KissMeData/093190/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160806	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5680	50	2	0.89	252740880	44873	58.52	5640	5680	5560	7310	3950	5630	5631.90	13.14	1449	-1786	5843	5736	5633	5526	5423	5685	5475	96	1680	500	4050	10	1	19238905	1093	10.11	0.55	12	0.23	562.00	10257.00	8150	20230201	-30.31	5310	20231128	6.97	8150	-30.31	20230201	5310	6.97	20231128	8150	-30.31	20230201	5310	6.97	20231128	1.35	N	093190	500	96 억	2528553	N	N	0	N	N
3	20231229	150801	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5680	50	2	0.89	252740880	44873	58.52	5640	5680	5560	7310	3950	5630	5631.90	13.14	1449	-1786	5843	5736	5633	5526	5423	5685	5475	96	1680	500	4050	10	1	19238905	1093	10.11	0.55	12	0.23	562.00	10257.00	8150	20230201	-30.31	5310	20231128	6.97	8150	-30.31	20230201	5310	6.97	20231128	8150	-30.31	20230201	5310	6.97	20231128	1.35	N	093190	500	96 억	2528553	N	N	0	N	N
4	20231229	140800	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5680	50	2	0.89	252740880	44873	58.52	5640	5680	5560	7310	3950	5630	5631.90	13.14	1449	-1786	5843	5736	5633	5526	5423	5685	5475	96	1680	500	4050	10	1	19238905	1093	10.11	0.55	12	0.23	562.00	10257.00	8150	20230201	-30.31	5310	20231128	6.97	8150	-30.31	20230201	5310	6.97	20231128	8150	-30.31	20230201	5310	6.97	20231128	1.35	N	093190	500	96 억	2528553	N	N	0	N	N
5	20231229	130801	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5680	50	2	0.89	252740880	44873	58.52	5640	5680	5560	7310	3950	5630	5631.90	13.14	1449	-1786	5843	5736	5633	5526	5423	5685	5475	96	1680	500	4050	10	1	19238905	1093	10.11	0.55	12	0.23	562.00	10257.00	8150	20230201	-30.31	5310	20231128	6.97	8150	-30.31	20230201	5310	6.97	20231128	8150	-30.31	20230201	5310	6.97	20231128	1.35	N	093190	500	96 억	2528553	N	N	0	N	N
6	20231229	120802	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5680	50	2	0.89	252740880	44873	58.52	5640	5680	5560	7310	3950	5630	5631.90	13.14	1449	-1786	5843	5736	5633	5526	5423	5685	5475	96	1680	500	4050	10	1	19238905	1093	10.11	0.55	12	0.23	562.00	10257.00	8150	20230201	-30.31	5310	20231128	6.97	8150	-30.31	20230201	5310	6.97	20231128	8150	-30.31	20230201	5310	6.97	20231128	1.35	N	093190	500	96 억	2528553	N	N	0	N	N
7	20231229	110728	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5680	50	2	0.89	252740880	44873	58.52	5640	5680	5560	7310	3950	5630	5631.90	13.14	1449	-1786	5843	5736	5633	5526	5423	5685	5475	96	1680	500	4050	10	1	19238905	1093	10.11	0.55	12	0.23	562.00	10257.00	8150	20230201	-30.31	5310	20231128	6.97	8150	-30.31	20230201	5310	6.97	20231128	8150	-30.31	20230201	5310	6.97	20231128	1.35	N	093190	500	96 억	2528553	N	N	0	N	N
8	20231229	100734	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5680	50	2	0.89	252740880	44873	58.52	5640	5680	5560	7310	3950	5630	5631.90	13.14	1449	-1786	5843	5736	5633	5526	5423	5685	5475	96	1680	500	4050	10	1	19238905	1093	10.11	0.55	12	0.23	562.00	10257.00	8150	20230201	-30.31	5310	20231128	6.97	8150	-30.31	20230201	5310	6.97	20231128	8150	-30.31	20230201	5310	6.97	20231128	1.35	N	093190	500	96 억	2528553	N	N	0	N	N
9	20231229	090736	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5680	50	2	0.89	252740880	44873	58.52	5640	5680	5560	7310	3950	5630	5631.90	13.14	1449	-1786	5843	5736	5633	5526	5423	5685	5475	96	1680	500	4050	10	1	19238905	1093	10.11	0.55	12	0.23	562.00	10257.00	8150	20230201	-30.31	5310	20231128	6.97	8150	-30.31	20230201	5310	6.97	20231128	8150	-30.31	20230201	5310	6.97	20231128	1.35	N	093190	500	96 억	2528553	N	N	0	N	N
10	20231228	160727	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5680	50	2	0.89	250766320	44522	58.07	5640	5680	5560	7310	3950	5630	5631.90	13.14	0	-1786	5843	5736	5633	5526	5423	5685	5475	96	1680	500	4050	10	1	19238905	1093	10.11	0.55	12	0.23	562.00	10257.00	8150	20230201	-30.31	5310	20231128	6.97	8150	-30.31	20230201	5310	6.97	20231128	8150	-30.31	20230201	5310	6.97	20231128	1.35	N	093190	500	96 억	2527104	N	N	0	N	N
11	20231228	150734	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5620	-10	5	-0.18	231657540	41147	53.66	5640	5680	5560	7310	3950	5630	5630.00	13.14	0	-1014	5843	5736	5633	5526	5423	5685	5475	96	1680	500	4050	10	1	19238905	1081	10.00	0.55	12	0.21	562.00	10257.00	8150	20230201	-31.04	5310	20231128	5.84	8150	-31.04	20230201	5310	5.84	20231128	8150	-31.04	20230201	5310	5.84	20231128	1.35	N	093190	500	96 억	2527104	N	N	0	N	N
12	20231228	140726	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5590	-40	5	-0.71	206364030	36652	47.80	5640	5680	5560	7310	3950	5630	5630.37	13.14	0	-424	5843	5736	5633	5526	5423	5685	5475	96	1680	500	4050	10	1	19238905	1075	9.95	0.54	12	0.19	562.00	10257.00	8150	20230201	-31.41	5310	20231128	5.27	8150	-31.41	20230201	5310	5.27	20231128	8150	-31.41	20230201	5310	5.27	20231128	1.35	N	093190	500	96 억	2527104	N	N	0	N	N
13	20231228	130726	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5630	0	3	0.00	179281780	31814	41.49	5640	5680	5560	7310	3950	5630	5635.37	13.14	0	-816	5843	5736	5633	5526	5423	5685	5475	96	1680	500	4050	10	1	19238905	1083	10.02	0.55	12	0.17	562.00	10257.00	8150	20230201	-30.92	5310	20231128	6.03	8150	-30.92	20230201	5310	6.03	20231128	8150	-30.92	20230201	5310	6.03	20231128	1.35	N	093190	500	96 억	2527104	N	N	0	N	N
14	20231228	120729	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5640	10	2	0.18	52650790	9333	12.17	5640	5680	5560	7310	3950	5630	5641.82	13.14	0	-1588	5843	5736	5633	5526	5423	5685	5475	96	1680	500	4050	10	1	19238905	1085	10.04	0.55	12	0.05	562.00	10257.00	8150	20230201	-30.80	5310	20231128	6.21	8150	-30.80	20230201	5310	6.21	20231128	8150	-30.80	20230201	5310	6.21	20231128	1.35	N	093190	500	96 억	2527104	N	N	0	N	N
15	20231228	110730	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5670	40	2	0.71	44065550	7812	10.19	5640	5680	5560	7310	3950	5630	5641.28	13.14	0	-1508	5843	5736	5633	5526	5423	5685	5475	96	1680	500	4050	10	1	19238905	1091	10.09	0.55	12	0.04	562.00	10257.00	8150	20230201	-30.43	5310	20231128	6.78	8150	-30.43	20230201	5310	6.78	20231128	8150	-30.43	20230201	5310	6.78	20231128	1.35	N	093190	500	96 억	2527104	N	N	0	N	N
16	20231228	100726	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5660	30	2	0.53	32516450	5765	7.52	5640	5680	5560	7310	3950	5630	5641.02	13.14	0	-1203	5843	5736	5633	5526	5423	5685	5475	96	1680	500	4050	10	1	19238905	1089	10.07	0.55	12	0.03	562.00	10257.00	8150	20230201	-30.55	5310	20231128	6.59	8150	-30.55	20230201	5310	6.59	20231128	8150	-30.55	20230201	5310	6.59	20231128	1.35	N	093190	500	96 억	2527104	N	N	0	N	N
17	20231228	090727	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5630	0	3	0.00	13063100	2319	3.02	5640	5640	5560	7310	3950	5630	5633.65	13.14	0	-1339	5843	5736	5633	5526	5423	5685	5475	96	1680	500	4050	10	1	19238905	1083	10.02	0.55	12	0.01	562.00	10257.00	8150	20230201	-30.92	5310	20231128	6.03	8150	-30.92	20230201	5310	6.03	20231128	8150	-30.92	20230201	5310	6.03	20231128	1.35	N	093190	500	96 억	2527104	N	N	0	N	N
18	20231227	160721	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5630	-200	5	-3.43	428464170	76188	135.22	5700	5740	5530	7570	4090	5830	5623.71	13.14	0	-1608	5903	5866	5813	5776	5723	5885	5795	96	1740	500	4190	10	1	19238905	1083	10.02	0.55	12	0.40	562.00	10257.00	8150	20230201	-30.92	5310	20231128	6.03	8150	-30.92	20230201	5310	6.03	20231128	8150	-30.92	20230201	5310	6.03	20231128	1.33	N	093190	500	96 억	2527982	N	N	0	N	N
19	20231227	150731	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5580	-250	5	-4.29	395689850	70327	124.82	5700	5740	5530	7570	4090	5830	5626.36	13.14	0	-782	5903	5866	5813	5776	5723	5885	5795	96	1740	500	4190	10	1	19238905	1074	9.93	0.54	12	0.37	562.00	10257.00	8150	20230201	-31.53	5310	20231128	5.08	8150	-31.53	20230201	5310	5.08	20231128	8150	-31.53	20230201	5310	5.08	20231128	1.33	N	093190	500	96 억	2527982	N	N	0	N	N
20	20231227	140729	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5580	-250	5	-4.29	367659050	65306	115.91	5700	5740	5530	7570	4090	5830	5629.71	13.14	0	-308	5903	5866	5813	5776	5723	5885	5795	96	1740	500	4190	10	1	19238905	1074	9.93	0.54	12	0.34	562.00	10257.00	8150	20230201	-31.53	5310	20231128	5.08	8150	-31.53	20230201	5310	5.08	20231128	8150	-31.53	20230201	5310	5.08	20231128	1.33	N	093190	500	96 억	2527982	N	N	0	N	N
21	20231227	130723	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5620	-210	5	-3.60	320668560	56906	101.00	5700	5740	5530	7570	4090	5830	5634.97	13.14	0	-291	5903	5866	5813	5776	5723	5885	5795	96	1740	500	4190	10	1	19238905	1081	10.00	0.55	12	0.30	562.00	10257.00	8150	20230201	-31.04	5310	20231128	5.84	8150	-31.04	20230201	5310	5.84	20231128	8150	-31.04	20230201	5310	5.84	20231128	1.33	N	093190	500	96 억	2527982	N	N	0	N	N
