KissMeData/224110/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	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	investmentCareful	shortOverheated
2	20231229	161105	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14820	-180	5	-1.20	278049410	18775	65.59	15000	15000	14700	19500	10500	15000	14809.74	6.74	7924	3196	15493	15246	15023	14776	14553	15235	14765	27	4500	500	10500	10	1	5340000	791	18.39	1.41	12	0.35	806.00	10536.00	18200	20230612	-18.57	8900	20230103	66.52	18200	-18.57	20230612	8900	66.52	20230103	18200	-18.57	20230612	8900	66.52	20230103	4.84	N	224110	500	26 억	360108	N	N	N	N
3	20231229	151051	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14820	-180	5	-1.20	278049410	18775	65.59	15000	15000	14700	19500	10500	15000	14809.74	6.74	7924	3196	15493	15246	15023	14776	14553	15235	14765	27	4500	500	10500	10	1	5340000	791	18.39	1.41	12	0.35	806.00	10536.00	18200	20230612	-18.57	8900	20230103	66.52	18200	-18.57	20230612	8900	66.52	20230103	18200	-18.57	20230612	8900	66.52	20230103	4.84	N	224110	500	26 억	360108	N	N	N	N
4	20231229	141051	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14820	-180	5	-1.20	278049410	18775	65.59	15000	15000	14700	19500	10500	15000	14809.74	6.74	7924	3196	15493	15246	15023	14776	14553	15235	14765	27	4500	500	10500	10	1	5340000	791	18.39	1.41	12	0.35	806.00	10536.00	18200	20230612	-18.57	8900	20230103	66.52	18200	-18.57	20230612	8900	66.52	20230103	18200	-18.57	20230612	8900	66.52	20230103	4.84	N	224110	500	26 억	360108	N	N	N	N
5	20231229	131052	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14820	-180	5	-1.20	278049410	18775	65.59	15000	15000	14700	19500	10500	15000	14809.74	6.74	7924	3196	15493	15246	15023	14776	14553	15235	14765	27	4500	500	10500	10	1	5340000	791	18.39	1.41	12	0.35	806.00	10536.00	18200	20230612	-18.57	8900	20230103	66.52	18200	-18.57	20230612	8900	66.52	20230103	18200	-18.57	20230612	8900	66.52	20230103	4.84	N	224110	500	26 억	360108	N	N	N	N
6	20231229	121055	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14820	-180	5	-1.20	278049410	18775	65.59	15000	15000	14700	19500	10500	15000	14809.74	6.74	7924	3196	15493	15246	15023	14776	14553	15235	14765	27	4500	500	10500	10	1	5340000	791	18.39	1.41	12	0.35	806.00	10536.00	18200	20230612	-18.57	8900	20230103	66.52	18200	-18.57	20230612	8900	66.52	20230103	18200	-18.57	20230612	8900	66.52	20230103	4.84	N	224110	500	26 억	360108	N	N	N	N
7	20231229	111005	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14820	-180	5	-1.20	278049410	18775	65.59	15000	15000	14700	19500	10500	15000	14809.74	6.74	7924	3196	15493	15246	15023	14776	14553	15235	14765	27	4500	500	10500	10	1	5340000	791	18.39	1.41	12	0.35	806.00	10536.00	18200	20230612	-18.57	8900	20230103	66.52	18200	-18.57	20230612	8900	66.52	20230103	18200	-18.57	20230612	8900	66.52	20230103	4.84	N	224110	500	26 억	360108	N	N	N	N
8	20231229	101017	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14820	-180	5	-1.20	278049410	18775	65.59	15000	15000	14700	19500	10500	15000	14809.74	6.74	7924	3196	15493	15246	15023	14776	14553	15235	14765	27	4500	500	10500	10	1	5340000	791	18.39	1.41	12	0.35	806.00	10536.00	18200	20230612	-18.57	8900	20230103	66.52	18200	-18.57	20230612	8900	66.52	20230103	18200	-18.57	20230612	8900	66.52	20230103	4.84	N	224110	500	26 억	360108	N	N	N	N
9	20231229	091015	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14820	-180	5	-1.20	278049410	18775	65.59	15000	15000	14700	19500	10500	15000	14809.74	6.74	7924	3196	15493	15246	15023	14776	14553	15235	14765	27	4500	500	10500	10	1	5340000	791	18.39	1.41	12	0.35	806.00	10536.00	18200	20230612	-18.57	8900	20230103	66.52	18200	-18.57	20230612	8900	66.52	20230103	18200	-18.57	20230612	8900	66.52	20230103	4.84	N	224110	500	26 억	360108	N	N	N	N
