	13266	12903	12716	12353	13360	12810	41	3920	500	8890	10	1	8260000	1063	19.83	1.14	12	0.17	649.00	11315.00	14840	20231004	-13.27	8000	20230103	60.88	14840	-13.27	20231004	8000	60.88	20230103	14840	-13.27	20231004	8000	60.88	20230103	6.18	N	045660	500	41 억	245526	N	N	N	N
58	20231219	160458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13080	570	2	4.56	1868852280	146144	217.04	12750	13090	12540	16260	8760	12510	12788.70	2.86	0	7222	12923	12716	12533	12326	12143	12820	12430	41	3750	500	8500	10	1	8260000	1080	20.15	1.16	12	1.77	649.00	11315.00	14840	20231004	-11.86	8000	20230103	63.50	14840	-11.86	20231004	8000	63.50	20230103	14840	-11.86	20231004	8000	63.50	20230103	6.24	N	045660	500	41 억	236010	N	N	N	N
59	20231219	150500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	13030	520	2	4.16	1772584170	138759	206.07	12750	13090	12540	16260	8760	12510	12775.93	2.86	0	6070	12923	12716	12533	12326	12143	12820	12430	41	3750	500	8500	10	1	8260000	1076	20.08	1.15	12	1.68	649.00	11315.00	14840	20231004	-12.20	8000	20230103	62.88	14840	-12.20	20231004	8000	62.88	20230103	14840	-12.20	20231004	8000	62.88	20230103	6.24	N	045660	500	41 억	236010	N	N	N	N
60	20231219	140458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12830	320	2	2.56	1312855950	103300	153.41	12750	12970	12540	16260	8760	12510	12710.55	2.86	0	3172	12923	12716	12533	12326	12143	12820	12430	41	3750	500	8500	10	1	8260000	1060	19.77	1.13	12	1.25	649.00	11315.00	14840	20231004	-13.54	8000	20230103	60.38	14840	-13.54	20231004	8000	60.38	20230103	14840	-13.54	20231004	8000	60.38	20230103	6.24	N	045660	500	41 억	236010	N	N	N	N
61	20231219	130500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12690	180	2	1.44	1117411080	88043	130.75	12750	12970	12540	16260	8760	12510	12693.15	2.86	0	871	12923	12716	12533	12326	12143	12820	12430	41	3750	500	8500	10	1	8260000	1048	19.55	1.12	12	1.07	649.00	11315.00	14840	20231004	-14.49	8000	20230103	58.62	14840	-14.49	20231004	8000	58.62	20230103	14840	-14.49	20231004	8000	58.62	20230103	6.24	N	045660	500	41 억	236010	N	N	N	N
62	20231219	120501	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12720	210	2	1.68	1050675870	82774	122.93	12750	12970	12540	16260	8760	12510	12694.91	2.86	0	449	12923	12716	12533	12326	12143	12820	12430	41	3750	500	8500	10	1	8260000	1051	19.60	1.12	12	1.00	649.00	11315.00	14840	20231004	-14.29	8000	20230103	59.00	14840	-14.29	20231004	8000	59.00	20230103	14840	-14.29	20231004	8000	59.00	20230103	6.24	N	045660	500	41 억	236010	N	N	N	N
63	20231219	110500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12760	250	2	2.00	893690570	70469	104.65	12750	12970	12540	16260	8760	12510	12683.81	2.86	0	-458	12923	12716	12533	12326	12143	12820	12430	41	3750	500	8500	10	1	8260000	1054	19.66	1.13	12	0.85	649.00	11315.00	14840	20231004	-14.02	8000	20230103	59.50	14840	-14.02	20231004	8000	59.50	20230103	14840	-14.02	20231004	8000	59.50	20230103	6.24	N	045660	500	41 억	236010	N	N	N	N
64	20231219	100457	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12560	50	2	0.40	709308810	55892	83.00	12750	12970	12540	16260	8760	12510	12693.06	2.86	0	-8171	12923	12716	12533	12326	12143	12820	12430	41	3750	500	8500	10	1	8260000	1037	19.35	1.11	12	0.68	649.00	11315.00	14840	20231004	-15.36	8000	20230103	57.00	14840	-15.36	20231004	8000	57.00	20230103	14840	-15.36	20231004	8000	57.00	20230103	6.24	N	045660	500	41 억	236010	N	N	N	N
65	20231219	090458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12700	190	2	1.52	304816330	23841	35.41	12750	12970	12590	16260	8760	12510	12793.93	2.86	0	-4126	12923	12716	12533	12326	12143	12820	12430	41	3750	500	8500	10	1	8260000	1049	19.57	1.12	12	0.29	649.00	11315.00	14840	20231004	-14.42	8000	20230103	58.75	14840	-14.42	20231004	8000	58.75	20230103	14840	-14.42	20231004	8000	58.75	20230103	6.24	N	045660	500	41 억	236010	N	N	N	N
66	20231218	160457	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12510	100	2	0.81	846655130	67249	132.03	12400	12740	12350	16130	8690	12410	12590.09	2.73	0	10462	12736	12572	12366	12202	11996	12655	12285	41	3720	500	8430	10	1	8260000	1033	19.28	1.11	12	0.81	649.00	11315.00	14840	20231004	-15.70	8000	20230103	56.38	14840	-15.70	20231004	8000	56.38	20230103	14840	-15.70	20231004	8000	56.38	20230103	6.22	N	045660	500	41 억	225847	N	N	N	N
67	20231218	150458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12540	130	2	1.05	802670830	63737	125.14	12400	12740	12350	16130	8690	12410	12593.74	2.73	0	10722	12736	12572	12366	12202	11996	12655	12285	41	3720	500	8430	10	1	8260000	1036	19.32	1.11	12	0.77	649.00	11315.00	14840	20231004	-15.50	8000	20230103	56.75	14840	-15.50	20231004	8000	56.75	20230103	14840	-15.50	20231004	8000	56.75	20230103	6.22	N	045660	500	41 억	225847	N	N	N	N
68	20231218	140456	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12530	120	2	0.97	765501890	60775	119.32	12400	12740	12350	16130	8690	12410	12595.94	2.73	0	10558	12736	12572	12366	12202	11996	12655	12285	41	3720	500	8430	10	1	8260000	1035	19.31	1.11	12	0.74	649.00	11315.00	14840	20231004	-15.57	8000	20230103	56.63	14840	-15.57	20231004	8000	56.63	20230103	14840	-15.57	20231004	8000	56.63	20230103	6.22	N	045660	500	41 억	225847	N	N	N	N
69	20231218	130457	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12640	230	2	1.85	712666340	56578	111.08	12400	12740	12350	16130	8690	12410	12596.46	2.73	0	12336	12736	12572	12366	12202	11996	12655	12285	41	3720	500	8430	10	1	8260000	1044	19.48	1.12	12	0.68	649.00	11315.00	14840	20231004	-14.82	8000	20230103	58.00	14840	-14.82	20231004	8000	58.00	20230103	14840	-14.82	20231004	8000	58.00	20230103	6.22	N	045660	500	41 억	225847	N	N	N	N