22	20231227	120724	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5610	-220	5	-3.77	301663330	53510	94.97	5700	5740	5530	7570	4090	5830	5637.42	13.14	0	-127	5903	5866	5813	5776	5723	5885	5795	96	1740	500	4190	10	1	19238905	1079	9.98	0.55	12	0.28	562.00	10257.00	8150	20230201	-31.17	5310	20231128	5.65	8150	-31.17	20230201	5310	5.65	20231128	8150	-31.17	20230201	5310	5.65	20231128	1.33	N	093190	500	96 억	2527982	N	N	0	N	N
23	20231227	110729	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5600	-230	5	-3.95	232691360	41150	73.04	5700	5740	5590	7570	4090	5830	5654.60	13.14	0	522	5903	5866	5813	5776	5723	5885	5795	96	1740	500	4190	10	1	19238905	1077	9.96	0.55	12	0.21	562.00	10257.00	8150	20230201	-31.29	5310	20231128	5.46	8150	-31.29	20230201	5310	5.46	20231128	8150	-31.29	20230201	5310	5.46	20231128	1.33	N	093190	500	96 억	2527982	N	N	0	N	N
24	20231227	100727	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5660	-170	5	-2.92	132185150	23248	41.26	5700	5740	5650	7570	4090	5830	5685.72	13.14	0	-2869	5903	5866	5813	5776	5723	5885	5795	96	1740	500	4190	10	1	19238905	1089	10.07	0.55	12	0.12	562.00	10257.00	8150	20230201	-30.55	5310	20231128	6.59	8150	-30.55	20230201	5310	6.59	20231128	8150	-30.55	20230201	5310	6.59	20231128	1.33	N	093190	500	96 억	2527982	N	N	0	N	N
25	20231227	090729	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5720	-110	5	-1.89	31217250	5473	9.71	5700	5740	5700	7570	4090	5830	5703.29	13.14	0	1177	5903	5866	5813	5776	5723	5885	5795	96	1740	500	4190	10	1	19238905	1100	10.18	0.56	12	0.03	562.00	10257.00	8150	20230201	-29.82	5310	20231128	7.72	8150	-29.82	20230201	5310	7.72	20231128	8150	-29.82	20230201	5310	7.72	20231128	1.33	N	093190	500	96 억	2527982	N	N	0	N	N
26	20231226	160729	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5830	60	2	1.04	310132390	53358	65.46	5770	5850	5760	7500	4040	5770	5811.75	13.17	0	-5294	5950	5860	5770	5680	5590	5905	5725	96	1730	500	4150	10	1	19238905	1122	10.37	0.57	12	0.28	562.00	10257.00	8150	20230201	-28.47	5310	20231128	9.79	8150	-28.47	20230201	5310	9.79	20231128	8150	-28.47	20230201	5310	9.79	20231128	1.35	N	093190	500	96 억	2533547	N	N	0	N	N
27	20231226	150727	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5830	60	2	1.04	266722420	45910	56.33	5770	5850	5760	7500	4040	5770	5809.68	13.17	0	-5721	5950	5860	5770	5680	5590	5905	5725	96	1730	500	4150	10	1	19238905	1122	10.37	0.57	12	0.24	562.00	10257.00	8150	20230201	-28.47	5310	20231128	9.79	8150	-28.47	20230201	5310	9.79	20231128	8150	-28.47	20230201	5310	9.79	20231128	1.35	N	093190	500	96 억	2533547	N	N	0	N	N
28	20231226	140729	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5820	50	2	0.87	250550000	43128	52.91	5770	5850	5760	7500	4040	5770	5809.45	13.17	0	-5720	5950	5860	5770	5680	5590	5905	5725	96	1730	500	4150	10	1	19238905	1120	10.36	0.57	12	0.22	562.00	10257.00	8150	20230201	-28.59	5310	20231128	9.60	8150	-28.59	20230201	5310	9.60	20231128	8150	-28.59	20230201	5310	9.60	20231128	1.35	N	093190	500	96 억	2533547	N	N	0	N	N
29	20231226	130728	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5800	30	2	0.52	204355820	35173	43.15	5770	5850	5760	7500	4040	5770	5810.02	13.17	0	-4935	5950	5860	5770	5680	5590	5905	5725	96	1730	500	4150	10	1	19238905	1116	10.32	0.57	12	0.18	562.00	10257.00	8150	20230201	-28.83	5310	20231128	9.23	8150	-28.83	20230201	5310	9.23	20231128	8150	-28.83	20230201	5310	9.23	20231128	1.35	N	093190	500	96 억	2533547	N	N	0	N	N
30	20231226	120727	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5820	50	2	0.87	165719090	28524	35.00	5770	5850	5760	7500	4040	5770	5809.81	13.17	0	-3478	5950	5860	5770	5680	5590	5905	5725	96	1730	500	4150	10	1	19238905	1120	10.36	0.57	12	0.15	562.00	10257.00	8150	20230201	-28.59	5310	20231128	9.60	8150	-28.59	20230201	5310	9.60	20231128	8150	-28.59	20230201	5310	9.60	20231128	1.35	N	093190	500	96 억	2533547	N	N	0	N	N
31	20231226	110731	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5830	60	2	1.04	121187850	20866	25.60	5770	5850	5760	7500	4040	5770	5807.91	13.17	0	-3478	5950	5860	5770	5680	5590	5905	5725	96	1730	500	4150	10	1	19238905	1122	10.37	0.57	12	0.11	562.00	10257.00	8150	20230201	-28.47	5310	20231128	9.79	8150	-28.47	20230201	5310	9.79	20231128	8150	-28.47	20230201	5310	9.79	20231128	1.35	N	093190	500	96 억	2533547	N	N	0	N	N
32	20231226	100727	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5830	60	2	1.04	75003480	12935	15.87	5770	5850	5760	7500	4040	5770	5798.49	13.17	0	-1652	5950	5860	5770	5680	5590	5905	5725	96	1730	500	4150	10	1	19238905	1122	10.37	0.57	12	0.07	562.00	10257.00	8150	20230201	-28.47	5310	20231128	9.79	8150	-28.47	20230201	5310	9.79	20231128	8150	-28.47	20230201	5310	9.79	20231128	1.35	N	093190	500	96 억	2533547	N	N	0	N	N
33	20231226	090729	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5810	40	2	0.69	10537020	1826	2.24	5770	5810	5770	7500	4040	5770	5770.55	13.17	0	670	5950	5860	5770	5680	5590	5905	5725	96	1730	500	4150	10	1	19238905	1118	10.34	0.57	12	0.01	562.00	10257.00	8150	20230201	-28.71	5310	20231128	9.42	8150	-28.71	20230201	5310	9.42	20231128	8150	-28.71	20230201	5310	9.42	20231128	1.35	N	093190	500	96 억	2533547	N	N	0	N	N
34	20231222	160718	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5770	30	2	0.52	464379650	80207	85.68	5740	5860	5680	7460	4020	5740	5789.76	13.14	7500	5125	5920	5830	5750	5660	5580	5790	5620	96	1720	500	4130	10	1	19238905	1110	10.27	0.56	12	0.42	562.00	10257.00	8150	20230201	-29.20	5310	20231128	8.66	8150	-29.20	20230201	5310	8.66	20231128	8150	-29.20	20230201	5310	8.66	20231128	1.22	N	093190	500	96 억	2528325	N	N	0	N	N
35	20231222	150716	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5790	50	2	0.87	419846740	72502	77.45	5740	5860	5680	7460	4020	5740	5790.83	13.14	7500	6306	5920	5830	5750	5660	5580	5790	5620	96	1720	500	4130	10	1	19238905	1114	10.30	0.56	12	0.38	562.00	10257.00	8150	20230201	-28.96	5310	20231128	9.04	8150	-28.96	20230201	5310	9.04	20231128	8150	-28.96	20230201	5310	9.04	20231128	1.22	N	093190	500	96 억	2528325	N	N	0	N	N
36	20231222	140712	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5800	60	2	1.05	357113300	61679	65.88	5740	5860	5680	7460	4020	5740	5789.87	13.14	7500	4377	5920	5830	5750	5660	5580	5790	5620	96	1720	500	4130	10	1	19238905	1116	10.32	0.57	12	0.32	562.00	10257.00	8150	20230201	-28.83	5310	20231128	9.23	8150	-28.83	20230201	5310	9.23	20231128	8150	-28.83	20230201	5310	9.23	20231128	1.22	N	093190	500	96 억	2528325	N	N	0	N	N
37	20231222	130715	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5820	80	2	1.39	332925590	57516	61.44	5740	5860	5680	7460	4020	5740	5788.40	13.14	7500	4400	5920	5830	5750	5660	5580	5790	5620	96	1720	500	4130	10	1	19238905	1120	10.36	0.57	12	0.30	562.00	10257.00	8150	20230201	-28.59	5310	20231128	9.60	8150	-28.59	20230201	5310	9.60	20231128	8150	-28.59	20230201	5310	9.60	20231128	1.22	N	093190	500	96 억	2528325	N	N	0	N	N
38	20231222	120713	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5820	80	2	1.39	297013620	51339	54.84	5740	5860	5680	7460	4020	5740	5785.34	13.14	7500	6072	5920	5830	5750	5660	5580	5790	5620	96	1720	500	4130	10	1	19238905	1120	10.36	0.57	12	0.27	562.00	10257.00	8150	20230201	-28.59	5310	20231128	9.60	8150	-28.59	20230201	5310	9.60	20231128	8150	-28.59	20230201	5310	9.60	20231128	1.22	N	093190	500	96 억	2528325	N	N	0	N	N
39	20231222	110713	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5830	90	2	1.57	244125010	42269	45.15	5740	5850	5680	7460	4020	5740	5775.51	13.14	7500	6068	5920	5830	5750	5660	5580	5790	5620	96	1720	500	4130	10	1	19238905	1122	10.37	0.57	12	0.22	562.00	10257.00	8150	20230201	-28.47	5310	20231128	9.79	8150	-28.47	20230201	5310	9.79	20231128	8150	-28.47	20230201	5310	9.79	20231128	1.22	N	093190	500	96 억	2528325	N	N	0	N	N
40	20231222	100711	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5830	90	2	1.57	169914220	29506	31.52	5740	5830	5680	7460	4020	5740	5758.63	13.14	7500	6129	5920	5830	5750	5660	5580	5790	5620	96	1720	500	4130	10	1	19238905	1122	10.37	0.57	12	0.15	562.00	10257.00	8150	20230201	-28.47	5310	20231128	9.79	8150	-28.47	20230201	5310	9.79	20231128	8150	-28.47	20230201	5310	9.79	20231128	1.22	N	093190	500	96 억	2528325	N	N	0	N	N
41	20231222	090713	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5740	0	3	0.00	17669130	3077	3.29	5740	5750	5740	7460	4020	5740	5742.32	13.14	7500	415	5920	5830	5750	5660	5580	5790	5620	96	1720	500	4130	10	1	19238905	1104	10.21	0.56	12	0.02	562.00	10257.00	8150	20230201	-29.57	5310	20231128	8.10	8150	-29.57	20230201	5310	8.10	20231128	8150	-29.57	20230201	5310	8.10	20231128	1.22	N	093190	500	96 억	2528325	N	N	0	N	N