10	20231228	161005	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14820	-180	5	-1.20	276601740	18677	65.25	15000	15000	14700	19500	10500	15000	14809.74	6.60	0	3196	15493	15246	15023	14776	14553	15235	14765	27	4500	500	10500	10	1	5340000	791	18.39	1.41	12	0.35	806.00	10536.00	18200	20230612	-18.57	8900	20230103	66.52	18200	-18.57	20230612	8900	66.52	20230103	18200	-18.57	20230612	8900	66.52	20230103	4.84	N	224110	500	26 억	352184	N	N	N	N
11	20231228	151013	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14860	-140	5	-0.93	262851920	17750	62.01	15000	15000	14700	19500	10500	15000	14808.56	6.60	0	3296	15493	15246	15023	14776	14553	15235	14765	27	4500	500	10500	10	1	5340000	794	18.44	1.41	12	0.33	806.00	10536.00	18200	20230612	-18.35	8900	20230103	66.97	18200	-18.35	20230612	8900	66.97	20230103	18200	-18.35	20230612	8900	66.97	20230103	4.84	N	224110	500	26 억	352184	N	N	N	N
12	20231228	141004	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14870	-130	5	-0.87	171821010	11613	40.57	15000	15000	14700	19500	10500	15000	14795.57	6.60	0	4861	15493	15246	15023	14776	14553	15235	14765	27	4500	500	10500	10	1	5340000	794	18.45	1.41	12	0.22	806.00	10536.00	18200	20230612	-18.30	8900	20230103	67.08	18200	-18.30	20230612	8900	67.08	20230103	18200	-18.30	20230612	8900	67.08	20230103	4.84	N	224110	500	26 억	352184	N	N	N	N
13	20231228	131004	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14890	-110	5	-0.73	159340210	10773	37.64	15000	15000	14700	19500	10500	15000	14790.70	6.60	0	4846	15493	15246	15023	14776	14553	15235	14765	27	4500	500	10500	10	1	5340000	795	18.47	1.41	12	0.20	806.00	10536.00	18200	20230612	-18.19	8900	20230103	67.30	18200	-18.19	20230612	8900	67.30	20230103	18200	-18.19	20230612	8900	67.30	20230103	4.84	N	224110	500	26 억	352184	N	N	N	N
14	20231228	121007	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14880	-120	5	-0.80	153646530	10390	36.30	15000	15000	14700	19500	10500	15000	14787.92	6.60	0	4921	15493	15246	15023	14776	14553	15235	14765	27	4500	500	10500	10	1	5340000	795	18.46	1.41	12	0.19	806.00	10536.00	18200	20230612	-18.24	8900	20230103	67.19	18200	-18.24	20230612	8900	67.19	20230103	18200	-18.24	20230612	8900	67.19	20230103	4.84	N	224110	500	26 억	352184	N	N	N	N
15	20231228	111009	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14900	-100	5	-0.67	144311350	9762	34.10	15000	15000	14700	19500	10500	15000	14782.97	6.60	0	4971	15493	15246	15023	14776	14553	15235	14765	27	4500	500	10500	10	1	5340000	796	18.49	1.41	12	0.18	806.00	10536.00	18200	20230612	-18.13	8900	20230103	67.42	18200	-18.13	20230612	8900	67.42	20230103	18200	-18.13	20230612	8900	67.42	20230103	4.84	N	224110	500	26 억	352184	N	N	N	N
16	20231228	101005	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14890	-110	5	-0.73	132578110	8972	31.34	15000	15000	14700	19500	10500	15000	14776.87	6.60	0	4961	15493	15246	15023	14776	14553	15235	14765	27	4500	500	10500	10	1	5340000	795	18.47	1.41	12	0.17	806.00	10536.00	18200	20230612	-18.19	8900	20230103	67.30	18200	-18.19	20230612	8900	67.30	20230103	18200	-18.19	20230612	8900	67.30	20230103	4.84	N	224110	500	26 억	352184	N	N	N	N
17	20231228	091010	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14750	-250	5	-1.67	25217170	1707	5.96	15000	15000	14750	19500	10500	15000	14772.80	6.60	0	1040	15493	15246	15023	14776	14553	15235	14765	27	4500	500	10500	10	1	5340000	788	18.30	1.40	12	0.03	806.00	10536.00	18200	20230612	-18.96	8900	20230103	65.73	18200	-18.96	20230612	8900	65.73	20230103	18200	-18.96	20230612	8900	65.73	20230103	4.84	N	224110	500	26 억	352184	N	N	N	N