70	20231218	120453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12570	160	2	1.29	564868080	44793	87.94	12400	12740	12350	16130	8690	12410	12611.03	2.73	0	14544	12736	12572	12366	12202	11996	12655	12285	41	3720	500	8430	10	1	8260000	1038	19.37	1.11	12	0.54	649.00	11315.00	14840	20231004	-15.30	8000	20230103	57.13	14840	-15.30	20231004	8000	57.13	20230103	14840	-15.30	20231004	8000	57.13	20230103	6.22	N	045660	500	41 억	225847	N	N	N	N
71	20231218	110456	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12650	240	2	1.93	507425400	40241	79.01	12400	12740	12350	16130	8690	12410	12610.10	2.73	0	17999	12736	12572	12366	12202	11996	12655	12285	41	3720	500	8430	10	1	8260000	1045	19.49	1.12	12	0.49	649.00	11315.00	14840	20231004	-14.76	8000	20230103	58.12	14840	-14.76	20231004	8000	58.12	20230103	14840	-14.76	20231004	8000	58.12	20230103	6.22	N	045660	500	41 억	225847	N	N	N	N
72	20231218	100455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12710	300	2	2.42	402947780	31975	62.78	12400	12740	12350	16130	8690	12410	12602.49	2.73	0	18014	12736	12572	12366	12202	11996	12655	12285	41	3720	500	8430	10	1	8260000	1050	19.58	1.12	12	0.39	649.00	11315.00	14840	20231004	-14.35	8000	20230103	58.88	14840	-14.35	20231004	8000	58.88	20230103	14840	-14.35	20231004	8000	58.88	20230103	6.22	N	045660	500	41 억	225847	N	N	N	N
73	20231218	090452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12350	-60	5	-0.48	16954770	1371	2.69	12400	12410	12350	16130	8690	12410	12363.75	2.73	0	-241	12736	12572	12366	12202	11996	12655	12285	41	3720	500	8430	10	1	8260000	1020	19.03	1.09	12	0.02	649.00	11315.00	14840	20231004	-16.78	8000	20230103	54.38	14840	-16.78	20231004	8000	54.38	20230103	14840	-16.78	20231004	8000	54.38	20230103	6.22	N	045660	500	41 억	225847	N	N	N	N
74	20231215	160453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12410	210	2	1.72	626521520	50593	109.03	12160	12530	12160	15860	8540	12200	12383.48	2.57	0	13679	12573	12386	12273	12086	11973	12330	12030	41	3660	500	8290	10	1	8260000	1025	19.12	1.10	12	0.61	649.00	11315.00	14840	20231004	-16.37	8000	20230103	55.12	14840	-16.37	20231004	8000	55.12	20230103	14840	-16.37	20231004	8000	55.12	20230103	6.26	N	045660	500	41 억	212286	N	N	N	N
75	20231215	150456	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12400	200	2	1.64	586164020	47343	102.03	12160	12530	12160	15860	8540	12200	12381.22	2.57	0	13109	12573	12386	12273	12086	11973	12330	12030	41	3660	500	8290	10	1	8260000	1024	19.11	1.10	12	0.57	649.00	11315.00	14840	20231004	-16.44	8000	20230103	55.00	14840	-16.44	20231004	8000	55.00	20230103	14840	-16.44	20231004	8000	55.00	20230103	6.26	N	045660	500	41 억	212286	N	N	N	N
76	20231215	140456	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12420	220	2	1.80	432340140	34979	75.38	12160	12450	12160	15860	8540	12200	12359.99	2.57	0	8840	12573	12386	12273	12086	11973	12330	12030	41	3660	500	8290	10	1	8260000	1026	19.14	1.10	12	0.42	649.00	11315.00	14840	20231004	-16.31	8000	20230103	55.25	14840	-16.31	20231004	8000	55.25	20230103	14840	-16.31	20231004	8000	55.25	20230103	6.26	N	045660	500	41 억	212286	N	N	N	N
77	20231215	130452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12320	120	2	0.98	253761940	20572	44.34	12160	12410	12160	15860	8540	12200	12335.31	2.57	0	7413	12573	12386	12273	12086	11973	12330	12030	41	3660	500	8290	10	1	8260000	1018	18.98	1.09	12	0.25	649.00	11315.00	14840	20231004	-16.98	8000	20230103	54.00	14840	-16.98	20231004	8000	54.00	20230103	14840	-16.98	20231004	8000	54.00	20230103	6.26	N	045660	500	41 억	212286	N	N	N	N
78	20231215	120453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12340	140	2	1.15	230172580	18657	40.21	12160	12410	12160	15860	8540	12200	12337.06	2.57	0	8044	12573	12386	12273	12086	11973	12330	12030	41	3660	500	8290	10	1	8260000	1019	19.01	1.09	12	0.23	649.00	11315.00	14840	20231004	-16.85	8000	20230103	54.25	14840	-16.85	20231004	8000	54.25	20230103	14840	-16.85	20231004	8000	54.25	20230103	6.26	N	045660	500	41 억	212286	N	N	N	N
79	20231215	110450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12340	140	2	1.15	189137290	15327	33.03	12160	12410	12160	15860	8540	12200	12340.14	2.57	0	7728	12573	12386	12273	12086	11973	12330	12030	41	3660	500	8290	10	1	8260000	1019	19.01	1.09	12	0.19	649.00	11315.00	14840	20231004	-16.85	8000	20230103	54.25	14840	-16.85	20231004	8000	54.25	20230103	14840	-16.85	20231004	8000	54.25	20230103	6.26	N	045660	500	41 억	212286	N	N	N	N
80	20231215	100455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12300	100	2	0.82	165073280	13375	28.82	12160	12410	12160	15860	8540	12200	12341.93	2.57	0	7798	12573	12386	12273	12086	11973	12330	12030	41	3660	500	8290	10	1	8260000	1016	18.95	1.09	12	0.16	649.00	11315.00	14840	20231004	-17.12	8000	20230103	53.75	14840	-17.12	20231004	8000	53.75	20230103	14840	-17.12	20231004	8000	53.75	20230103	6.26	N	045660	500	41 억	212286	N	N	N	N
81	20231215	090454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12250	50	2	0.41	9882840	811	1.75	12160	12280	12160	15860	8540	12200	12185.99	2.57	0	233	12573	12386	12273	12086	11973	12330	12030	41	3660	500	8290	10	1	8260000	1012	18.88	1.08	12	0.01	649.00	11315.00	14840	20231004	-17.45	8000	20230103	53.12	14840	-17.45	20231004	8000	53.12	20230103	14840	-17.45	20231004	8000	53.12	20230103	6.26	N	045660	500	41 억	212286	N	N	N	N
82	20231214	160451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12200	-220	5	-1.77	565277430	46075	106.70	12410	12460	12160	16140	8700	12420	12268.74	2.66	0	-7669	12693	12556	12413	12276	12133	12485	12205	41	3720	500	8440	10	1	8260000	1008	18.80	1.08	12	0.56	649.00	11315.00	14840	20231004	-17.79	8000	20230103	52.50	14840	-17.79	20231004	8000	52.50	20230103	14840	-17.79	20231004	8000	52.50	20230103	6.15	N	045660	500	41 억	219955	N	N	N	N
83	20231214	150507	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12290	-130	5	-1.05	536314300	43705	101.22	12410	12460	12160	16140	8700	12420	12271.17	2.66	0	-8000	12693	12556	12413	12276	12133	12485	12205	41	3720	500	8440	10	1	8260000	1015	18.94	1.09	12	0.53	649.00	11315.00	14840	20231004	-17.18	8000	20230103	53.62	14840	-17.18	20231004	8000	53.62	20230103	14840	-17.18	20231004	8000	53.62	20230103	6.15	N	045660	500	41 억	219955	N	N	N	N