42	20231221	160709	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5740	-120	5	-2.05	534545890	93317	82.16	5820	5840	5670	7610	4110	5860	5728.20	13.11	0	-1725	5980	5920	5850	5790	5720	5885	5755	96	1750	500	4210	10	1	19238905	1104	10.21	0.56	12	0.49	562.00	10257.00	8150	20230201	-29.57	5310	20231128	8.10	8150	-29.57	20230201	5310	8.10	20231128	8150	-29.57	20230201	5310	8.10	20231128	1.14	N	093190	500	96 억	2522551	N	N	0	N	N
43	20231221	150711	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5740	-120	5	-2.05	517240180	90301	79.51	5820	5840	5670	7610	4110	5860	5727.96	13.11	0	-1733	5980	5920	5850	5790	5720	5885	5755	96	1750	500	4210	10	1	19238905	1104	10.21	0.56	12	0.47	562.00	10257.00	8150	20230201	-29.57	5310	20231128	8.10	8150	-29.57	20230201	5310	8.10	20231128	8150	-29.57	20230201	5310	8.10	20231128	1.14	N	093190	500	96 억	2522551	N	N	0	N	N
44	20231221	140710	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5720	-140	5	-2.39	483986470	84511	74.41	5820	5840	5670	7610	4110	5860	5726.91	13.11	0	1231	5980	5920	5850	5790	5720	5885	5755	96	1750	500	4210	10	1	19238905	1100	10.18	0.56	12	0.44	562.00	10257.00	8150	20230201	-29.82	5310	20231128	7.72	8150	-29.82	20230201	5310	7.72	20231128	8150	-29.82	20230201	5310	7.72	20231128	1.14	N	093190	500	96 억	2522551	N	N	0	N	N
45	20231221	130708	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5750	-110	5	-1.88	468492760	81806	72.03	5820	5840	5670	7610	4110	5860	5726.88	13.11	0	3179	5980	5920	5850	5790	5720	5885	5755	96	1750	500	4210	10	1	19238905	1106	10.23	0.56	12	0.43	562.00	10257.00	8150	20230201	-29.45	5310	20231128	8.29	8150	-29.45	20230201	5310	8.29	20231128	8150	-29.45	20230201	5310	8.29	20231128	1.14	N	093190	500	96 억	2522551	N	N	0	N	N
46	20231221	120713	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5760	-100	5	-1.71	464749420	81154	71.45	5820	5840	5670	7610	4110	5860	5726.76	13.11	0	3398	5980	5920	5850	5790	5720	5885	5755	96	1750	500	4210	10	1	19238905	1108	10.25	0.56	12	0.42	562.00	10257.00	8150	20230201	-29.33	5310	20231128	8.47	8150	-29.33	20230201	5310	8.47	20231128	8150	-29.33	20230201	5310	8.47	20231128	1.14	N	093190	500	96 억	2522551	N	N	0	N	N
47	20231221	110713	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5700	-160	5	-2.73	400538780	69922	61.56	5820	5840	5670	7610	4110	5860	5728.37	13.11	0	3428	5980	5920	5850	5790	5720	5885	5755	96	1750	500	4210	10	1	19238905	1097	10.14	0.56	12	0.36	562.00	10257.00	8150	20230201	-30.06	5310	20231128	7.34	8150	-30.06	20230201	5310	7.34	20231128	8150	-30.06	20230201	5310	7.34	20231128	1.14	N	093190	500	96 억	2522551	N	N	0	N	N
48	20231221	100710	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5750	-110	5	-1.88	237514100	41340	36.40	5820	5840	5700	7610	4110	5860	5745.38	13.11	0	4312	5980	5920	5850	5790	5720	5885	5755	96	1750	500	4210	10	1	19238905	1106	10.23	0.56	12	0.21	562.00	10257.00	8150	20230201	-29.45	5310	20231128	8.29	8150	-29.45	20230201	5310	8.29	20231128	8150	-29.45	20230201	5310	8.29	20231128	1.14	N	093190	500	96 억	2522551	N	N	0	N	N
49	20231221	090711	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5800	-60	5	-1.02	26821220	4635	4.08	5820	5840	5760	7610	4110	5860	5786.67	13.11	0	-207	5980	5920	5850	5790	5720	5885	5755	96	1750	500	4210	10	1	19238905	1116	10.32	0.57	12	0.02	562.00	10257.00	8150	20230201	-28.83	5310	20231128	9.23	8150	-28.83	20230201	5310	9.23	20231128	8150	-28.83	20230201	5310	9.23	20231128	1.14	N	093190	500	96 억	2522551	N	N	0	N	N
50	20231220	160712	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5860	-60	5	-1.01	658281010	113124	38.57	5870	5910	5780	7690	4150	5920	5819.07	13.17	0	-3901	6253	6086	5933	5766	5613	6010	5690	96	1770	500	4260	10	1	19238905	1127	10.43	0.57	12	0.59	562.00	10257.00	8150	20230201	-28.10	5310	20231128	10.36	8150	-28.10	20230201	5310	10.36	20231128	8150	-28.10	20230201	5310	10.36	20231128	0.92	N	093190	500	96 억	2534418	N	N	0	N	N
51	20231220	150749	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5820	-100	5	-1.69	602306470	103530	35.30	5870	5910	5780	7690	4150	5920	5817.69	13.17	0	-2574	6253	6086	5933	5766	5613	6010	5690	96	1770	500	4260	10	1	19238905	1120	10.36	0.57	12	0.54	562.00	10257.00	8150	20230201	-28.59	5310	20231128	9.60	8150	-28.59	20230201	5310	9.60	20231128	8150	-28.59	20230201	5310	9.60	20231128	0.92	N	093190	500	96 억	2534418	N	N	0	N	N
52	20231220	140757	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5800	-120	5	-2.03	540827520	92950	31.69	5870	5910	5780	7690	4150	5920	5818.47	13.17	0	-942	6253	6086	5933	5766	5613	6010	5690	96	1770	500	4260	10	1	19238905	1116	10.32	0.57	12	0.48	562.00	10257.00	8150	20230201	-28.83	5310	20231128	9.23	8150	-28.83	20230201	5310	9.23	20231128	8150	-28.83	20230201	5310	9.23	20231128	0.92	N	093190	500	96 억	2534418	N	N	0	N	N
53	20231220	130751	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5810	-110	5	-1.86	497759570	85515	29.15	5870	5910	5780	7690	4150	5920	5820.72	13.17	0	-949	6253	6086	5933	5766	5613	6010	5690	96	1770	500	4260	10	1	19238905	1118	10.34	0.57	12	0.44	562.00	10257.00	8150	20230201	-28.71	5310	20231128	9.42	8150	-28.71	20230201	5310	9.42	20231128	8150	-28.71	20230201	5310	9.42	20231128	0.92	N	093190	500	96 억	2534418	N	N	0	N	N
54	20231220	120708	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5800	-120	5	-2.03	471788340	81036	27.63	5870	5910	5780	7690	4150	5920	5821.95	13.17	0	-1065	6253	6086	5933	5766	5613	6010	5690	96	1770	500	4260	10	1	19238905	1116	10.32	0.57	12	0.42	562.00	10257.00	8150	20230201	-28.83	5310	20231128	9.23	8150	-28.83	20230201	5310	9.23	20231128	8150	-28.83	20230201	5310	9.23	20231128	0.92	N	093190	500	96 억	2534418	N	N	0	N	N
55	20231220	110711	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5820	-100	5	-1.69	422985630	72629	24.76	5870	5910	5780	7690	4150	5920	5823.92	13.17	0	-1769	6253	6086	5933	5766	5613	6010	5690	96	1770	500	4260	10	1	19238905	1120	10.36	0.57	12	0.38	562.00	10257.00	8150	20230201	-28.59	5310	20231128	9.60	8150	-28.59	20230201	5310	9.60	20231128	8150	-28.59	20230201	5310	9.60	20231128	0.92	N	093190	500	96 억	2534418	N	N	0	N	N
56	20231220	100710	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5830	-90	5	-1.52	164744810	28155	9.60	5870	5910	5810	7690	4150	5920	5851.34	13.17	0	-6398	6253	6086	5933	5766	5613	6010	5690	96	1770	500	4260	10	1	19238905	1122	10.37	0.57	12	0.15	562.00	10257.00	8150	20230201	-28.47	5310	20231128	9.79	8150	-28.47	20230201	5310	9.79	20231128	8150	-28.47	20230201	5310	9.79	20231128	0.92	N	093190	500	96 억	2534418	N	N	0	N	N
57	20231220	090710	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5860	-60	5	-1.01	36163060	6196	2.11	5870	5870	5810	7690	4150	5920	5836.45	13.17	0	-1159	6253	6086	5933	5766	5613	6010	5690	96	1770	500	4260	10	1	19238905	1127	10.43	0.57	12	0.03	562.00	10257.00	8150	20230201	-28.10	5310	20231128	10.36	8150	-28.10	20230201	5310	10.36	20231128	8150	-28.10	20230201	5310	10.36	20231128	0.92	N	093190	500	96 억	2534418	N	N	0	N	N
58	20231219	160709	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5920	-140	5	-2.31	1703742500	289139	15.26	5940	6100	5780	7870	4250	6060	5892.41	12.81	0	66632	6840	6450	6030	5640	5220	6645	5835	96	1810	500	4360	10	1	19238905	1139	10.53	0.58	12	1.50	562.00	10257.00	8150	20230201	-27.36	5310	20231128	11.49	8150	-27.36	20230201	5310	11.49	20231128	8150	-27.36	20230201	5310	11.49	20231128	0.92	N	093190	500	96 억	2465191	N	N	0	N	N
59	20231219	150712	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5870	-190	5	-3.14	1630770010	276771	14.60	5940	6100	5780	7870	4250	6060	5892.13	12.81	0	65181	6840	6450	6030	5640	5220	6645	5835	96	1810	500	4360	10	1	19238905	1129	10.44	0.57	12	1.44	562.00	10257.00	8150	20230201	-27.98	5310	20231128	10.55	8150	-27.98	20230201	5310	10.55	20231128	8150	-27.98	20230201	5310	10.55	20231128	0.92	N	093190	500	96 억	2465191	N	N	0	N	N
60	20231219	140708	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5870	-190	5	-3.14	1560317590	264763	13.97	5940	6100	5780	7870	4250	6060	5893.26	12.81	0	64929	6840	6450	6030	5640	5220	6645	5835	96	1810	500	4360	10	1	19238905	1129	10.44	0.57	12	1.38	562.00	10257.00	8150	20230201	-27.98	5310	20231128	10.55	8150	-27.98	20230201	5310	10.55	20231128	8150	-27.98	20230201	5310	10.55	20231128	0.92	N	093190	500	96 억	2465191	N	N	0	N	N
61	20231219	130713	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5910	-150	5	-2.48	1533559470	260223	13.73	5940	6100	5780	7870	4250	6060	5893.25	12.81	0	64777	6840	6450	6030	5640	5220	6645	5835	96	1810	500	4360	10	1	19238905	1137	10.52	0.58	12	1.35	562.00	10257.00	8150	20230201	-27.48	5310	20231128	11.30	8150	-27.48	20230201	5310	11.30	20231128	8150	-27.48	20230201	5310	11.30	20231128	0.92	N	093190	500	96 억	2465191	N	N	0	N	N