18	20231227	160955	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15000	-40	5	-0.27	427478490	28614	37.44	15000	15270	14800	19550	10530	15040	14939.46	6.53	0	639	16146	15592	15226	14672	14306	15870	14950	27	4510	500	10520	10	1	5340000	801	18.61	1.42	12	0.54	806.00	10536.00	18200	20230612	-17.58	8900	20230103	68.54	18200	-17.58	20230612	8900	68.54	20230103	18200	-17.58	20230612	8900	68.54	20230103	4.83	N	224110	500	26 억	348891	N	N	N	N
19	20231227	151010	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15000	-40	5	-0.27	413828680	27704	36.25	15000	15270	14800	19550	10530	15040	14937.51	6.53	0	828	16146	15592	15226	14672	14306	15870	14950	27	4510	500	10520	10	1	5340000	801	18.61	1.42	12	0.52	806.00	10536.00	18200	20230612	-17.58	8900	20230103	68.54	18200	-17.58	20230612	8900	68.54	20230103	18200	-17.58	20230612	8900	68.54	20230103	4.83	N	224110	500	26 억	348891	N	N	N	N
20	20231227	141005	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14880	-160	5	-1.06	316727910	21202	27.74	15000	15270	14800	19550	10530	15040	14938.59	6.53	0	-1411	16146	15592	15226	14672	14306	15870	14950	27	4510	500	10520	10	1	5340000	795	18.46	1.41	12	0.40	806.00	10536.00	18200	20230612	-18.24	8900	20230103	67.19	18200	-18.24	20230612	8900	67.19	20230103	18200	-18.24	20230612	8900	67.19	20230103	4.83	N	224110	500	26 억	348891	N	N	N	N
21	20231227	130956	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14860	-180	5	-1.20	284537480	19047	24.92	15000	15270	14800	19550	10530	15040	14938.70	6.53	0	-1773	16146	15592	15226	14672	14306	15870	14950	27	4510	500	10520	10	1	5340000	794	18.44	1.41	12	0.36	806.00	10536.00	18200	20230612	-18.35	8900	20230103	66.97	18200	-18.35	20230612	8900	66.97	20230103	18200	-18.35	20230612	8900	66.97	20230103	4.83	N	224110	500	26 억	348891	N	N	N	N
22	20231227	120958	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14910	-130	5	-0.86	178166890	11891	15.56	15000	15270	14800	19550	10530	15040	14983.34	6.53	0	-2391	16146	15592	15226	14672	14306	15870	14950	27	4510	500	10520	10	1	5340000	796	18.50	1.42	12	0.22	806.00	10536.00	18200	20230612	-18.08	8900	20230103	67.53	18200	-18.08	20230612	8900	67.53	20230103	18200	-18.08	20230612	8900	67.53	20230103	4.83	N	224110	500	26 억	348891	N	N	N	N
23	20231227	111006	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14880	-160	5	-1.06	141684440	9446	12.36	15000	15270	14800	19550	10530	15040	14999.41	6.53	0	-2462	16146	15592	15226	14672	14306	15870	14950	27	4510	500	10520	10	1	5340000	795	18.46	1.41	12	0.18	806.00	10536.00	18200	20230612	-18.24	8900	20230103	67.19	18200	-18.24	20230612	8900	67.19	20230103	18200	-18.24	20230612	8900	67.19	20230103	4.83	N	224110	500	26 억	348891	N	N	N	N
24	20231227	101005	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14910	-130	5	-0.86	134492970	8963	11.73	15000	15270	14800	19550	10530	15040	15005.35	6.53	0	-2662	16146	15592	15226	14672	14306	15870	14950	27	4510	500	10520	10	1	5340000	796	18.50	1.42	12	0.17	806.00	10536.00	18200	20230612	-18.08	8900	20230103	67.53	18200	-18.08	20230612	8900	67.53	20230103	18200	-18.08	20230612	8900	67.53	20230103	4.83	N	224110	500	26 억	348891	N	N	N	N
25	20231227	091007	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15000	-40	5	-0.27	19140650	1266	1.66	15000	15270	15000	19550	10530	15040	15119.00	6.53	0	-159	16146	15592	15226	14672	14306	15870	14950	27	4510	500	10520	10	1	5340000	801	18.61	1.42	12	0.02	806.00	10536.00	18200	20230612	-17.58	8900	20230103	68.54	18200	-17.58	20230612	8900	68.54	20230103	18200	-17.58	20230612	8900	68.54	20230103	4.83	N	224110	500	26 억	348891	N	N	N	N