84	20231214	140501	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12240	-180	5	-1.45	483118350	39348	91.13	12410	12460	12160	16140	8700	12420	12278.03	2.66	0	-9995	12693	12556	12413	12276	12133	12485	12205	41	3720	500	8440	10	1	8260000	1011	18.86	1.08	12	0.48	649.00	11315.00	14840	20231004	-17.52	8000	20230103	53.00	14840	-17.52	20231004	8000	53.00	20230103	14840	-17.52	20231004	8000	53.00	20230103	6.15	N	045660	500	41 억	219955	N	N	N	N
85	20231214	130502	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12190	-230	5	-1.85	466812630	38010	88.03	12410	12460	12160	16140	8700	12420	12281.25	2.66	0	-10048	12693	12556	12413	12276	12133	12485	12205	41	3720	500	8440	10	1	8260000	1007	18.78	1.08	12	0.46	649.00	11315.00	14840	20231004	-17.86	8000	20230103	52.38	14840	-17.86	20231004	8000	52.38	20230103	14840	-17.86	20231004	8000	52.38	20230103	6.15	N	045660	500	41 억	219955	N	N	N	N
86	20231214	120513	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12200	-220	5	-1.77	415790770	33817	78.32	12410	12460	12160	16140	8700	12420	12295.25	2.66	0	-10319	12693	12556	12413	12276	12133	12485	12205	41	3720	500	8440	10	1	8260000	1008	18.80	1.08	12	0.41	649.00	11315.00	14840	20231004	-17.79	8000	20230103	52.50	14840	-17.79	20231004	8000	52.50	20230103	14840	-17.79	20231004	8000	52.50	20230103	6.15	N	045660	500	41 억	219955	N	N	N	N
87	20231214	110452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12250	-170	5	-1.37	350498270	28463	65.92	12410	12460	12170	16140	8700	12420	12314.10	2.66	0	-8263	12693	12556	12413	12276	12133	12485	12205	41	3720	500	8440	10	1	8260000	1012	18.88	1.08	12	0.34	649.00	11315.00	14840	20231004	-17.45	8000	20230103	53.12	14840	-17.45	20231004	8000	53.12	20230103	14840	-17.45	20231004	8000	53.12	20230103	6.15	N	045660	500	41 억	219955	N	N	N	N
88	20231214	100448	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12250	-170	5	-1.37	240646990	19471	45.09	12410	12460	12250	16140	8700	12420	12359.20	2.66	0	-3206	12693	12556	12413	12276	12133	12485	12205	41	3720	500	8440	10	1	8260000	1012	18.88	1.08	12	0.24	649.00	11315.00	14840	20231004	-17.45	8000	20230103	53.12	14840	-17.45	20231004	8000	53.12	20230103	14840	-17.45	20231004	8000	53.12	20230103	6.15	N	045660	500	41 억	219955	N	N	N	N
89	20231214	090432	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12410	-10	5	-0.08	23785610	1921	4.45	12410	12420	12310	16140	8700	12420	12381.53	2.66	0	311	12693	12556	12413	12276	12133	12485	12205	41	3720	500	8440	10	1	8260000	1025	19.12	1.10	12	0.02	649.00	11315.00	14840	20231004	-16.37	8000	20230103	55.12	14840	-16.37	20231004	8000	55.12	20230103	14840	-16.37	20231004	8000	55.12	20230103	6.15	N	045660	500	41 억	219955	N	N	N	N
90	20231213	160450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12420	-60	5	-0.48	525755040	42582	93.31	12550	12550	12270	16220	8740	12480	12346.86	2.70	0	-3376	12713	12596	12373	12256	12033	12655	12315	41	3740	500	8480	10	1	8260000	1026	19.14	1.10	12	0.52	649.00	11315.00	14840	20231004	-16.31	8000	20230103	55.25	14840	-16.31	20231004	8000	55.25	20230103	14840	-16.31	20231004	8000	55.25	20230103	6.17	N	045660	500	41 억	223326	N	N	N	N
91	20231213	150501	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12280	-200	5	-1.60	444554430	35988	78.86	12550	12550	12270	16220	8740	12480	12352.85	2.70	0	-2753	12713	12596	12373	12256	12033	12655	12315	41	3740	500	8480	10	1	8260000	1014	18.92	1.09	12	0.44	649.00	11315.00	14840	20231004	-17.25	8000	20230103	53.50	14840	-17.25	20231004	8000	53.50	20230103	14840	-17.25	20231004	8000	53.50	20230103	6.17	N	045660	500	41 억	223326	N	N	N	N
92	20231213	140501	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12360	-120	5	-0.96	301076610	24333	53.32	12550	12550	12310	16220	8740	12480	12373.18	2.70	0	-443	12713	12596	12373	12256	12033	12655	12315	41	3740	500	8480	10	1	8260000	1021	19.04	1.09	12	0.29	649.00	11315.00	14840	20231004	-16.71	8000	20230103	54.50	14840	-16.71	20231004	8000	54.50	20230103	14840	-16.71	20231004	8000	54.50	20230103	6.17	N	045660	500	41 억	223326	N	N	N	N
93	20231213	130459	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12380	-100	5	-0.80	282142900	22800	49.96	12550	12550	12310	16220	8740	12480	12374.69	2.70	0	4	12713	12596	12373	12256	12033	12655	12315	41	3740	500	8480	10	1	8260000	1023	19.08	1.09	12	0.28	649.00	11315.00	14840	20231004	-16.58	8000	20230103	54.75	14840	-16.58	20231004	8000	54.75	20230103	14840	-16.58	20231004	8000	54.75	20230103	6.17	N	045660	500	41 억	223326	N	N	N	N
94	20231213	120458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12380	-100	5	-0.80	272902350	22053	48.32	12550	12550	12310	16220	8740	12480	12374.84	2.70	0	337	12713	12596	12373	12256	12033	12655	12315	41	3740	500	8480	10	1	8260000	1023	19.08	1.09	12	0.27	649.00	11315.00	14840	20231004	-16.58	8000	20230103	54.75	14840	-16.58	20231004	8000	54.75	20230103	14840	-16.58	20231004	8000	54.75	20230103	6.17	N	045660	500	41 억	223326	N	N	N	N
95	20231213	110500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12410	-70	5	-0.56	212678740	17170	37.62	12550	12550	12310	16220	8740	12480	12386.65	2.70	0	-2108	12713	12596	12373	12256	12033	12655	12315	41	3740	500	8480	10	1	8260000	1025	19.12	1.10	12	0.21	649.00	11315.00	14840	20231004	-16.37	8000	20230103	55.12	14840	-16.37	20231004	8000	55.12	20230103	14840	-16.37	20231004	8000	55.12	20230103	6.17	N	045660	500	41 억	223326	N	N	N	N
96	20231213	100504	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12390	-90	5	-0.72	164610950	13286	29.11	12550	12550	12310	16220	8740	12480	12389.81	2.70	0	-2127	12713	12596	12373	12256	12033	12655	12315	41	3740	500	8480	10	1	8260000	1023	19.09	1.10	12	0.16	649.00	11315.00	14840	20231004	-16.51	8000	20230103	54.88	14840	-16.51	20231004	8000	54.88	20230103	14840	-16.51	20231004	8000	54.88	20230103	6.17	N	045660	500	41 억	223326	N	N	N	N