62	20231219	120712	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5910	-150	5	-2.48	1414293570	239971	12.66	5940	6100	5780	7870	4250	6060	5893.60	12.81	0	55428	6840	6450	6030	5640	5220	6645	5835	96	1810	500	4360	10	1	19238905	1137	10.52	0.58	12	1.25	562.00	10257.00	8150	20230201	-27.48	5310	20231128	11.30	8150	-27.48	20230201	5310	11.30	20231128	8150	-27.48	20230201	5310	11.30	20231128	0.92	N	093190	500	96 억	2465191	N	N	0	N	N
63	20231219	110712	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5880	-180	5	-2.97	1324367870	224775	11.86	5940	6100	5780	7870	4250	6060	5891.97	12.81	0	55821	6840	6450	6030	5640	5220	6645	5835	96	1810	500	4360	10	1	19238905	1131	10.46	0.57	12	1.17	562.00	10257.00	8150	20230201	-27.85	5310	20231128	10.73	8150	-27.85	20230201	5310	10.73	20231128	8150	-27.85	20230201	5310	10.73	20231128	0.92	N	093190	500	96 억	2465191	N	N	0	N	N
64	20231219	100710	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5880	-180	5	-2.97	1217221790	206582	10.90	5940	6100	5780	7870	4250	6060	5892.20	12.81	0	50808	6840	6450	6030	5640	5220	6645	5835	96	1810	500	4360	10	1	19238905	1131	10.46	0.57	12	1.07	562.00	10257.00	8150	20230201	-27.85	5310	20231128	10.73	8150	-27.85	20230201	5310	10.73	20231128	8150	-27.85	20230201	5310	10.73	20231128	0.92	N	093190	500	96 억	2465191	N	N	0	N	N
65	20231219	090707	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5930	-130	5	-2.15	561522210	94316	4.98	5940	6100	5830	7870	4250	6060	5953.63	12.81	0	24932	6840	6450	6030	5640	5220	6645	5835	96	1810	500	4360	10	1	19238905	1141	10.55	0.58	12	0.49	562.00	10257.00	8150	20230201	-27.24	5310	20231128	11.68	8150	-27.24	20230201	5310	11.68	20231128	8150	-27.24	20230201	5310	11.68	20231128	0.92	N	093190	500	96 억	2465191	N	N	0	N	N
66	20231218	160706	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	6060	450	2	8.02	11246734410	1858084	31525.01	5640	6420	5610	7290	3930	5610	6052.85	12.92	0	-17917	5663	5636	5593	5566	5523	5650	5580	96	1680	500	4030	10	1	19238905	1166	10.78	0.59	12	9.66	562.00	10257.00	8150	20230201	-25.64	5310	20231128	14.12	8150	-25.64	20230201	5310	14.12	20231128	8150	-25.64	20230201	5310	14.12	20231128	0.98	N	093190	500	96 억	2484725	N	N	0	N	N
67	20231218	150709	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	6110	500	2	8.91	9932194020	1642424	27866.03	5640	6420	5610	7290	3930	5610	6047.28	12.92	0	-21469	5663	5636	5593	5566	5523	5650	5580	96	1680	500	4030	10	1	19238905	1175	10.87	0.60	12	8.54	562.00	10257.00	8150	20230201	-25.03	5310	20231128	15.07	8150	-25.03	20230201	5310	15.07	20231128	8150	-25.03	20230201	5310	15.07	20231128	0.98	N	093190	500	96 억	2484725	N	N	0	N	N
68	20231218	140704	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5820	210	2	3.74	4549455190	763408	12952.29	5640	6420	5610	7290	3930	5610	5959.40	12.92	0	-33	5663	5636	5593	5566	5523	5650	5580	96	1680	500	4030	10	1	19238905	1120	10.36	0.57	12	3.97	562.00	10257.00	8150	20230201	-28.59	5310	20231128	9.60	8150	-28.59	20230201	5310	9.60	20231128	8150	-28.59	20230201	5310	9.60	20231128	0.98	N	093190	500	96 억	2484725	N	N	0	N	N
69	20231218	130706	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5800	190	2	3.39	4317814390	723358	12272.79	5640	6420	5610	7290	3930	5610	5969.13	12.92	0	-7277	5663	5636	5593	5566	5523	5650	5580	96	1680	500	4030	10	1	19238905	1116	10.32	0.57	12	3.76	562.00	10257.00	8150	20230201	-28.83	5310	20231128	9.23	8150	-28.83	20230201	5310	9.23	20231128	8150	-28.83	20230201	5310	9.23	20231128	0.98	N	093190	500	96 억	2484725	N	N	0	N	N
70	20231218	120701	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5740	130	2	2.32	3709843580	618004	10485.31	5640	6420	5610	7290	3930	5610	6002.94	12.92	0	-28822	5663	5636	5593	5566	5523	5650	5580	96	1680	500	4030	10	1	19238905	1104	10.21	0.56	12	3.21	562.00	10257.00	8150	20230201	-29.57	5310	20231128	8.10	8150	-29.57	20230201	5310	8.10	20231128	8150	-29.57	20230201	5310	8.10	20231128	0.98	N	093190	500	96 억	2484725	N	N	0	N	N
71	20231218	110705	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5640	30	2	0.53	58613870	10435	177.04	5640	5650	5610	7290	3930	5610	5617.05	12.92	0	2330	5663	5636	5593	5566	5523	5650	5580	96	1680	500	4030	10	1	19238905	1085	10.04	0.55	12	0.05	562.00	10257.00	8150	20230201	-30.80	5310	20231128	6.21	8150	-30.80	20230201	5310	6.21	20231128	8150	-30.80	20230201	5310	6.21	20231128	0.98	N	093190	500	96 억	2484725	N	N	0	N	N
72	20231218	100702	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5620	10	2	0.18	48680140	8670	147.10	5640	5640	5610	7290	3930	5610	5614.78	12.92	0	1365	5663	5636	5593	5566	5523	5650	5580	96	1680	500	4030	10	1	19238905	1081	10.00	0.55	12	0.05	562.00	10257.00	8150	20230201	-31.04	5310	20231128	5.84	8150	-31.04	20230201	5310	5.84	20231128	8150	-31.04	20230201	5310	5.84	20231128	0.98	N	093190	500	96 억	2484725	N	N	0	N	N
73	20231218	090701	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5620	10	2	0.18	315300	56	0.95	5640	5640	5620	7290	3930	5610	5630.36	12.92	0	-2	5663	5636	5593	5566	5523	5650	5580	96	1680	500	4030	10	1	19238905	1081	10.00	0.55	12	0.00	562.00	10257.00	8150	20230201	-31.04	5310	20231128	5.84	8150	-31.04	20230201	5310	5.84	20231128	8150	-31.04	20230201	5310	5.84	20231128	0.98	N	093190	500	96 억	2484725	N	N	0	N	N
74	20231215	160702	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5610	60	2	1.08	32970040	5894	33.29	5550	5620	5550	7210	3890	5550	5593.78	12.91	0	39	5743	5646	5593	5496	5443	5620	5470	96	1660	500	3990	10	1	19238905	1079	9.98	0.55	12	0.03	562.00	10257.00	8150	20230201	-31.17	5310	20231128	5.65	8150	-31.17	20230201	5310	5.65	20231128	8150	-31.17	20230201	5310	5.65	20231128	1.01	N	093190	500	96 억	2484686	N	N	0	N	N
75	20231215	150705	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5590	40	2	0.72	26517670	4738	26.76	5550	5620	5550	7210	3890	5550	5596.81	12.91	0	-153	5743	5646	5593	5496	5443	5620	5470	96	1660	500	3990	10	1	19238905	1075	9.95	0.54	12	0.02	562.00	10257.00	8150	20230201	-31.41	5310	20231128	5.27	8150	-31.41	20230201	5310	5.27	20231128	8150	-31.41	20230201	5310	5.27	20231128	1.01	N	093190	500	96 억	2484686	N	N	0	N	N
76	20231215	140705	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5610	60	2	1.08	20434770	3651	20.62	5550	5620	5550	7210	3890	5550	5597.03	12.91	0	-153	5743	5646	5593	5496	5443	5620	5470	96	1660	500	3990	10	1	19238905	1079	9.98	0.55	12	0.02	562.00	10257.00	8150	20230201	-31.17	5310	20231128	5.65	8150	-31.17	20230201	5310	5.65	20231128	8150	-31.17	20230201	5310	5.65	20231128	1.01	N	093190	500	96 억	2484686	N	N	0	N	N
77	20231215	130700	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5600	50	2	0.90	17376920	3105	17.54	5550	5620	5550	7210	3890	5550	5596.43	12.91	0	-153	5743	5646	5593	5496	5443	5620	5470	96	1660	500	3990	10	1	19238905	1077	9.96	0.55	12	0.02	562.00	10257.00	8150	20230201	-31.29	5310	20231128	5.46	8150	-31.29	20230201	5310	5.46	20231128	8150	-31.29	20230201	5310	5.46	20231128	1.01	N	093190	500	96 억	2484686	N	N	0	N	N
78	20231215	120701	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5600	50	2	0.90	9944510	1778	10.04	5550	5620	5550	7210	3890	5550	5593.09	12.91	0	-153	5743	5646	5593	5496	5443	5620	5470	96	1660	500	3990	10	1	19238905	1077	9.96	0.55	12	0.01	562.00	10257.00	8150	20230201	-31.29	5310	20231128	5.46	8150	-31.29	20230201	5310	5.46	20231128	8150	-31.29	20230201	5310	5.46	20231128	1.01	N	093190	500	96 억	2484686	N	N	0	N	N
79	20231215	110657	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5600	50	2	0.90	7810620	1397	7.89	5550	5620	5550	7210	3890	5550	5590.99	12.91	0	-118	5743	5646	5593	5496	5443	5620	5470	96	1660	500	3990	10	1	19238905	1077	9.96	0.55	12	0.01	562.00	10257.00	8150	20230201	-31.29	5310	20231128	5.46	8150	-31.29	20230201	5310	5.46	20231128	8150	-31.29	20230201	5310	5.46	20231128	1.01	N	093190	500	96 억	2484686	N	N	0	N	N
80	20231215	100702	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5600	50	2	0.90	3978870	713	4.03	5550	5610	5550	7210	3890	5550	5580.46	12.91	0	-17	5743	5646	5593	5496	5443	5620	5470	96	1660	500	3990	10	1	19238905	1077	9.96	0.55	12	0.00	562.00	10257.00	8150	20230201	-31.29	5310	20231128	5.46	8150	-31.29	20230201	5310	5.46	20231128	8150	-31.29	20230201	5310	5.46	20231128	1.01	N	093190	500	96 억	2484686	N	N	0	N	N
81	20231215	090703	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5570	20	2	0.36	1780710	320	1.81	5550	5600	5550	7210	3890	5550	5564.72	12.91	0	6	5743	5646	5593	5496	5443	5620	5470	96	1660	500	3990	10	1	19238905	1072	9.91	0.54	12	0.00	562.00	10257.00	8150	20230201	-31.66	5310	20231128	4.90	8150	-31.66	20230201	5310	4.90	20231128	8150	-31.66	20230201	5310	4.90	20231128	1.01	N	093190	500	96 억	2484686	N	N	0	N	N