26	20231226	161006	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15040	110	2	0.74	1162043410	76390	289.86	14950	15780	14860	19400	10460	14930	15212.03	6.60	0	-3376	15090	15010	14870	14790	14650	15050	14830	27	4470	500	10450	10	1	5340000	803	18.66	1.43	12	1.43	806.00	10536.00	18200	20230612	-17.36	8900	20230103	68.99	18200	-17.36	20230612	8900	68.99	20230103	18200	-17.36	20230612	8900	68.99	20230103	4.85	N	224110	500	26 억	352248	N	N	N	N
27	20231226	151005	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15090	160	2	1.07	1128984160	74193	281.52	14950	15780	14860	19400	10460	14930	15216.86	6.60	0	-2631	15090	15010	14870	14790	14650	15050	14830	27	4470	500	10450	10	1	5340000	806	18.72	1.43	12	1.39	806.00	10536.00	18200	20230612	-17.09	8900	20230103	69.55	18200	-17.09	20230612	8900	69.55	20230103	18200	-17.09	20230612	8900	69.55	20230103	4.85	N	224110	500	26 억	352248	N	N	N	N
28	20231226	141008	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15070	140	2	0.94	1081561640	71047	269.59	14950	15780	14860	19400	10460	14930	15223.19	6.60	0	-2645	15090	15010	14870	14790	14650	15050	14830	27	4470	500	10450	10	1	5340000	805	18.70	1.43	12	1.33	806.00	10536.00	18200	20230612	-17.20	8900	20230103	69.33	18200	-17.20	20230612	8900	69.33	20230103	18200	-17.20	20230612	8900	69.33	20230103	4.85	N	224110	500	26 억	352248	N	N	N	N
29	20231226	131005	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15100	170	2	1.14	1013541090	66534	252.46	14950	15780	14860	19400	10460	14930	15233.43	6.60	0	-3128	15090	15010	14870	14790	14650	15050	14830	27	4470	500	10450	10	1	5340000	806	18.73	1.43	12	1.25	806.00	10536.00	18200	20230612	-17.03	8900	20230103	69.66	18200	-17.03	20230612	8900	69.66	20230103	18200	-17.03	20230612	8900	69.66	20230103	4.85	N	224110	500	26 억	352248	N	N	N	N
30	20231226	121005	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15130	200	2	1.34	931733680	61124	231.93	14950	15780	14860	19400	10460	14930	15243.34	6.60	0	-3326	15090	15010	14870	14790	14650	15050	14830	27	4470	500	10450	10	1	5340000	808	18.77	1.44	12	1.14	806.00	10536.00	18200	20230612	-16.87	8900	20230103	70.00	18200	-16.87	20230612	8900	70.00	20230103	18200	-16.87	20230612	8900	70.00	20230103	4.85	N	224110	500	26 억	352248	N	N	N	N
31	20231226	111009	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15170	240	2	1.61	870972990	57113	216.71	14950	15780	14860	19400	10460	14930	15250.00	6.60	0	-4142	15090	15010	14870	14790	14650	15050	14830	27	4470	500	10450	10	1	5340000	810	18.82	1.44	12	1.07	806.00	10536.00	18200	20230612	-16.65	8900	20230103	70.45	18200	-16.65	20230612	8900	70.45	20230103	18200	-16.65	20230612	8900	70.45	20230103	4.85	N	224110	500	26 억	352248	N	N	N	N
32	20231226	101003	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	15280	350	2	2.34	796621960	52202	198.08	14950	15780	14860	19400	10460	14930	15260.37	6.60	0	-4856	15090	15010	14870	14790	14650	15050	14830	27	4470	500	10450	10	1	5340000	816	18.96	1.45	12	0.98	806.00	10536.00	18200	20230612	-16.04	8900	20230103	71.69	18200	-16.04	20230612	8900	71.69	20230103	18200	-16.04	20230612	8900	71.69	20230103	4.85	N	224110	500	26 억	352248	N	N	N	N
33	20231226	091006	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14860	-70	5	-0.47	23414690	1569	5.95	14950	14990	14860	19400	10460	14930	14923.32	6.60	0	-420	15090	15010	14870	14790	14650	15050	14830	27	4470	500	10450	10	1	5340000	794	18.44	1.41	12	0.03	806.00	10536.00	18200	20230612	-18.35	8900	20230103	66.97	18200	-18.35	20230612	8900	66.97	20230103	18200	-18.35	20230612	8900	66.97	20230103	4.85	N	224110	500	26 억	352248	N	N	N	N