97	20231213	090455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12440	-40	5	-0.32	24992160	2000	4.38	12550	12550	12400	16220	8740	12480	12496.08	2.70	0	-1495	12713	12596	12373	12256	12033	12655	12315	41	3740	500	8480	10	1	8260000	1028	19.17	1.10	12	0.02	649.00	11315.00	14840	20231004	-16.17	8000	20230103	55.50	14840	-16.17	20231004	8000	55.50	20230103	14840	-16.17	20231004	8000	55.50	20230103	6.17	N	045660	500	41 억	223326	N	N	N	N
98	20231212	160439	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12480	240	2	1.96	561897750	45448	89.60	12330	12490	12150	15910	8570	12240	12362.36	2.78	0	-6219	12540	12390	12250	12100	11960	12465	12175	41	3670	500	8320	10	1	8260000	1031	19.23	1.10	12	0.55	649.00	11315.00	14840	20231004	-15.90	8000	20230103	56.00	14840	-15.90	20231004	8000	56.00	20230103	14840	-15.90	20231004	8000	56.00	20230103	6.15	N	045660	500	41 억	229827	N	N	N	N
99	20231212	150445	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12410	170	2	1.39	481662670	39004	76.89	12330	12490	12150	15910	8570	12240	12349.06	2.78	0	-5430	12540	12390	12250	12100	11960	12465	12175	41	3670	500	8320	10	1	8260000	1025	19.12	1.10	12	0.47	649.00	11315.00	14840	20231004	-16.37	8000	20230103	55.12	14840	-16.37	20231004	8000	55.12	20230103	14840	-16.37	20231004	8000	55.12	20230103	6.15	N	045660	500	41 억	229827	N	N	N	N
100	20231212	140427	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12300	60	2	0.49	439240580	35573	70.13	12330	12490	12150	15910	8570	12240	12347.58	2.78	0	-5222	12540	12390	12250	12100	11960	12465	12175	41	3670	500	8320	10	1	8260000	1016	18.95	1.09	12	0.43	649.00	11315.00	14840	20231004	-17.12	8000	20230103	53.75	14840	-17.12	20231004	8000	53.75	20230103	14840	-17.12	20231004	8000	53.75	20230103	6.15	N	045660	500	41 억	229827	N	N	N	N
101	20231212	130423	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12380	140	2	1.14	381646240	30911	60.94	12330	12490	12150	15910	8570	12240	12346.62	2.78	0	-5976	12540	12390	12250	12100	11960	12465	12175	41	3670	500	8320	10	1	8260000	1023	19.08	1.09	12	0.37	649.00	11315.00	14840	20231004	-16.58	8000	20230103	54.75	14840	-16.58	20231004	8000	54.75	20230103	14840	-16.58	20231004	8000	54.75	20230103	6.15	N	045660	500	41 억	229827	N	N	N	N
102	20231212	120421	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12370	130	2	1.06	323638560	26234	51.72	12330	12490	12150	15910	8570	12240	12336.61	2.78	0	-5420	12540	12390	12250	12100	11960	12465	12175	41	3670	500	8320	10	1	8260000	1022	19.06	1.09	12	0.32	649.00	11315.00	14840	20231004	-16.64	8000	20230103	54.62	14840	-16.64	20231004	8000	54.62	20230103	14840	-16.64	20231004	8000	54.62	20230103	6.15	N	045660	500	41 억	229827	N	N	N	N
103	20231212	110426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12340	100	2	0.82	230926250	18764	36.99	12330	12480	12150	15910	8570	12240	12306.88	2.78	0	-3985	12540	12390	12250	12100	11960	12465	12175	41	3670	500	8320	10	1	8260000	1019	19.01	1.09	12	0.23	649.00	11315.00	14840	20231004	-16.85	8000	20230103	54.25	14840	-16.85	20231004	8000	54.25	20230103	14840	-16.85	20231004	8000	54.25	20230103	6.15	N	045660	500	41 억	229827	N	N	N	N
104	20231212	100443	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12280	40	2	0.33	157657940	12801	25.24	12330	12480	12150	15910	8570	12240	12316.06	2.78	0	-4827	12540	12390	12250	12100	11960	12465	12175	41	3670	500	8320	10	1	8260000	1014	18.92	1.09	12	0.15	649.00	11315.00	14840	20231004	-17.25	8000	20230103	53.50	14840	-17.25	20231004	8000	53.50	20230103	14840	-17.25	20231004	8000	53.50	20230103	6.15	N	045660	500	41 억	229827	N	N	N	N
105	20231212	090440	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12150	-90	5	-0.74	26332970	2157	4.25	12330	12330	12150	15910	8570	12240	12208.15	2.78	0	22	12540	12390	12250	12100	11960	12465	12175	41	3670	500	8320	10	1	8260000	1004	18.72	1.07	12	0.03	649.00	11315.00	14840	20231004	-18.13	8000	20230103	51.88	14840	-18.13	20231004	8000	51.88	20230103	14840	-18.13	20231004	8000	51.88	20230103	6.15	N	045660	500	41 억	229827	N	N	N	N
106	20231211	160443	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12240	90	2	0.74	623932720	50696	84.95	12150	12400	12110	15790	8510	12150	12307.51	2.59	-17459	-2144	12376	12262	12036	11922	11696	12320	11980	41	3640	500	8260	10	1	8260000	1011	18.86	1.08	12	0.61	649.00	11315.00	14840	20231004	-17.52	8000	20230103	53.00	14840	-17.52	20231004	8000	53.00	20230103	14840	-17.52	20231004	8000	53.00	20230103	6.11	N	045660	500	41 억	214093	N	N	N	N
107	20231211	150441	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12340	190	2	1.56	523839400	42561	71.32	12150	12400	12110	15790	8510	12150	12307.97	2.59	-17459	-3164	12376	12262	12036	11922	11696	12320	11980	41	3640	500	8260	10	1	8260000	1019	19.01	1.09	12	0.52	649.00	11315.00	14840	20231004	-16.85	8000	20230103	54.25	14840	-16.85	20231004	8000	54.25	20230103	14840	-16.85	20231004	8000	54.25	20230103	6.11	N	045660	500	41 억	214093	N	N	N	N
108	20231211	140441	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12290	140	2	1.15	448075670	36412	61.02	12150	12400	12110	15790	8510	12150	12305.71	2.59	-17459	-739	12376	12262	12036	11922	11696	12320	11980	41	3640	500	8260	10	1	8260000	1015	18.94	1.09	12	0.44	649.00	11315.00	14840	20231004	-17.18	8000	20230103	53.62	14840	-17.18	20231004	8000	53.62	20230103	14840	-17.18	20231004	8000	53.62	20230103	6.11	N	045660	500	41 억	214093	N	N	N	N
109	20231211	130442	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12280	130	2	1.07	405625070	32956	55.23	12150	12400	12110	15790	8510	12150	12308.08	2.59	-17459	1095	12376	12262	12036	11922	11696	12320	11980	41	3640	500	8260	10	1	8260000	1014	18.92	1.09	12	0.40	649.00	11315.00	14840	20231004	-17.25	8000	20230103	53.50	14840	-17.25	20231004	8000	53.50	20230103	14840	-17.25	20231004	8000	53.50	20230103	6.11	N	045660	500	41 억	214093	N	N	N	N