82	20231214	160659	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5550	-20	5	-0.36	98654660	17699	113.62	5580	5690	5540	7240	3900	5570	5574.02	12.93	0	-2353	5596	5582	5556	5542	5516	5590	5550	96	1670	500	4010	10	1	19238905	1068	9.88	0.54	12	0.09	562.00	10257.00	8150	20230201	-31.90	5310	20231128	4.52	8150	-31.90	20230201	5310	4.52	20231128	8150	-31.90	20230201	5310	4.52	20231128	1.01	N	093190	500	96 억	2487039	N	N	0	N	N
83	20231214	150724	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5540	-30	5	-0.54	88425720	15856	101.79	5580	5690	5540	7240	3900	5570	5576.80	12.93	0	-2055	5596	5582	5556	5542	5516	5590	5550	96	1670	500	4010	10	1	19238905	1066	9.86	0.54	12	0.08	562.00	10257.00	8150	20230201	-32.02	5310	20231128	4.33	8150	-32.02	20230201	5310	4.33	20231128	8150	-32.02	20230201	5310	4.33	20231128	1.01	N	093190	500	96 억	2487039	N	N	0	N	N
84	20231214	140706	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5560	-10	5	-0.18	73623420	13193	84.70	5580	5690	5540	7240	3900	5570	5580.49	12.93	0	-2038	5596	5582	5556	5542	5516	5590	5550	96	1670	500	4010	10	1	19238905	1070	9.89	0.54	12	0.07	562.00	10257.00	8150	20230201	-31.78	5310	20231128	4.71	8150	-31.78	20230201	5310	4.71	20231128	8150	-31.78	20230201	5310	4.71	20231128	1.01	N	093190	500	96 억	2487039	N	N	0	N	N
85	20231214	130720	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5540	-30	5	-0.54	69327240	12418	79.72	5580	5690	5540	7240	3900	5570	5582.80	12.93	0	-2136	5596	5582	5556	5542	5516	5590	5550	96	1670	500	4010	10	1	19238905	1066	9.86	0.54	12	0.06	562.00	10257.00	8150	20230201	-32.02	5310	20231128	4.33	8150	-32.02	20230201	5310	4.33	20231128	8150	-32.02	20230201	5310	4.33	20231128	1.01	N	093190	500	96 억	2487039	N	N	0	N	N
86	20231214	120731	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5570	0	3	0.00	50784560	9082	58.30	5580	5690	5550	7240	3900	5570	5591.78	12.93	0	-2147	5596	5582	5556	5542	5516	5590	5550	96	1670	500	4010	10	1	19238905	1072	9.91	0.54	12	0.05	562.00	10257.00	8150	20230201	-31.66	5310	20231128	4.90	8150	-31.66	20230201	5310	4.90	20231128	8150	-31.66	20230201	5310	4.90	20231128	1.01	N	093190	500	96 억	2487039	N	N	0	N	N
87	20231214	110701	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5570	0	3	0.00	30968710	5522	35.45	5580	5690	5560	7240	3900	5570	5608.24	12.93	0	-1277	5596	5582	5556	5542	5516	5590	5550	96	1670	500	4010	10	1	19238905	1072	9.91	0.54	12	0.03	562.00	10257.00	8150	20230201	-31.66	5310	20231128	4.90	8150	-31.66	20230201	5310	4.90	20231128	8150	-31.66	20230201	5310	4.90	20231128	1.01	N	093190	500	96 억	2487039	N	N	0	N	N
88	20231214	100653	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5580	10	2	0.18	24810520	4417	28.36	5580	5690	5560	7240	3900	5570	5617.05	12.93	0	-804	5596	5582	5556	5542	5516	5590	5550	96	1670	500	4010	10	1	19238905	1074	9.93	0.54	12	0.02	562.00	10257.00	8150	20230201	-31.53	5310	20231128	5.08	8150	-31.53	20230201	5310	5.08	20231128	8150	-31.53	20230201	5310	5.08	20231128	1.01	N	093190	500	96 억	2487039	N	N	0	N	N
89	20231214	090633	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5600	30	2	0.54	6328070	1123	7.21	5580	5690	5560	7240	3900	5570	5634.97	12.93	0	71	5596	5582	5556	5542	5516	5590	5550	96	1670	500	4010	10	1	19238905	1077	9.96	0.55	12	0.01	562.00	10257.00	8150	20230201	-31.29	5310	20231128	5.46	8150	-31.29	20230201	5310	5.46	20231128	8150	-31.29	20230201	5310	5.46	20231128	1.01	N	093190	500	96 억	2487039	N	N	0	N	N
90	20231213	160657	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5570	30	2	0.54	86402860	15576	140.51	5570	5570	5530	7200	3880	5540	5547.18	12.92	0	765	5613	5576	5553	5516	5493	5565	5505	96	1660	500	3980	10	1	19238905	1072	9.91	0.54	12	0.08	562.00	10257.00	8150	20230201	-31.66	5310	20231128	4.90	8150	-31.66	20230201	5310	4.90	20231128	8150	-31.66	20230201	5310	4.90	20231128	1.04	N	093190	500	96 억	2486274	N	N	0	N	N
91	20231213	150713	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5570	30	2	0.54	66753670	12031	108.53	5570	5570	5530	7200	3880	5540	5548.47	12.92	0	46	5613	5576	5553	5516	5493	5565	5505	96	1660	500	3980	10	1	19238905	1072	9.91	0.54	12	0.06	562.00	10257.00	8150	20230201	-31.66	5310	20231128	4.90	8150	-31.66	20230201	5310	4.90	20231128	8150	-31.66	20230201	5310	4.90	20231128	1.04	N	093190	500	96 억	2486274	N	N	0	N	N
92	20231213	140711	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5540	0	3	0.00	45238560	8156	73.58	5570	5570	5530	7200	3880	5540	5546.66	12.92	0	-88	5613	5576	5553	5516	5493	5565	5505	96	1660	500	3980	10	1	19238905	1066	9.86	0.54	12	0.04	562.00	10257.00	8150	20230201	-32.02	5310	20231128	4.33	8150	-32.02	20230201	5310	4.33	20231128	8150	-32.02	20230201	5310	4.33	20231128	1.04	N	093190	500	96 억	2486274	N	N	0	N	N
93	20231213	130713	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5540	0	3	0.00	34579590	6232	56.22	5570	5570	5530	7200	3880	5540	5548.71	12.92	0	-241	5613	5576	5553	5516	5493	5565	5505	96	1660	500	3980	10	1	19238905	1066	9.86	0.54	12	0.03	562.00	10257.00	8150	20230201	-32.02	5310	20231128	4.33	8150	-32.02	20230201	5310	4.33	20231128	8150	-32.02	20230201	5310	4.33	20231128	1.04	N	093190	500	96 억	2486274	N	N	0	N	N
94	20231213	120710	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5560	20	2	0.36	34063790	6139	55.38	5570	5570	5530	7200	3880	5540	5548.75	12.92	0	-284	5613	5576	5553	5516	5493	5565	5505	96	1660	500	3980	10	1	19238905	1070	9.89	0.54	12	0.03	562.00	10257.00	8150	20230201	-31.78	5310	20231128	4.71	8150	-31.78	20230201	5310	4.71	20231128	8150	-31.78	20230201	5310	4.71	20231128	1.04	N	093190	500	96 억	2486274	N	N	0	N	N
95	20231213	110712	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5570	30	2	0.54	21599020	3897	35.16	5570	5570	5530	7200	3880	5540	5542.47	12.92	0	-219	5613	5576	5553	5516	5493	5565	5505	96	1660	500	3980	10	1	19238905	1072	9.91	0.54	12	0.02	562.00	10257.00	8150	20230201	-31.66	5310	20231128	4.90	8150	-31.66	20230201	5310	4.90	20231128	8150	-31.66	20230201	5310	4.90	20231128	1.04	N	093190	500	96 억	2486274	N	N	0	N	N
96	20231213	100715	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5540	0	3	0.00	19606330	3539	31.93	5570	5570	5530	7200	3880	5540	5540.08	12.92	0	-205	5613	5576	5553	5516	5493	5565	5505	96	1660	500	3980	10	1	19238905	1066	9.86	0.54	12	0.02	562.00	10257.00	8150	20230201	-32.02	5310	20231128	4.33	8150	-32.02	20230201	5310	4.33	20231128	8150	-32.02	20230201	5310	4.33	20231128	1.04	N	093190	500	96 억	2486274	N	N	0	N	N
97	20231213	090706	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5540	0	3	0.00	1349910	243	2.19	5570	5570	5540	7200	3880	5540	5555.19	12.92	0	-200	5613	5576	5553	5516	5493	5565	5505	96	1660	500	3980	10	1	19238905	1066	9.86	0.54	12	0.00	562.00	10257.00	8150	20230201	-32.02	5310	20231128	4.33	8150	-32.02	20230201	5310	4.33	20231128	8150	-32.02	20230201	5310	4.33	20231128	1.04	N	093190	500	96 억	2486274	N	N	0	N	N
98	20231212	160643	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5540	-10	5	-0.18	61367200	11084	72.88	5550	5590	5530	7210	3890	5550	5536.54	12.93	0	-2271	5596	5572	5546	5522	5496	5560	5510	96	1660	500	3990	10	1	19238905	1066	9.86	0.54	12	0.06	562.00	10257.00	8150	20230201	-32.02	5310	20231128	4.33	8150	-32.02	20230201	5310	4.33	20231128	8150	-32.02	20230201	5310	4.33	20231128	1.07	N	093190	500	96 억	2488542	N	N	0	N	N
99	20231212	150648	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5540	-10	5	-0.18	54428060	9831	64.64	5550	5590	5530	7210	3890	5550	5536.37	12.93	0	-2066	5596	5572	5546	5522	5496	5560	5510	96	1660	500	3990	10	1	19238905	1066	9.86	0.54	12	0.05	562.00	10257.00	8150	20230201	-32.02	5310	20231128	4.33	8150	-32.02	20230201	5310	4.33	20231128	8150	-32.02	20230201	5310	4.33	20231128	1.07	N	093190	500	96 억	2488542	N	N	0	N	N
100	20231212	140614	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5540	-10	5	-0.18	48242870	8714	57.30	5550	5590	5530	7210	3890	5550	5536.25	12.93	0	-1950	5596	5572	5546	5522	5496	5560	5510	96	1660	500	3990	10	1	19238905	1066	9.86	0.54	12	0.05	562.00	10257.00	8150	20230201	-32.02	5310	20231128	4.33	8150	-32.02	20230201	5310	4.33	20231128	8150	-32.02	20230201	5310	4.33	20231128	1.07	N	093190	500	96 억	2488542	N	N	0	N	N
101	20231212	130614	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5530	-20	5	-0.36	45711100	8257	54.29	5550	5590	5530	7210	3890	5550	5536.04	12.93	0	-1667	5596	5572	5546	5522	5496	5560	5510	96	1660	500	3990	10	1	19238905	1064	9.84	0.54	12	0.04	562.00	10257.00	8150	20230201	-32.15	5310	20231128	4.14	8150	-32.15	20230201	5310	4.14	20231128	8150	-32.15	20230201	5310	4.14	20231128	1.07	N	093190	500	96 억	2488542	N	N	0	N	N