34	20231222	160950	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14930	30	2	0.20	389579290	26228	64.30	14900	14950	14730	19370	10430	14900	14853.56	6.45	0	6025	15053	14976	14823	14746	14593	15015	14785	27	4470	500	10430	10	1	5340000	797	18.52	1.42	12	0.49	806.00	10536.00	18200	20230612	-17.97	8900	20230103	67.75	18200	-17.97	20230612	8900	67.75	20230103	18200	-17.97	20230612	8900	67.75	20230103	4.89	N	224110	500	26 억	344615	N	N	N	N
35	20231222	150948	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14900	0	3	0.00	366684400	24694	60.54	14900	14950	14730	19370	10430	14900	14849.13	6.45	0	6241	15053	14976	14823	14746	14593	15015	14785	27	4470	500	10430	10	1	5340000	796	18.49	1.41	12	0.46	806.00	10536.00	18200	20230612	-18.13	8900	20230103	67.42	18200	-18.13	20230612	8900	67.42	20230103	18200	-18.13	20230612	8900	67.42	20230103	4.89	N	224110	500	26 억	344615	N	N	N	N
36	20231222	140945	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14930	30	2	0.20	316955170	21355	52.36	14900	14930	14730	19370	10430	14900	14842.20	6.45	0	5963	15053	14976	14823	14746	14593	15015	14785	27	4470	500	10430	10	1	5340000	797	18.52	1.42	12	0.40	806.00	10536.00	18200	20230612	-17.97	8900	20230103	67.75	18200	-17.97	20230612	8900	67.75	20230103	18200	-17.97	20230612	8900	67.75	20230103	4.89	N	224110	500	26 억	344615	N	N	N	N
37	20231222	130947	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14870	-30	5	-0.20	270838050	18256	44.76	14900	14930	14730	19370	10430	14900	14835.56	6.45	0	5312	15053	14976	14823	14746	14593	15015	14785	27	4470	500	10430	10	1	5340000	794	18.45	1.41	12	0.34	806.00	10536.00	18200	20230612	-18.30	8900	20230103	67.08	18200	-18.30	20230612	8900	67.08	20230103	18200	-18.30	20230612	8900	67.08	20230103	4.89	N	224110	500	26 억	344615	N	N	N	N
38	20231222	120946	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14840	-60	5	-0.40	190233350	12837	31.47	14900	14900	14730	19370	10430	14900	14819.14	6.45	0	4586	15053	14976	14823	14746	14593	15015	14785	27	4470	500	10430	10	1	5340000	792	18.41	1.41	12	0.24	806.00	10536.00	18200	20230612	-18.46	8900	20230103	66.74	18200	-18.46	20230612	8900	66.74	20230103	18200	-18.46	20230612	8900	66.74	20230103	4.89	N	224110	500	26 억	344615	N	N	N	N
39	20231222	110945	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14820	-80	5	-0.54	85268620	5767	14.14	14900	14900	14730	19370	10430	14900	14785.61	6.45	0	838	15053	14976	14823	14746	14593	15015	14785	27	4470	500	10430	10	1	5340000	791	18.39	1.41	12	0.11	806.00	10536.00	18200	20230612	-18.57	8900	20230103	66.52	18200	-18.57	20230612	8900	66.52	20230103	18200	-18.57	20230612	8900	66.52	20230103	4.89	N	224110	500	26 억	344615	N	N	N	N
40	20231222	100942	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14810	-90	5	-0.60	64252390	4347	10.66	14900	14900	14730	19370	10430	14900	14780.86	6.45	0	968	15053	14976	14823	14746	14593	15015	14785	27	4470	500	10430	10	1	5340000	791	18.37	1.41	12	0.08	806.00	10536.00	18200	20230612	-18.63	8900	20230103	66.40	18200	-18.63	20230612	8900	66.40	20230103	18200	-18.63	20230612	8900	66.40	20230103	4.89	N	224110	500	26 억	344615	N	N	N	N
41	20231222	090946	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14880	-20	5	-0.13	7054710	476	1.17	14900	14900	14730	19370	10430	14900	14820.82	6.45	0	204	15053	14976	14823	14746	14593	15015	14785	27	4470	500	10430	10	1	5340000	795	18.46	1.41	12	0.01	806.00	10536.00	18200	20230612	-18.24	8900	20230103	67.19	18200	-18.24	20230612	8900	67.19	20230103	18200	-18.24	20230612	8900	67.19	20230103	4.89	N	224110	500	26 억	344615	N	N	N	N