110	20231211	120442	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12360	210	2	1.73	357934370	29088	48.74	12150	12400	12110	15790	8510	12150	12305.22	2.59	-17459	1607	12376	12262	12036	11922	11696	12320	11980	41	3640	500	8260	10	1	8260000	1021	19.04	1.09	12	0.35	649.00	11315.00	14840	20231004	-16.71	8000	20230103	54.50	14840	-16.71	20231004	8000	54.50	20230103	14840	-16.71	20231004	8000	54.50	20230103	6.11	N	045660	500	41 억	214093	N	N	N	N
111	20231211	110440	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12390	240	2	1.98	296607900	24133	40.44	12150	12390	12110	15790	8510	12150	12290.55	2.59	-17459	2392	12376	12262	12036	11922	11696	12320	11980	41	3640	500	8260	10	1	8260000	1023	19.09	1.10	12	0.29	649.00	11315.00	14840	20231004	-16.51	8000	20230103	54.88	14840	-16.51	20231004	8000	54.88	20230103	14840	-16.51	20231004	8000	54.88	20230103	6.11	N	045660	500	41 억	214093	N	N	N	N
112	20231211	100440	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12300	150	2	1.23	237549700	19347	32.42	12150	12340	12110	15790	8510	12150	12278.37	2.59	-17459	2164	12376	12262	12036	11922	11696	12320	11980	41	3640	500	8260	10	1	8260000	1016	18.95	1.09	12	0.23	649.00	11315.00	14840	20231004	-17.12	8000	20230103	53.75	14840	-17.12	20231004	8000	53.75	20230103	14840	-17.12	20231004	8000	53.75	20230103	6.11	N	045660	500	41 억	214093	N	N	N	N
113	20231211	090438	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12250	100	2	0.82	33486320	2740	4.59	12150	12310	12110	15790	8510	12150	12221.28	2.59	-17459	706	12376	12262	12036	11922	11696	12320	11980	41	3640	500	8260	10	1	8260000	1012	18.88	1.08	12	0.03	649.00	11315.00	14840	20231004	-17.45	8000	20230103	53.12	14840	-17.45	20231004	8000	53.12	20230103	14840	-17.45	20231004	8000	53.12	20230103	6.11	N	045660	500	41 억	214093	N	N	N	N
114	20231208	160435	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12150	280	2	2.36	714048490	59644	127.79	11870	12150	11810	15430	8310	11870	11971.73	2.59	0	16684	12283	12076	11963	11756	11643	12020	11700	41	3560	500	8070	10	1	8260000	1004	18.72	1.07	12	0.72	649.00	11315.00	14840	20231004	-18.13	8000	20230103	51.88	14840	-18.13	20231004	8000	51.88	20230103	14840	-18.13	20231004	8000	51.88	20230103	6.05	N	045660	500	41 억	214093	N	N	N	N
115	20231208	150438	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12090	220	2	1.85	659985370	55188	118.24	11870	12120	11810	15430	8310	11870	11958.86	2.59	0	17266	12283	12076	11963	11756	11643	12020	11700	41	3560	500	8070	10	1	8260000	999	18.63	1.07	12	0.67	649.00	11315.00	14840	20231004	-18.53	8000	20230103	51.12	14840	-18.53	20231004	8000	51.12	20230103	14840	-18.53	20231004	8000	51.12	20230103	6.05	N	045660	500	41 억	214093	N	N	N	N
116	20231208	140436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12060	190	2	1.60	579336120	48509	103.93	11870	12090	11810	15430	8310	11870	11942.86	2.59	0	16025	12283	12076	11963	11756	11643	12020	11700	41	3560	500	8070	10	1	8260000	996	18.58	1.07	12	0.59	649.00	11315.00	14840	20231004	-18.73	8000	20230103	50.75	14840	-18.73	20231004	8000	50.75	20230103	14840	-18.73	20231004	8000	50.75	20230103	6.05	N	045660	500	41 억	214093	N	N	N	N
117	20231208	130435	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11910	40	2	0.34	482056830	40381	86.52	11870	12090	11810	15430	8310	11870	11937.71	2.59	0	10889	12283	12076	11963	11756	11643	12020	11700	41	3560	500	8070	10	1	8260000	984	18.35	1.05	12	0.49	649.00	11315.00	14840	20231004	-19.74	8000	20230103	48.88	14840	-19.74	20231004	8000	48.88	20230103	14840	-19.74	20231004	8000	48.88	20230103	6.05	N	045660	500	41 억	214093	N	N	N	N
118	20231208	120432	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11900	30	2	0.25	415543540	34803	74.56	11870	12090	11810	15430	8310	11870	11939.88	2.59	0	9497	12283	12076	11963	11756	11643	12020	11700	41	3560	500	8070	10	1	8260000	983	18.34	1.05	12	0.42	649.00	11315.00	14840	20231004	-19.81	8000	20230103	48.75	14840	-19.81	20231004	8000	48.75	20230103	14840	-19.81	20231004	8000	48.75	20230103	6.05	N	045660	500	41 억	214093	N	N	N	N
119	20231208	110432	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11970	100	2	0.84	289972200	24307	52.08	11870	12090	11810	15430	8310	11870	11929.58	2.59	0	8012	12283	12076	11963	11756	11643	12020	11700	41	3560	500	8070	10	1	8260000	989	18.44	1.06	12	0.29	649.00	11315.00	14840	20231004	-19.34	8000	20230103	49.62	14840	-19.34	20231004	8000	49.62	20230103	14840	-19.34	20231004	8000	49.62	20230103	6.05	N	045660	500	41 억	214093	N	N	N	N
120	20231208	100438	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11990	120	2	1.01	163548810	13724	29.40	11870	12090	11810	15430	8310	11870	11916.99	2.59	0	4757	12283	12076	11963	11756	11643	12020	11700	41	3560	500	8070	10	1	8260000	990	18.47	1.06	12	0.17	649.00	11315.00	14840	20231004	-19.20	8000	20230103	49.88	14840	-19.20	20231004	8000	49.88	20230103	14840	-19.20	20231004	8000	49.88	20230103	6.05	N	045660	500	41 억	214093	N	N	N	N
121	20231208	090432	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11890	20	2	0.17	37550610	3158	6.77	11870	12090	11870	15430	8310	11870	11890.63	2.59	0	1696	12283	12076	11963	11756	11643	12020	11700	41	3560	500	8070	10	1	8260000	982	18.32	1.05	12	0.04	649.00	11315.00	14840	20231004	-19.88	8000	20230103	48.62	14840	-19.88	20231004	8000	48.62	20230103	14840	-19.88	20231004	8000	48.62	20230103	6.05	N	045660	500	41 억	214093	N	N	N	N
122	20231207	160431	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11870	-190	5	-1.58	550089040	45851	112.79	12060	12170	11850	15670	8450	12060	11997.42	2.65	0	-4677	12293	12176	11993	11876	11693	12235	11935	41	3610	500	8200	10	1	8260000	980	18.29	1.05	12	0.56	649.00	11315.00	14840	20231004	-20.01	8000	20230103	48.38	14840	-20.01	20231004	8000	48.38	20230103	14840	-20.01	20231004	8000	48.38	20230103	5.91	N	045660	500	41 억	218770	N	N	N	N