102	20231212	120610	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5530	-20	5	-0.36	33918970	6125	40.27	5550	5590	5530	7210	3890	5550	5537.79	12.93	0	-133	5596	5572	5546	5522	5496	5560	5510	96	1660	500	3990	10	1	19238905	1064	9.84	0.54	12	0.03	562.00	10257.00	8150	20230201	-32.15	5310	20231128	4.14	8150	-32.15	20230201	5310	4.14	20231128	8150	-32.15	20230201	5310	4.14	20231128	1.07	N	093190	500	96 억	2488542	N	N	0	N	N
103	20231212	110620	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5540	-10	5	-0.18	28247450	5100	33.53	5550	5590	5530	7210	3890	5550	5538.72	12.93	0	-135	5596	5572	5546	5522	5496	5560	5510	96	1660	500	3990	10	1	19238905	1066	9.86	0.54	12	0.03	562.00	10257.00	8150	20230201	-32.02	5310	20231128	4.33	8150	-32.02	20230201	5310	4.33	20231128	8150	-32.02	20230201	5310	4.33	20231128	1.07	N	093190	500	96 억	2488542	N	N	0	N	N
104	20231212	100644	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5560	10	2	0.18	6387000	1149	7.56	5550	5590	5540	7210	3890	5550	5558.75	12.93	0	249	5596	5572	5546	5522	5496	5560	5510	96	1660	500	3990	10	1	19238905	1070	9.89	0.54	12	0.01	562.00	10257.00	8150	20230201	-31.78	5310	20231128	4.71	8150	-31.78	20230201	5310	4.71	20231128	8150	-31.78	20230201	5310	4.71	20231128	1.07	N	093190	500	96 억	2488542	N	N	0	N	N
105	20231212	090643	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5550	0	3	0.00	1603950	289	1.90	5550	5550	5550	7210	3890	5550	5550.00	12.93	0	283	5596	5572	5546	5522	5496	5560	5510	96	1660	500	3990	10	1	19238905	1068	9.88	0.54	12	0.00	562.00	10257.00	8150	20230201	-31.90	5310	20231128	4.52	8150	-31.90	20230201	5310	4.52	20231128	8150	-31.90	20230201	5310	4.52	20231128	1.07	N	093190	500	96 억	2488542	N	N	0	N	N
106	20231211	160645	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5550	30	2	0.54	84467090	15203	70.53	5560	5570	5520	7170	3870	5520	5555.96	13.00	7669	-4380	5593	5556	5533	5496	5473	5545	5485	96	1650	500	3970	10	1	19238905	1068	9.88	0.54	12	0.08	562.00	10257.00	8150	20230201	-31.90	5310	20231128	4.52	8150	-31.90	20230201	5310	4.52	20231128	8150	-31.90	20230201	5310	4.52	20231128	1.07	N	093190	500	96 억	2500733	N	N	1	N	N
107	20231211	150642	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5570	50	2	0.91	70200980	12637	58.63	5560	5570	5520	7170	3870	5520	5555.19	13.00	7669	-3515	5593	5556	5533	5496	5473	5545	5485	96	1650	500	3970	10	1	19238905	1072	9.91	0.54	12	0.07	562.00	10257.00	8150	20230201	-31.66	5310	20231128	4.90	8150	-31.66	20230201	5310	4.90	20231128	8150	-31.66	20230201	5310	4.90	20231128	1.07	N	093190	500	96 억	2500733	N	N	1	N	N
108	20231211	140642	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5560	40	2	0.72	64652070	11639	54.00	5560	5570	5520	7170	3870	5520	5554.78	13.00	7669	-3406	5593	5556	5533	5496	5473	5545	5485	96	1650	500	3970	10	1	19238905	1070	9.89	0.54	12	0.06	562.00	10257.00	8150	20230201	-31.78	5310	20231128	4.71	8150	-31.78	20230201	5310	4.71	20231128	8150	-31.78	20230201	5310	4.71	20231128	1.07	N	093190	500	96 억	2500733	N	N	1	N	N
109	20231211	130643	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5550	30	2	0.54	49813740	8970	41.61	5560	5570	5520	7170	3870	5520	5553.37	13.00	7669	-2132	5593	5556	5533	5496	5473	5545	5485	96	1650	500	3970	10	1	19238905	1068	9.88	0.54	12	0.05	562.00	10257.00	8150	20230201	-31.90	5310	20231128	4.52	8150	-31.90	20230201	5310	4.52	20231128	8150	-31.90	20230201	5310	4.52	20231128	1.07	N	093190	500	96 억	2500733	N	N	1	N	N
110	20231211	120642	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5560	40	2	0.72	24916220	4484	20.80	5560	5570	5520	7170	3870	5520	5556.69	13.00	7669	-1808	5593	5556	5533	5496	5473	5545	5485	96	1650	500	3970	10	1	19238905	1070	9.89	0.54	12	0.02	562.00	10257.00	8150	20230201	-31.78	5310	20231128	4.71	8150	-31.78	20230201	5310	4.71	20231128	8150	-31.78	20230201	5310	4.71	20231128	1.07	N	093190	500	96 억	2500733	N	N	1	N	N
111	20231211	110641	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5560	40	2	0.72	22403520	4032	18.71	5560	5570	5520	7170	3870	5520	5556.43	13.00	7669	-1808	5593	5556	5533	5496	5473	5545	5485	96	1650	500	3970	10	1	19238905	1070	9.89	0.54	12	0.02	562.00	10257.00	8150	20230201	-31.78	5310	20231128	4.71	8150	-31.78	20230201	5310	4.71	20231128	8150	-31.78	20230201	5310	4.71	20231128	1.07	N	093190	500	96 억	2500733	N	N	1	N	N
112	20231211	100639	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5570	50	2	0.91	16487680	2968	13.77	5560	5570	5520	7170	3870	5520	5555.15	13.00	7669	-1686	5593	5556	5533	5496	5473	5545	5485	96	1650	500	3970	10	1	19238905	1072	9.91	0.54	12	0.02	562.00	10257.00	8150	20230201	-31.66	5310	20231128	4.90	8150	-31.66	20230201	5310	4.90	20231128	8150	-31.66	20230201	5310	4.90	20231128	1.07	N	093190	500	96 억	2500733	N	N	1	N	N
113	20231211	090639	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5540	20	2	0.36	11175400	2010	9.32	5560	5560	5540	7170	3870	5520	5559.90	13.00	7669	-1908	5593	5556	5533	5496	5473	5545	5485	96	1650	500	3970	10	1	19238905	1066	9.86	0.54	12	0.01	562.00	10257.00	8150	20230201	-32.02	5310	20231128	4.33	8150	-32.02	20230201	5310	4.33	20231128	8150	-32.02	20230201	5310	4.33	20231128	1.07	N	093190	500	96 억	2500733	N	N	1	N	N
114	20231208	160633	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5520	-10	5	-0.18	119412550	21555	113.61	5570	5570	5510	7180	3880	5530	5539.90	13.00	0	-7669	5596	5562	5526	5492	5456	5580	5510	96	1650	500	3980	10	1	19238905	1062	9.82	0.54	12	0.11	562.00	10257.00	8150	20230201	-32.27	5310	20231128	3.95	8150	-32.27	20230201	5310	3.95	20231128	8150	-32.27	20230201	5310	3.95	20231128	1.08	N	093190	500	96 억	2500733	N	N	1	N	N
115	20231208	150636	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5530	0	3	0.00	119114260	21501	113.32	5570	5570	5510	7180	3880	5530	5539.94	13.00	0	-7652	5596	5562	5526	5492	5456	5580	5510	96	1650	500	3980	10	1	19238905	1064	9.84	0.54	12	0.11	562.00	10257.00	8150	20230201	-32.15	5310	20231128	4.14	8150	-32.15	20230201	5310	4.14	20231128	8150	-32.15	20230201	5310	4.14	20231128	1.08	N	093190	500	96 억	2500733	N	N	0	N	N
116	20231208	140634	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5520	-10	5	-0.18	93197780	16807	88.58	5570	5570	5510	7180	3880	5530	5545.18	13.00	0	-7216	5596	5562	5526	5492	5456	5580	5510	96	1650	500	3980	10	1	19238905	1062	9.82	0.54	12	0.09	562.00	10257.00	8150	20230201	-32.27	5310	20231128	3.95	8150	-32.27	20230201	5310	3.95	20231128	8150	-32.27	20230201	5310	3.95	20231128	1.08	N	093190	500	96 억	2500733	N	N	0	N	N
117	20231208	130635	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5520	-10	5	-0.18	92937990	16760	88.34	5570	5570	5510	7180	3880	5530	5545.23	13.00	0	-7203	5596	5562	5526	5492	5456	5580	5510	96	1650	500	3980	10	1	19238905	1062	9.82	0.54	12	0.09	562.00	10257.00	8150	20230201	-32.27	5310	20231128	3.95	8150	-32.27	20230201	5310	3.95	20231128	8150	-32.27	20230201	5310	3.95	20231128	1.08	N	093190	500	96 억	2500733	N	N	0	N	N
118	20231208	120631	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5530	0	3	0.00	82148570	14803	78.02	5570	5570	5520	7180	3880	5530	5549.45	13.00	0	-7147	5596	5562	5526	5492	5456	5580	5510	96	1650	500	3980	10	1	19238905	1064	9.84	0.54	12	0.08	562.00	10257.00	8150	20230201	-32.15	5310	20231128	4.14	8150	-32.15	20230201	5310	4.14	20231128	8150	-32.15	20230201	5310	4.14	20231128	1.08	N	093190	500	96 억	2500733	N	N	0	N	N
119	20231208	110629	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5530	0	3	0.00	79437660	14312	75.43	5570	5570	5520	7180	3880	5530	5550.42	13.00	0	-7142	5596	5562	5526	5492	5456	5580	5510	96	1650	500	3980	10	1	19238905	1064	9.84	0.54	12	0.07	562.00	10257.00	8150	20230201	-32.15	5310	20231128	4.14	8150	-32.15	20230201	5310	4.14	20231128	8150	-32.15	20230201	5310	4.14	20231128	1.08	N	093190	500	96 억	2500733	N	N	0	N	N
120	20231208	100637	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5540	10	2	0.18	74917720	13494	71.12	5570	5570	5520	7180	3880	5530	5551.93	13.00	0	-7019	5596	5562	5526	5492	5456	5580	5510	96	1650	500	3980	10	1	19238905	1066	9.86	0.54	12	0.07	562.00	10257.00	8150	20230201	-32.02	5310	20231128	4.33	8150	-32.02	20230201	5310	4.33	20231128	8150	-32.02	20230201	5310	4.33	20231128	1.08	N	093190	500	96 억	2500733	N	N	0	N	N
121	20231208	090628	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5520	-10	5	-0.18	5511500	990	5.22	5570	5570	5520	7180	3880	5530	5567.17	13.00	0	-788	5596	5562	5526	5492	5456	5580	5510	96	1650	500	3980	10	1	19238905	1062	9.82	0.54	12	0.01	562.00	10257.00	8150	20230201	-32.27	5310	20231128	3.95	8150	-32.27	20230201	5310	3.95	20231128	8150	-32.27	20230201	5310	3.95	20231128	1.08	N	093190	500	96 억	2500733	N	N	0	N	N