42	20231221	160939	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14900	-10	5	-0.07	599571640	40629	79.97	14710	14900	14670	19380	10440	14910	14757.23	6.48	0	-1675	15170	15040	14820	14690	14470	15105	14755	27	4470	500	10430	10	1	5340000	796	18.49	1.41	12	0.76	806.00	10536.00	18200	20230612	-18.13	8900	20230103	67.42	18200	-18.13	20230612	8900	67.42	20230103	18200	-18.13	20230612	8900	67.42	20230103	4.96	N	224110	500	26 억	346277	N	N	N	N
43	20231221	150943	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14900	-10	5	-0.07	546330560	37040	72.91	14710	14900	14670	19380	10440	14910	14749.75	6.48	0	-3128	15170	15040	14820	14690	14470	15105	14755	27	4470	500	10430	10	1	5340000	796	18.49	1.41	12	0.69	806.00	10536.00	18200	20230612	-18.13	8900	20230103	67.42	18200	-18.13	20230612	8900	67.42	20230103	18200	-18.13	20230612	8900	67.42	20230103	4.96	N	224110	500	26 억	346277	N	N	N	N
44	20231221	140940	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14780	-130	5	-0.87	267106240	18087	35.60	14710	14880	14670	19380	10440	14910	14767.86	6.48	0	-5453	15170	15040	14820	14690	14470	15105	14755	27	4470	500	10430	10	1	5340000	789	18.34	1.40	12	0.34	806.00	10536.00	18200	20230612	-18.79	8900	20230103	66.07	18200	-18.79	20230612	8900	66.07	20230103	18200	-18.79	20230612	8900	66.07	20230103	4.96	N	224110	500	26 억	346277	N	N	N	N
45	20231221	130938	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14760	-150	5	-1.01	243022520	16457	32.39	14710	14880	14670	19380	10440	14910	14767.12	6.48	0	-5653	15170	15040	14820	14690	14470	15105	14755	27	4470	500	10430	10	1	5340000	788	18.31	1.40	12	0.31	806.00	10536.00	18200	20230612	-18.90	8900	20230103	65.84	18200	-18.90	20230612	8900	65.84	20230103	18200	-18.90	20230612	8900	65.84	20230103	4.96	N	224110	500	26 억	346277	N	N	N	N
46	20231221	120945	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14800	-110	5	-0.74	209644620	14199	27.95	14710	14880	14670	19380	10440	14910	14764.75	6.48	0	-5650	15170	15040	14820	14690	14470	15105	14755	27	4470	500	10430	10	1	5340000	790	18.36	1.40	12	0.27	806.00	10536.00	18200	20230612	-18.68	8900	20230103	66.29	18200	-18.68	20230612	8900	66.29	20230103	18200	-18.68	20230612	8900	66.29	20230103	4.96	N	224110	500	26 억	346277	N	N	N	N
47	20231221	110944	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14750	-160	5	-1.07	193066250	13077	25.74	14710	14880	14670	19380	10440	14910	14763.80	6.48	0	-5759	15170	15040	14820	14690	14470	15105	14755	27	4470	500	10430	10	1	5340000	788	18.30	1.40	12	0.24	806.00	10536.00	18200	20230612	-18.96	8900	20230103	65.73	18200	-18.96	20230612	8900	65.73	20230103	18200	-18.96	20230612	8900	65.73	20230103	4.96	N	224110	500	26 억	346277	N	N	N	N
48	20231221	100939	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14760	-150	5	-1.01	83443950	5639	11.10	14710	14880	14710	19380	10440	14910	14797.65	6.48	0	-1664	15170	15040	14820	14690	14470	15105	14755	27	4470	500	10430	10	1	5340000	788	18.31	1.40	12	0.11	806.00	10536.00	18200	20230612	-18.90	8900	20230103	65.84	18200	-18.90	20230612	8900	65.84	20230103	18200	-18.90	20230612	8900	65.84	20230103	4.96	N	224110	500	26 억	346277	N	N	N	N
49	20231221	090941	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14870	-40	5	-0.27	13428600	912	1.80	14710	14870	14710	19380	10440	14910	14724.34	6.48	0	113	15170	15040	14820	14690	14470	15105	14755	27	4470	500	10430	10	1	5340000	794	18.45	1.41	12	0.02	806.00	10536.00	18200	20230612	-18.30	8900	20230103	67.08	18200	-18.30	20230612	8900	67.08	20230103	18200	-18.30	20230612	8900	67.08	20230103	4.96	N	224110	500	26 억	346277	N	N	N	N