123	20231207	150434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11960	-100	5	-0.83	402084590	33426	82.22	12060	12170	11910	15670	8450	12060	12029.10	2.65	0	-4755	12293	12176	11993	11876	11693	12235	11935	41	3610	500	8200	10	1	8260000	988	18.43	1.06	12	0.40	649.00	11315.00	14840	20231004	-19.41	8000	20230103	49.50	14840	-19.41	20231004	8000	49.50	20230103	14840	-19.41	20231004	8000	49.50	20230103	5.91	N	045660	500	41 억	218770	N	N	N	N
124	20231207	140431	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11960	-100	5	-0.83	320066990	26576	65.37	12060	12170	11910	15670	8450	12060	12043.46	2.65	0	-3361	12293	12176	11993	11876	11693	12235	11935	41	3610	500	8200	10	1	8260000	988	18.43	1.06	12	0.32	649.00	11315.00	14840	20231004	-19.41	8000	20230103	49.50	14840	-19.41	20231004	8000	49.50	20230103	14840	-19.41	20231004	8000	49.50	20230103	5.91	N	045660	500	41 억	218770	N	N	N	N
125	20231207	130432	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12000	-60	5	-0.50	271167120	22478	55.29	12060	12170	11930	15670	8450	12060	12063.67	2.65	0	-2519	12293	12176	11993	11876	11693	12235	11935	41	3610	500	8200	10	1	8260000	991	18.49	1.06	12	0.27	649.00	11315.00	14840	20231004	-19.14	8000	20230103	50.00	14840	-19.14	20231004	8000	50.00	20230103	14840	-19.14	20231004	8000	50.00	20230103	5.91	N	045660	500	41 억	218770	N	N	N	N
126	20231207	120433	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11990	-70	5	-0.58	239460100	19830	48.78	12060	12170	11980	15670	8450	12060	12075.65	2.65	0	-1815	12293	12176	11993	11876	11693	12235	11935	41	3610	500	8200	10	1	8260000	990	18.47	1.06	12	0.24	649.00	11315.00	14840	20231004	-19.20	8000	20230103	49.88	14840	-19.20	20231004	8000	49.88	20230103	14840	-19.20	20231004	8000	49.88	20230103	5.91	N	045660	500	41 억	218770	N	N	N	N
127	20231207	110430	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11980	-80	5	-0.66	222567870	18421	45.31	12060	12170	11980	15670	8450	12060	12082.29	2.65	0	-1356	12293	12176	11993	11876	11693	12235	11935	41	3610	500	8200	10	1	8260000	990	18.46	1.06	12	0.22	649.00	11315.00	14840	20231004	-19.27	8000	20230103	49.75	14840	-19.27	20231004	8000	49.75	20230103	14840	-19.27	20231004	8000	49.75	20230103	5.91	N	045660	500	41 억	218770	N	N	N	N
128	20231207	100429	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12140	80	2	0.66	142077910	11752	28.91	12060	12170	12000	15670	8450	12060	12089.68	2.65	0	2363	12293	12176	11993	11876	11693	12235	11935	41	3610	500	8200	10	1	8260000	1003	18.71	1.07	12	0.14	649.00	11315.00	14840	20231004	-18.19	8000	20230103	51.75	14840	-18.19	20231004	8000	51.75	20230103	14840	-18.19	20231004	8000	51.75	20230103	5.91	N	045660	500	41 억	218770	N	N	N	N
129	20231207	090434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12120	60	2	0.50	2868870	238	0.59	12060	12120	12020	15670	8450	12060	12054.08	2.65	0	-103	12293	12176	11993	11876	11693	12235	11935	41	3610	500	8200	10	1	8260000	1001	18.67	1.07	12	0.00	649.00	11315.00	14840	20231004	-18.33	8000	20230103	51.50	14840	-18.33	20231004	8000	51.50	20230103	14840	-18.33	20231004	8000	51.50	20230103	5.91	N	045660	500	41 억	218770	N	N	N	N
130	20231206	160425	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12060	-10	5	-0.08	484186560	40440	65.32	12050	12110	11810	15690	8450	12070	11972.94	2.70	0	-4167	12550	12310	12110	11870	11670	12430	11990	41	3620	500	8200	10	1	8260000	996	18.58	1.07	12	0.49	649.00	11315.00	14840	20231004	-18.73	8000	20230103	50.75	14840	-18.73	20231004	8000	50.75	20230103	14840	-18.73	20231004	8000	50.75	20230103	5.79	N	045660	500	41 억	223045	N	N	N	N
131	20231206	150434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12020	-50	5	-0.41	454527030	37975	61.34	12050	12110	11810	15690	8450	12070	11969.11	2.70	0	-3462	12550	12310	12110	11870	11670	12430	11990	41	3620	500	8200	10	1	8260000	993	18.52	1.06	12	0.46	649.00	11315.00	14840	20231004	-19.00	8000	20230103	50.25	14840	-19.00	20231004	8000	50.25	20230103	14840	-19.00	20231004	8000	50.25	20230103	5.79	N	045660	500	41 억	223045	N	N	N	N
132	20231206	140432	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12100	30	2	0.25	358277290	29985	48.44	12050	12110	11810	15690	8450	12070	11948.55	2.70	0	-2868	12550	12310	12110	11870	11670	12430	11990	41	3620	500	8200	10	1	8260000	999	18.64	1.07	12	0.36	649.00	11315.00	14840	20231004	-18.46	8000	20230103	51.25	14840	-18.46	20231004	8000	51.25	20230103	14840	-18.46	20231004	8000	51.25	20230103	5.79	N	045660	500	41 억	223045	N	N	N	N
133	20231206	130428	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12020	-50	5	-0.41	289159850	24258	39.19	12050	12070	11810	15690	8450	12070	11920.19	2.70	0	-5215	12550	12310	12110	11870	11670	12430	11990	41	3620	500	8200	10	1	8260000	993	18.52	1.06	12	0.29	649.00	11315.00	14840	20231004	-19.00	8000	20230103	50.25	14840	-19.00	20231004	8000	50.25	20230103	14840	-19.00	20231004	8000	50.25	20230103	5.79	N	045660	500	41 억	223045	N	N	N	N
134	20231206	120427	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11890	-180	5	-1.49	235909930	19819	32.01	12050	12070	11810	15690	8450	12070	11903.22	2.70	0	-5257	12550	12310	12110	11870	11670	12430	11990	41	3620	500	8200	10	1	8260000	982	18.32	1.05	12	0.24	649.00	11315.00	14840	20231004	-19.88	8000	20230103	48.62	14840	-19.88	20231004	8000	48.62	20230103	14840	-19.88	20231004	8000	48.62	20230103	5.79	N	045660	500	41 억	223045	N	N	N	N
135	20231206	110434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11930	-140	5	-1.16	209785130	17622	28.47	12050	12070	11810	15690	8450	12070	11904.73	2.70	0	-4846	12550	12310	12110	11870	11670	12430	11990	41	3620	500	8200	10	1	8260000	985	18.38	1.05	12	0.21	649.00	11315.00	14840	20231004	-19.61	8000	20230103	49.12	14840	-19.61	20231004	8000	49.12	20230103	14840	-19.61	20231004	8000	49.12	20230103	5.79	N	045660	500	41 억	223045	N	N	N	N