122	20231207	160630	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5530	-10	5	-0.18	104737230	18973	63.84	5490	5560	5490	7200	3880	5540	5518.44	13.02	0	-5072	5626	5582	5516	5472	5406	5605	5495	96	1660	500	3980	10	1	19238905	1064	9.84	0.54	12	0.10	562.00	10257.00	8150	20230201	-32.15	5310	20231128	4.14	8150	-32.15	20230201	5310	4.14	20231128	8150	-32.15	20230201	5310	4.14	20231128	1.08	N	093190	500	96 억	2505805	N	N	0	N	N
123	20231207	150631	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5530	-10	5	-0.18	56750980	10275	34.57	5490	5560	5490	7200	3880	5540	5523.13	13.02	0	-3475	5626	5582	5516	5472	5406	5605	5495	96	1660	500	3980	10	1	19238905	1064	9.84	0.54	12	0.05	562.00	10257.00	8150	20230201	-32.15	5310	20231128	4.14	8150	-32.15	20230201	5310	4.14	20231128	8150	-32.15	20230201	5310	4.14	20231128	1.08	N	093190	500	96 억	2505805	N	N	0	N	N
124	20231207	140628	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5540	0	3	0.00	50765600	9194	30.94	5490	5560	5490	7200	3880	5540	5521.50	13.02	0	-2651	5626	5582	5516	5472	5406	5605	5495	96	1660	500	3980	10	1	19238905	1066	9.86	0.54	12	0.05	562.00	10257.00	8150	20230201	-32.02	5310	20231128	4.33	8150	-32.02	20230201	5310	4.33	20231128	8150	-32.02	20230201	5310	4.33	20231128	1.08	N	093190	500	96 억	2505805	N	N	0	N	N
125	20231207	130629	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5560	20	2	0.36	47169840	8546	28.76	5490	5560	5490	7200	3880	5540	5519.40	13.02	0	-2424	5626	5582	5516	5472	5406	5605	5495	96	1660	500	3980	10	1	19238905	1070	9.89	0.54	12	0.04	562.00	10257.00	8150	20230201	-31.78	5310	20231128	4.71	8150	-31.78	20230201	5310	4.71	20231128	8150	-31.78	20230201	5310	4.71	20231128	1.08	N	093190	500	96 억	2505805	N	N	0	N	N
126	20231207	120630	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5520	-20	5	-0.36	28983200	5266	17.72	5490	5540	5490	7200	3880	5540	5503.49	13.02	0	-2235	5626	5582	5516	5472	5406	5605	5495	96	1660	500	3980	10	1	19238905	1062	9.82	0.54	12	0.03	562.00	10257.00	8150	20230201	-32.27	5310	20231128	3.95	8150	-32.27	20230201	5310	3.95	20231128	8150	-32.27	20230201	5310	3.95	20231128	1.08	N	093190	500	96 억	2505805	N	N	0	N	N
127	20231207	110626	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5500	-40	5	-0.72	25242090	4588	15.44	5490	5540	5490	7200	3880	5540	5501.34	13.02	0	-1963	5626	5582	5516	5472	5406	5605	5495	96	1660	500	3980	10	1	19238905	1058	9.79	0.54	12	0.02	562.00	10257.00	8150	20230201	-32.52	5310	20231128	3.58	8150	-32.52	20230201	5310	3.58	20231128	8150	-32.52	20230201	5310	3.58	20231128	1.08	N	093190	500	96 억	2505805	N	N	0	N	N
128	20231207	100625	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5520	-20	5	-0.36	3115760	565	1.90	5490	5540	5490	7200	3880	5540	5512.16	13.02	0	-234	5626	5582	5516	5472	5406	5605	5495	96	1660	500	3980	10	1	19238905	1062	9.82	0.54	12	0.00	562.00	10257.00	8150	20230201	-32.27	5310	20231128	3.95	8150	-32.27	20230201	5310	3.95	20231128	8150	-32.27	20230201	5310	3.95	20231128	1.08	N	093190	500	96 억	2505805	N	N	0	N	N
129	20231207	090631	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5510	-30	5	-0.54	1232790	224	0.75	5490	5540	5490	7200	3880	5540	5493.05	13.02	0	-4	5626	5582	5516	5472	5406	5605	5495	96	1660	500	3980	10	1	19238905	1060	9.80	0.54	12	0.00	562.00	10257.00	8150	20230201	-32.39	5310	20231128	3.77	8150	-32.39	20230201	5310	3.77	20231128	8150	-32.39	20230201	5310	3.77	20231128	1.08	N	093190	500	96 억	2505805	N	N	0	N	N
130	20231206	160621	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5540	60	2	1.09	164102600	29711	176.27	5480	5560	5450	7120	3840	5480	5522.05	13.03	0	-1072	5533	5506	5463	5436	5393	5485	5415	96	1640	500	3940	10	1	19238905	1066	9.86	0.54	12	0.15	562.00	10257.00	8150	20230201	-32.02	5310	20231128	4.33	8150	-32.02	20230201	5310	4.33	20231128	8150	-32.02	20230201	5310	4.33	20231128	1.11	N	093190	500	96 억	2506877	N	N	0	N	N
131	20231206	150631	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5540	60	2	1.09	146946570	26614	157.90	5480	5560	5450	7120	3840	5480	5521.40	13.03	0	-823	5533	5506	5463	5436	5393	5485	5415	96	1640	500	3940	10	1	19238905	1066	9.86	0.54	12	0.14	562.00	10257.00	8150	20230201	-32.02	5310	20231128	4.33	8150	-32.02	20230201	5310	4.33	20231128	8150	-32.02	20230201	5310	4.33	20231128	1.11	N	093190	500	96 억	2506877	N	N	0	N	N
132	20231206	140629	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5530	50	2	0.91	122856870	22256	132.04	5480	5560	5450	7120	3840	5480	5520.17	13.03	0	-718	5533	5506	5463	5436	5393	5485	5415	96	1640	500	3940	10	1	19238905	1064	9.84	0.54	12	0.12	562.00	10257.00	8150	20230201	-32.15	5310	20231128	4.14	8150	-32.15	20230201	5310	4.14	20231128	8150	-32.15	20230201	5310	4.14	20231128	1.11	N	093190	500	96 억	2506877	N	N	0	N	N
133	20231206	130623	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5530	50	2	0.91	88463150	16034	95.13	5480	5560	5450	7120	3840	5480	5517.22	13.03	0	-347	5533	5506	5463	5436	5393	5485	5415	96	1640	500	3940	10	1	19238905	1064	9.84	0.54	12	0.08	562.00	10257.00	8150	20230201	-32.15	5310	20231128	4.14	8150	-32.15	20230201	5310	4.14	20231128	8150	-32.15	20230201	5310	4.14	20231128	1.11	N	093190	500	96 억	2506877	N	N	0	N	N
134	20231206	120620	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5560	80	2	1.46	76738390	13917	82.57	5480	5560	5450	7120	3840	5480	5514.00	13.03	0	-12	5533	5506	5463	5436	5393	5485	5415	96	1640	500	3940	10	1	19238905	1070	9.89	0.54	12	0.07	562.00	10257.00	8150	20230201	-31.78	5310	20231128	4.71	8150	-31.78	20230201	5310	4.71	20231128	8150	-31.78	20230201	5310	4.71	20231128	1.11	N	093190	500	96 억	2506877	N	N	0	N	N
135	20231206	110631	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5530	50	2	0.91	67403570	12234	72.58	5480	5540	5450	7120	3840	5480	5509.53	13.03	0	106	5533	5506	5463	5436	5393	5485	5415	96	1640	500	3940	10	1	19238905	1064	9.84	0.54	12	0.06	562.00	10257.00	8150	20230201	-32.15	5310	20231128	4.14	8150	-32.15	20230201	5310	4.14	20231128	8150	-32.15	20230201	5310	4.14	20231128	1.11	N	093190	500	96 억	2506877	N	N	0	N	N
136	20231206	100622	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5520	40	2	0.73	45525980	8274	49.09	5480	5540	5450	7120	3840	5480	5502.29	13.03	0	-251	5533	5506	5463	5436	5393	5485	5415	96	1640	500	3940	10	1	19238905	1062	9.82	0.54	12	0.04	562.00	10257.00	8150	20230201	-32.27	5310	20231128	3.95	8150	-32.27	20230201	5310	3.95	20231128	8150	-32.27	20230201	5310	3.95	20231128	1.11	N	093190	500	96 억	2506877	N	N	0	N	N
137	20231206	090625	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	5490	10	2	0.18	2752960	502	2.98	5480	5490	5470	7120	3840	5480	5483.98	13.03	0	-33	5533	5506	5463	5436	5393	5485	5415	96	1640	500	3940	10	1	19238905	1056	9.77	0.54	12	0.00	562.00	10257.00	8150	20230201	-32.64	5310	20231128	3.39	8150	-32.64	20230201	5310	3.39	20231128	8150	-32.64	20230201	5310	3.39	20231128	1.11	N	093190	500	96 억	2506877	N	N	0	N	N
138	20231205	160628	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5480	-10	5	-0.18	91790040	16835	57.35	5490	5490	5420	7130	3850	5490	5452.25	13.04	0	-1491	5570	5530	5450	5410	5330	5550	5430	96	1640	500	3950	10	1	19238905	1054	9.75	0.53	12	0.09	562.00	10257.00	8150	20230201	-32.76	5310	20231128	3.20	8150	-32.76	20230201	5310	3.20	20231128	8150	-32.76	20230201	5310	3.20	20231128	1.08	N	093190	500	96 억	2508368	N	N	0	N	N
139	20231205	150625	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5460	-30	5	-0.55	88776400	16284	55.48	5490	5490	5420	7130	3850	5490	5451.76	13.04	0	-1260	5570	5530	5450	5410	5330	5550	5430	96	1640	500	3950	10	1	19238905	1050	9.72	0.53	12	0.08	562.00	10257.00	8150	20230201	-33.01	5310	20231128	2.82	8150	-33.01	20230201	5310	2.82	20231128	8150	-33.01	20230201	5310	2.82	20231128	1.08	N	093190	500	96 억	2508368	N	N	0	N	N
140	20231205	140626	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5460	-30	5	-0.55	54744780	10023	34.15	5490	5490	5440	7130	3850	5490	5461.92	13.04	0	-848	5570	5530	5450	5410	5330	5550	5430	96	1640	500	3950	10	1	19238905	1050	9.72	0.53	12	0.05	562.00	10257.00	8150	20230201	-33.01	5310	20231128	2.82	8150	-33.01	20230201	5310	2.82	20231128	8150	-33.01	20230201	5310	2.82	20231128	1.08	N	093190	500	96 억	2508368	N	N	0	N	N
141	20231205	130624	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5450	-40	5	-0.73	50109600	9174	31.25	5490	5490	5440	7130	3850	5490	5462.13	13.04	0	-827	5570	5530	5450	5410	5330	5550	5430	96	1640	500	3950	10	1	19238905	1049	9.70	0.53	12	0.05	562.00	10257.00	8150	20230201	-33.13	5310	20231128	2.64	8150	-33.13	20230201	5310	2.64	20231128	8150	-33.13	20230201	5310	2.64	20231128	1.08	N	093190	500	96 억	2508368	N	N	0	N	N