50	20231220	160943	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14910	310	2	2.12	750792150	50745	141.21	14650	14950	14600	18980	10220	14600	14795.25	6.58	0	-4961	14793	14696	14543	14446	14293	14745	14495	27	4380	500	10220	10	1	5340000	796	18.50	1.42	12	0.95	806.00	10536.00	18200	20230612	-18.08	8900	20230103	67.53	18200	-18.08	20230612	8900	67.53	20230103	18200	-18.08	20230612	8900	67.53	20230103	5.06	N	224110	500	26 억	351251	N	N	N	N
51	20231220	151030	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14840	240	2	1.64	677802160	45844	127.57	14650	14950	14600	18980	10220	14600	14784.97	6.58	0	-5087	14793	14696	14543	14446	14293	14745	14495	27	4380	500	10220	10	1	5340000	792	18.41	1.41	12	0.86	806.00	10536.00	18200	20230612	-18.46	8900	20230103	66.74	18200	-18.46	20230612	8900	66.74	20230103	18200	-18.46	20230612	8900	66.74	20230103	5.06	N	224110	500	26 억	351251	N	N	N	N
52	20231220	141048	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14710	110	2	0.75	534376880	36126	100.53	14650	14950	14600	18980	10220	14600	14792.03	6.58	0	-6032	14793	14696	14543	14446	14293	14745	14495	27	4380	500	10220	10	1	5340000	786	18.25	1.40	12	0.68	806.00	10536.00	18200	20230612	-19.18	8900	20230103	65.28	18200	-19.18	20230612	8900	65.28	20230103	18200	-19.18	20230612	8900	65.28	20230103	5.06	N	224110	500	26 억	351251	N	N	N	N
53	20231220	131038	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14710	110	2	0.75	491275660	33197	92.38	14650	14950	14600	18980	10220	14600	14798.80	6.58	0	-6254	14793	14696	14543	14446	14293	14745	14495	27	4380	500	10220	10	1	5340000	786	18.25	1.40	12	0.62	806.00	10536.00	18200	20230612	-19.18	8900	20230103	65.28	18200	-19.18	20230612	8900	65.28	20230103	18200	-19.18	20230612	8900	65.28	20230103	5.06	N	224110	500	26 억	351251	N	N	N	N
54	20231220	120939	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14770	170	2	1.16	408990960	27605	76.82	14650	14950	14600	18980	10220	14600	14815.83	6.58	0	-6119	14793	14696	14543	14446	14293	14745	14495	27	4380	500	10220	10	1	5340000	789	18.33	1.40	12	0.52	806.00	10536.00	18200	20230612	-18.85	8900	20230103	65.96	18200	-18.85	20230612	8900	65.96	20230103	18200	-18.85	20230612	8900	65.96	20230103	5.06	N	224110	500	26 억	351251	N	N	N	N
55	20231220	110941	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14790	190	2	1.30	405163300	27346	76.10	14650	14950	14600	18980	10220	14600	14816.18	6.58	0	-6082	14793	14696	14543	14446	14293	14745	14495	27	4380	500	10220	10	1	5340000	790	18.35	1.40	12	0.51	806.00	10536.00	18200	20230612	-18.74	8900	20230103	66.18	18200	-18.74	20230612	8900	66.18	20230103	18200	-18.74	20230612	8900	66.18	20230103	5.06	N	224110	500	26 억	351251	N	N	N	N
56	20231220	100942	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14780	180	2	1.23	377705930	25488	70.93	14650	14950	14600	18980	10220	14600	14818.97	6.58	0	-6835	14793	14696	14543	14446	14293	14745	14495	27	4380	500	10220	10	1	5340000	789	18.34	1.40	12	0.48	806.00	10536.00	18200	20230612	-18.79	8900	20230103	66.07	18200	-18.79	20230612	8900	66.07	20230103	18200	-18.79	20230612	8900	66.07	20230103	5.06	N	224110	500	26 억	351251	N	N	N	N
57	20231220	090939	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14880	280	2	1.92	113876340	7673	21.35	14650	14950	14650	18980	10220	14600	14841.18	6.58	0	-875	14793	14696	14543	14446	14293	14745	14495	27	4380	500	10220	10	1	5340000	795	18.46	1.41	12	0.14	806.00	10536.00	18200	20230612	-18.24	8900	20230103	67.19	18200	-18.24	20230612	8900	67.19	20230103	18200	-18.24	20230612	8900	67.19	20230103	5.06	N	224110	500	26 억	351251	N	N	N	N