136	20231206	100429	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11860	-210	5	-1.74	140223930	11748	18.98	12050	12070	11860	15690	8450	12070	11935.98	2.70	0	-5218	12550	12310	12110	11870	11670	12430	11990	41	3620	500	8200	10	1	8260000	980	18.27	1.05	12	0.14	649.00	11315.00	14840	20231004	-20.08	8000	20230103	48.25	14840	-20.08	20231004	8000	48.25	20230103	14840	-20.08	20231004	8000	48.25	20230103	5.79	N	045660	500	41 억	223045	N	N	N	N
137	20231206	090431	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11980	-90	5	-0.75	3964670	330	0.53	12050	12050	11980	15690	8450	12070	12014.15	2.70	0	-82	12550	12310	12110	11870	11670	12430	11990	41	3620	500	8200	10	1	8260000	990	18.46	1.06	12	0.00	649.00	11315.00	14840	20231004	-19.27	8000	20230103	49.75	14840	-19.27	20231004	8000	49.75	20230103	14840	-19.27	20231004	8000	49.75	20230103	5.79	N	045660	500	41 억	223045	N	N	N	N
138	20231205	160431	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12070	-10	5	-0.08	739315430	61640	61.31	11980	12350	11910	15700	8460	12080	11994.07	2.80	0	-8546	12713	12396	12183	11866	11653	12290	11760	41	3620	500	8210	10	1	8260000	997	18.60	1.07	12	0.75	649.00	11315.00	14840	20231004	-18.67	8000	20230103	50.88	14840	-18.67	20231004	8000	50.88	20230103	14840	-18.67	20231004	8000	50.88	20230103	5.67	N	045660	500	41 억	231586	N	N	N	N
139	20231205	150430	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11920	-160	5	-1.32	681892810	56830	56.52	11980	12350	11910	15700	8460	12080	11998.82	2.80	0	-8614	12713	12396	12183	11866	11653	12290	11760	41	3620	500	8210	10	1	8260000	985	18.37	1.05	12	0.69	649.00	11315.00	14840	20231004	-19.68	8000	20230103	49.00	14840	-19.68	20231004	8000	49.00	20230103	14840	-19.68	20231004	8000	49.00	20230103	5.67	N	045660	500	41 억	231586	N	N	N	N
140	20231205	140430	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11980	-100	5	-0.83	454410500	37916	37.71	11980	12080	11920	15700	8460	12080	11984.66	2.80	0	-6966	12713	12396	12183	11866	11653	12290	11760	41	3620	500	8210	10	1	8260000	990	18.46	1.06	12	0.46	649.00	11315.00	14840	20231004	-19.27	8000	20230103	49.75	14840	-19.27	20231004	8000	49.75	20230103	14840	-19.27	20231004	8000	49.75	20230103	5.67	N	045660	500	41 억	231586	N	N	N	N
141	20231205	130430	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12050	-30	5	-0.25	317097470	26449	26.31	11980	12080	11920	15700	8460	12080	11989.02	2.80	0	-5090	12713	12396	12183	11866	11653	12290	11760	41	3620	500	8210	10	1	8260000	995	18.57	1.06	12	0.32	649.00	11315.00	14840	20231004	-18.80	8000	20230103	50.63	14840	-18.80	20231004	8000	50.63	20230103	14840	-18.80	20231004	8000	50.63	20230103	5.67	N	045660	500	41 억	231586	N	N	N	N
142	20231205	120427	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12030	-50	5	-0.41	293227890	24465	24.33	11980	12080	11920	15700	8460	12080	11985.61	2.80	0	-4888	12713	12396	12183	11866	11653	12290	11760	41	3620	500	8210	10	1	8260000	994	18.54	1.06	12	0.30	649.00	11315.00	14840	20231004	-18.94	8000	20230103	50.38	14840	-18.94	20231004	8000	50.38	20230103	14840	-18.94	20231004	8000	50.38	20230103	5.67	N	045660	500	41 억	231586	N	N	N	N
143	20231205	110427	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	11990	-90	5	-0.75	234293030	19541	19.44	11980	12080	11920	15700	8460	12080	11989.82	2.80	0	-2700	12713	12396	12183	11866	11653	12290	11760	41	3620	500	8210	10	1	8260000	990	18.47	1.06	12	0.24	649.00	11315.00	14840	20231004	-19.20	8000	20230103	49.88	14840	-19.20	20231004	8000	49.88	20230103	14840	-19.20	20231004	8000	49.88	20230103	5.67	N	045660	500	41 억	231586	N	N	N	N
144	20231205	100428	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12020	-60	5	-0.50	148717680	12410	12.34	11980	12080	11920	15700	8460	12080	11983.70	2.80	0	-236	12713	12396	12183	11866	11653	12290	11760	41	3620	500	8210	10	1	8260000	993	18.52	1.06	12	0.15	649.00	11315.00	14840	20231004	-19.00	8000	20230103	50.25	14840	-19.00	20231004	8000	50.25	20230103	14840	-19.00	20231004	8000	50.25	20230103	5.67	N	045660	500	41 억	231586	N	N	N	N
145	20231205	090426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12070	-10	5	-0.08	4684840	391	0.39	11980	12080	11970	15700	8460	12080	11981.69	2.80	0	30	12713	12396	12183	11866	11653	12290	11760	41	3620	500	8210	10	1	8260000	997	18.60	1.07	12	0.00	649.00	11315.00	14840	20231004	-18.67	8000	20230103	50.88	14840	-18.67	20231004	8000	50.88	20230103	14840	-18.67	20231004	8000	50.88	20230103	5.67	N	045660	500	41 억	231586	N	N	N	N
146	20231204	160427	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12080	-370	5	-2.97	1213105960	100170	131.42	12500	12500	11970	16180	8720	12450	12110.57	2.79	0	1146	12716	12582	12436	12302	12156	12650	12370	41	3730	500	8460	10	1	8260000	998	18.61	1.07	12	1.21	649.00	11315.00	14840	20231004	-18.60	8000	20230103	51.00	14840	-18.60	20231004	8000	51.00	20230103	14840	-18.60	20231004	8000	51.00	20230103	5.13	N	045660	500	41 억	230180	N	N	N	N
147	20231204	150428	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12020	-430	5	-3.45	1161969240	95929	125.85	12500	12500	11970	16180	8720	12450	12112.80	2.79	0	316	12716	12582	12436	12302	12156	12650	12370	41	3730	500	8460	10	1	8260000	993	18.52	1.06	12	1.16	649.00	11315.00	14840	20231004	-19.00	8000	20230103	50.25	14840	-19.00	20231004	8000	50.25	20230103	14840	-19.00	20231004	8000	50.25	20230103	5.13	N	045660	500	41 억	230180	N	N	N	N
148	20231204	140425	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12070	-380	5	-3.05	1054231440	86958	114.09	12500	12500	11970	16180	8720	12450	12123.46	2.79	0	2345	12716	12582	12436	12302	12156	12650	12370	41	3730	500	8460	10	1	8260000	997	18.60	1.07	12	1.05	649.00	11315.00	14840	20231004	-18.67	8000	20230103	50.88	14840	-18.67	20231004	8000	50.88	20230103	14840	-18.67	20231004	8000	50.88	20230103	5.13	N	045660	500	41 억	230180	N	N	N	N