142	20231205	120620	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5460	-30	5	-0.55	47069040	8617	29.36	5490	5490	5440	7130	3850	5490	5462.35	13.04	0	-563	5570	5530	5450	5410	5330	5550	5430	96	1640	500	3950	10	1	19238905	1050	9.72	0.53	12	0.04	562.00	10257.00	8150	20230201	-33.01	5310	20231128	2.82	8150	-33.01	20230201	5310	2.82	20231128	8150	-33.01	20230201	5310	2.82	20231128	1.08	N	093190	500	96 억	2508368	N	N	0	N	N
143	20231205	110620	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5470	-20	5	-0.36	43830640	8024	27.34	5490	5490	5440	7130	3850	5490	5462.44	13.04	0	-176	5570	5530	5450	5410	5330	5550	5430	96	1640	500	3950	10	1	19238905	1052	9.73	0.53	12	0.04	562.00	10257.00	8150	20230201	-32.88	5310	20231128	3.01	8150	-32.88	20230201	5310	3.01	20231128	8150	-32.88	20230201	5310	3.01	20231128	1.08	N	093190	500	96 억	2508368	N	N	0	N	N
144	20231205	100622	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5480	-10	5	-0.18	40059260	7334	24.99	5490	5490	5440	7130	3850	5490	5462.13	13.04	0	185	5570	5530	5450	5410	5330	5550	5430	96	1640	500	3950	10	1	19238905	1054	9.75	0.53	12	0.04	562.00	10257.00	8150	20230201	-32.76	5310	20231128	3.20	8150	-32.76	20230201	5310	3.20	20231128	8150	-32.76	20230201	5310	3.20	20231128	1.08	N	093190	500	96 억	2508368	N	N	0	N	N
145	20231205	090621	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5440	-50	5	-0.91	263470	48	0.16	5490	5490	5440	7130	3850	5490	5488.96	13.04	0	0	5570	5530	5450	5410	5330	5550	5430	96	1640	500	3950	10	1	19238905	1047	9.68	0.53	12	0.00	562.00	10257.00	8150	20230201	-33.25	5310	20231128	2.45	8150	-33.25	20230201	5310	2.45	20231128	8150	-33.25	20230201	5310	2.45	20231128	1.08	N	093190	500	96 억	2508368	N	N	0	N	N
146	20231204	160620	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5490	120	2	2.23	158542960	29115	106.86	5400	5490	5370	6980	3760	5370	5442.01	13.04	0	168	5450	5410	5380	5340	5310	5405	5335	96	1610	500	3860	10	1	19238905	1056	9.77	0.54	12	0.15	562.00	10257.00	8150	20230201	-32.64	5310	20231128	3.39	8150	-32.64	20230201	5310	3.39	20231128	8150	-32.64	20230201	5310	3.39	20231128	1.06	N	093190	500	96 억	2508871	N	N	0	N	N
147	20231204	150622	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5480	110	2	2.05	135471920	24909	91.42	5400	5480	5370	6980	3760	5370	5438.67	13.04	0	270	5450	5410	5380	5340	5310	5405	5335	96	1610	500	3860	10	1	19238905	1054	9.75	0.53	12	0.13	562.00	10257.00	8150	20230201	-32.76	5310	20231128	3.20	8150	-32.76	20230201	5310	3.20	20231128	8150	-32.76	20230201	5310	3.20	20231128	1.06	N	093190	500	96 억	2508871	N	N	0	N	N
148	20231204	140617	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5470	100	2	1.86	123490290	22715	83.37	5400	5480	5370	6980	3760	5370	5436.51	13.04	0	-433	5450	5410	5380	5340	5310	5405	5335	96	1610	500	3860	10	1	19238905	1052	9.73	0.53	12	0.12	562.00	10257.00	8150	20230201	-32.88	5310	20231128	3.01	8150	-32.88	20230201	5310	3.01	20231128	8150	-32.88	20230201	5310	3.01	20231128	1.06	N	093190	500	96 억	2508871	N	N	0	N	N
149	20231204	130615	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5430	60	2	1.12	81400610	15010	55.09	5400	5470	5370	6980	3760	5370	5423.09	13.04	0	-931	5450	5410	5380	5340	5310	5405	5335	96	1610	500	3860	10	1	19238905	1045	9.66	0.53	12	0.08	562.00	10257.00	8150	20230201	-33.37	5310	20231128	2.26	8150	-33.37	20230201	5310	2.26	20231128	8150	-33.37	20230201	5310	2.26	20231128	1.06	N	093190	500	96 억	2508871	N	N	0	N	N
150	20231204	120615	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5430	60	2	1.12	62702440	11575	42.48	5400	5450	5370	6980	3760	5370	5417.06	13.04	0	-3901	5450	5410	5380	5340	5310	5405	5335	96	1610	500	3860	10	1	19238905	1045	9.66	0.53	12	0.06	562.00	10257.00	8150	20230201	-33.37	5310	20231128	2.26	8150	-33.37	20230201	5310	2.26	20231128	8150	-33.37	20230201	5310	2.26	20231128	1.06	N	093190	500	96 억	2508871	N	N	0	N	N
151	20231204	110618	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5420	50	2	0.93	47269110	8725	32.02	5400	5450	5370	6980	3760	5370	5417.66	13.04	0	-5980	5450	5410	5380	5340	5310	5405	5335	96	1610	500	3860	10	1	19238905	1043	9.64	0.53	12	0.05	562.00	10257.00	8150	20230201	-33.50	5310	20231128	2.07	8150	-33.50	20230201	5310	2.07	20231128	8150	-33.50	20230201	5310	2.07	20231128	1.06	N	093190	500	96 억	2508871	N	N	0	N	N
152	20231204	100617	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5400	30	2	0.56	43199950	7974	29.27	5400	5450	5370	6980	3760	5370	5417.60	13.04	0	-6640	5450	5410	5380	5340	5310	5405	5335	96	1610	500	3860	10	1	19238905	1039	9.61	0.53	12	0.04	562.00	10257.00	8150	20230201	-33.74	5310	20231128	1.69	8150	-33.74	20230201	5310	1.69	20231128	8150	-33.74	20230201	5310	1.69	20231128	1.06	N	093190	500	96 억	2508871	N	N	0	N	N
153	20231204	090617	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5410	40	2	0.74	8584110	1589	5.83	5400	5450	5390	6980	3760	5370	5402.21	13.04	0	-547	5450	5410	5380	5340	5310	5405	5335	96	1610	500	3860	10	1	19238905	1041	9.63	0.53	12	0.01	562.00	10257.00	8150	20230201	-33.62	5310	20231128	1.88	8150	-33.62	20230201	5310	1.88	20231128	8150	-33.62	20230201	5310	1.88	20231128	1.06	N	093190	500	96 억	2508871	N	N	0	N	N
154	20231201	160617	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5370	-20	5	-0.37	146614250	27246	55.48	5370	5420	5350	7000	3780	5390	5381.13	13.13	0	-16567	5503	5446	5403	5346	5303	5425	5325	96	1610	500	3880	10	1	19238905	1033	9.56	0.52	12	0.14	562.00	10257.00	8150	20230201	-34.11	5310	20231128	1.13	8150	-34.11	20230201	5310	1.13	20231128	8150	-34.11	20230201	5310	1.13	20231128	1.07	N	093190	500	96 억	2525438	N	N	0	N	N
155	20231201	150616	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5370	-20	5	-0.37	142836060	26543	54.05	5370	5420	5350	7000	3780	5390	5381.31	13.13	0	-16481	5503	5446	5403	5346	5303	5425	5325	96	1610	500	3880	10	1	19238905	1033	9.56	0.52	12	0.14	562.00	10257.00	8150	20230201	-34.11	5310	20231128	1.13	8150	-34.11	20230201	5310	1.13	20231128	8150	-34.11	20230201	5310	1.13	20231128	1.07	N	093190	500	96 억	2525438	N	N	0	N	N
156	20231201	140616	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5380	-10	5	-0.19	134849660	25058	51.02	5370	5420	5350	7000	3780	5390	5381.50	13.13	0	-16352	5503	5446	5403	5346	5303	5425	5325	96	1610	500	3880	10	1	19238905	1035	9.57	0.52	12	0.13	562.00	10257.00	8150	20230201	-33.99	5310	20231128	1.32	8150	-33.99	20230201	5310	1.32	20231128	8150	-33.99	20230201	5310	1.32	20231128	1.07	N	093190	500	96 억	2525438	N	N	0	N	N
157	20231201	130616	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5360	-30	5	-0.56	103281590	19225	39.15	5370	5410	5350	7000	3780	5390	5372.25	13.13	0	-11974	5503	5446	5403	5346	5303	5425	5325	96	1610	500	3880	10	1	19238905	1031	9.54	0.52	12	0.10	562.00	10257.00	8150	20230201	-34.23	5310	20231128	0.94	8150	-34.23	20230201	5310	0.94	20231128	8150	-34.23	20230201	5310	0.94	20231128	1.07	N	093190	500	96 억	2525438	N	N	0	N	N
158	20231201	120621	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5380	-10	5	-0.19	95903720	17850	36.35	5370	5410	5350	7000	3780	5390	5372.76	13.13	0	-11353	5503	5446	5403	5346	5303	5425	5325	96	1610	500	3880	10	1	19238905	1035	9.57	0.52	12	0.09	562.00	10257.00	8150	20230201	-33.99	5310	20231128	1.32	8150	-33.99	20230201	5310	1.32	20231128	8150	-33.99	20230201	5310	1.32	20231128	1.07	N	093190	500	96 억	2525438	N	N	0	N	N
159	20231201	110617	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5380	-10	5	-0.19	56086580	10421	21.22	5370	5410	5350	7000	3780	5390	5382.07	13.13	0	-6167	5503	5446	5403	5346	5303	5425	5325	96	1610	500	3880	10	1	19238905	1035	9.57	0.52	12	0.05	562.00	10257.00	8150	20230201	-33.99	5310	20231128	1.32	8150	-33.99	20230201	5310	1.32	20231128	8150	-33.99	20230201	5310	1.32	20231128	1.07	N	093190	500	96 억	2525438	N	N	0	N	N
160	20231201	100621	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5360	-30	5	-0.56	41901170	7772	15.83	5370	5410	5350	7000	3780	5390	5391.30	13.13	0	-5732	5503	5446	5403	5346	5303	5425	5325	96	1610	500	3880	10	1	19238905	1031	9.54	0.52	12	0.04	562.00	10257.00	8150	20230201	-34.23	5310	20231128	0.94	8150	-34.23	20230201	5310	0.94	20231128	8150	-34.23	20230201	5310	0.94	20231128	1.07	N	093190	500	96 억	2525438	N	N	0	N	N
161	20231201	090614	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	5380	-10	5	-0.19	1079450	201	0.41	5370	5380	5370	7000	3780	5390	5370.40	13.13	0	-32	5503	5446	5403	5346	5303	5425	5325	96	1610	500	3880	10	1	19238905	1035	9.57	0.52	12	0.00	562.00	10257.00	8150	20230201	-33.99	5310	20231128	1.32	8150	-33.99	20230201	5310	1.32	20231128	8150	-33.99	20230201	5310	1.32	20231128	1.07	N	093190	500	96 억	2525438	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History