149	20231204	130425	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12060	-390	5	-3.13	997101540	82207	107.85	12500	12500	11970	16180	8720	12450	12129.16	2.79	0	3424	12716	12582	12436	12302	12156	12650	12370	41	3730	500	8460	10	1	8260000	996	18.58	1.07	12	1.00	649.00	11315.00	14840	20231004	-18.73	8000	20230103	50.75	14840	-18.73	20231004	8000	50.75	20230103	14840	-18.73	20231004	8000	50.75	20230103	5.13	N	045660	500	41 억	230180	N	N	N	N
150	20231204	120424	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12060	-390	5	-3.13	696103430	57155	74.98	12500	12500	11970	16180	8720	12450	12179.22	2.79	0	4069	12716	12582	12436	12302	12156	12650	12370	41	3730	500	8460	10	1	8260000	996	18.58	1.07	12	0.69	649.00	11315.00	14840	20231004	-18.73	8000	20230103	50.75	14840	-18.73	20231004	8000	50.75	20230103	14840	-18.73	20231004	8000	50.75	20230103	5.13	N	045660	500	41 억	230180	N	N	N	N
151	20231204	110426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12150	-300	5	-2.41	569296480	46652	61.21	12500	12500	11970	16180	8720	12450	12203.05	2.79	0	2757	12716	12582	12436	12302	12156	12650	12370	41	3730	500	8460	10	1	8260000	1004	18.72	1.07	12	0.56	649.00	11315.00	14840	20231004	-18.13	8000	20230103	51.88	14840	-18.13	20231004	8000	51.88	20230103	14840	-18.13	20231004	8000	51.88	20230103	5.13	N	045660	500	41 억	230180	N	N	N	N
152	20231204	100426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12130	-320	5	-2.57	495865150	40609	53.28	12500	12500	11970	16180	8720	12450	12210.72	2.79	0	1312	12716	12582	12436	12302	12156	12650	12370	41	3730	500	8460	10	1	8260000	1002	18.69	1.07	12	0.49	649.00	11315.00	14840	20231004	-18.26	8000	20230103	51.62	14840	-18.26	20231004	8000	51.62	20230103	14840	-18.26	20231004	8000	51.62	20230103	5.13	N	045660	500	41 억	230180	N	N	N	N
153	20231204	090425	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12230	-220	5	-1.77	175388260	14133	18.54	12500	12500	12150	16180	8720	12450	12409.84	2.79	0	-7145	12716	12582	12436	12302	12156	12650	12370	41	3730	500	8460	10	1	8260000	1010	18.84	1.08	12	0.17	649.00	11315.00	14840	20231004	-17.59	8000	20230103	52.88	14840	-17.59	20231004	8000	52.88	20230103	14840	-17.59	20231004	8000	52.88	20230103	5.13	N	045660	500	41 억	230180	N	N	N	N
154	20231201	160425	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12450	130	2	1.06	942884510	75911	27.61	12320	12570	12290	16010	8630	12320	12420.91	2.85	0	-5738	14073	13196	12713	11836	11353	12955	11595	41	3690	500	8370	10	1	8260000	1028	19.18	1.10	12	0.92	649.00	11315.00	14840	20231004	-16.11	8000	20230103	55.62	14840	-16.11	20231004	8000	55.62	20230103	14840	-16.11	20231004	8000	55.62	20230103	5.18	N	045660	500	41 억	235789	N	N	N	N
155	20231201	150425	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12420	100	2	0.81	904013990	72789	26.48	12320	12570	12290	16010	8630	12320	12419.65	2.85	0	-5334	14073	13196	12713	11836	11353	12955	11595	41	3690	500	8370	10	1	8260000	1026	19.14	1.10	12	0.88	649.00	11315.00	14840	20231004	-16.31	8000	20230103	55.25	14840	-16.31	20231004	8000	55.25	20230103	14840	-16.31	20231004	8000	55.25	20230103	5.18	N	045660	500	41 억	235789	N	N	N	N
156	20231201	140424	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12350	30	2	0.24	807810290	65036	23.66	12320	12570	12290	16010	8630	12320	12420.97	2.85	0	-5047	14073	13196	12713	11836	11353	12955	11595	41	3690	500	8370	10	1	8260000	1020	19.03	1.09	12	0.79	649.00	11315.00	14840	20231004	-16.78	8000	20230103	54.38	14840	-16.78	20231004	8000	54.38	20230103	14840	-16.78	20231004	8000	54.38	20230103	5.18	N	045660	500	41 억	235789	N	N	N	N
157	20231201	130423	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12350	30	2	0.24	714239640	57458	20.90	12320	12570	12290	16010	8630	12320	12430.64	2.85	0	-3834	14073	13196	12713	11836	11353	12955	11595	41	3690	500	8370	10	1	8260000	1020	19.03	1.09	12	0.70	649.00	11315.00	14840	20231004	-16.78	8000	20230103	54.38	14840	-16.78	20231004	8000	54.38	20230103	14840	-16.78	20231004	8000	54.38	20230103	5.18	N	045660	500	41 억	235789	N	N	N	N
158	20231201	120427	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12430	110	2	0.89	619911260	49843	18.13	12320	12570	12290	16010	8630	12320	12437.28	2.85	0	-1178	14073	13196	12713	11836	11353	12955	11595	41	3690	500	8370	10	1	8260000	1027	19.15	1.10	12	0.60	649.00	11315.00	14840	20231004	-16.24	8000	20230103	55.37	14840	-16.24	20231004	8000	55.37	20230103	14840	-16.24	20231004	8000	55.37	20230103	5.18	N	045660	500	41 억	235789	N	N	N	N
159	20231201	110426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12510	190	2	1.54	517211970	41604	15.13	12320	12570	12290	16010	8630	12320	12431.78	2.85	0	-473	14073	13196	12713	11836	11353	12955	11595	41	3690	500	8370	10	1	8260000	1033	19.28	1.11	12	0.50	649.00	11315.00	14840	20231004	-15.70	8000	20230103	56.38	14840	-15.70	20231004	8000	56.38	20230103	14840	-15.70	20231004	8000	56.38	20230103	5.18	N	045660	500	41 억	235789	N	N	N	N
160	20231201	100428	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12510	190	2	1.54	348489450	28123	10.23	12320	12510	12290	16010	8630	12320	12391.62	2.85	0	945	14073	13196	12713	11836	11353	12955	11595	41	3690	500	8370	10	1	8260000	1033	19.28	1.11	12	0.34	649.00	11315.00	14840	20231004	-15.70	8000	20230103	56.38	14840	-15.70	20231004	8000	56.38	20230103	14840	-15.70	20231004	8000	56.38	20230103	5.18	N	045660	500	41 억	235789	N	N	N	N
161	20231201	090424	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	12340	20	2	0.16	87328420	7085	2.58	12320	12470	12290	16010	8630	12320	12325.82	2.85	0	-1195	14073	13196	12713	11836	11353	12955	11595	41	3690	500	8370	10	1	8260000	1019	19.01	1.09	12	0.09	649.00	11315.00	14840	20231004	-16.85	8000	20230103	54.25	14840	-16.85	20231004	8000	54.25	20230103	14840	-16.85	20231004	8000	54.25	20230103	5.18	N	045660	500	41 억	235789	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History