58	20231219	160939	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14600	100	2	0.69	520804800	35854	149.21	14540	14640	14390	18850	10150	14500	14525.71	6.51	0	3415	14726	14612	14406	14292	14086	14670	14350	27	4350	500	10150	10	1	5340000	780	18.11	1.39	12	0.67	806.00	10536.00	18200	20230612	-19.78	8900	20230103	64.04	18200	-19.78	20230612	8900	64.04	20230103	18200	-19.78	20230612	8900	64.04	20230103	5.05	N	224110	500	26 억	347836	N	N	N	N
59	20231219	150943	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14610	110	2	0.76	470130050	32379	134.75	14540	14640	14390	18850	10150	14500	14519.60	6.51	0	2922	14726	14612	14406	14292	14086	14670	14350	27	4350	500	10150	10	1	5340000	780	18.13	1.39	12	0.61	806.00	10536.00	18200	20230612	-19.73	8900	20230103	64.16	18200	-19.73	20230612	8900	64.16	20230103	18200	-19.73	20230612	8900	64.16	20230103	5.05	N	224110	500	26 억	347836	N	N	N	N
60	20231219	140938	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14520	20	2	0.14	305498330	21046	87.59	14540	14590	14390	18850	10150	14500	14515.74	6.51	0	1234	14726	14612	14406	14292	14086	14670	14350	27	4350	500	10150	10	1	5340000	775	18.01	1.38	12	0.39	806.00	10536.00	18200	20230612	-20.22	8900	20230103	63.15	18200	-20.22	20230612	8900	63.15	20230103	18200	-20.22	20230612	8900	63.15	20230103	5.05	N	224110	500	26 억	347836	N	N	N	N
61	20231219	130943	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14510	10	2	0.07	236734480	16312	67.88	14540	14590	14390	18850	10150	14500	14512.90	6.51	0	1435	14726	14612	14406	14292	14086	14670	14350	27	4350	500	10150	10	1	5340000	775	18.00	1.38	12	0.31	806.00	10536.00	18200	20230612	-20.27	8900	20230103	63.03	18200	-20.27	20230612	8900	63.03	20230103	18200	-20.27	20230612	8900	63.03	20230103	5.05	N	224110	500	26 억	347836	N	N	N	N
62	20231219	120945	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14510	10	2	0.07	197072990	13583	56.53	14540	14590	14390	18850	10150	14500	14508.80	6.51	0	1437	14726	14612	14406	14292	14086	14670	14350	27	4350	500	10150	10	1	5340000	775	18.00	1.38	12	0.25	806.00	10536.00	18200	20230612	-20.27	8900	20230103	63.03	18200	-20.27	20230612	8900	63.03	20230103	18200	-20.27	20230612	8900	63.03	20230103	5.05	N	224110	500	26 억	347836	N	N	N	N
63	20231219	110941	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14580	80	2	0.55	172402640	11885	49.46	14540	14590	14390	18850	10150	14500	14505.90	6.51	0	1313	14726	14612	14406	14292	14086	14670	14350	27	4350	500	10150	10	1	5340000	779	18.09	1.38	12	0.22	806.00	10536.00	18200	20230612	-19.89	8900	20230103	63.82	18200	-19.89	20230612	8900	63.82	20230103	18200	-19.89	20230612	8900	63.82	20230103	5.05	N	224110	500	26 억	347836	N	N	N	N
64	20231219	100940	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14550	50	2	0.34	77971970	5391	22.44	14540	14560	14390	18850	10150	14500	14463.36	6.51	0	-1729	14726	14612	14406	14292	14086	14670	14350	27	4350	500	10150	10	1	5340000	777	18.05	1.38	12	0.10	806.00	10536.00	18200	20230612	-20.05	8900	20230103	63.48	18200	-20.05	20230612	8900	63.48	20230103	18200	-20.05	20230612	8900	63.48	20230103	5.05	N	224110	500	26 억	347836	N	N	N	N
65	20231219	090936	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14470	-30	5	-0.21	14539060	1002	4.17	14540	14540	14450	18850	10150	14500	14510.04	6.51	0	-657	14726	14612	14406	14292	14086	14670	14350	27	4350	500	10150	10	1	5340000	773	17.95	1.37	12	0.02	806.00	10536.00	18200	20230612	-20.49	8900	20230103	62.58	18200	-20.49	20230612	8900	62.58	20230103	18200	-20.49	20230612	8900	62.58	20230103	5.05	N	224110	500	26 억	347836	N	N	N	N
66	20231218	160935	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14500	190	2	1.33	345463560	24026	123.37	14310	14520	14200	18600	10020	14310	14378.59	6.38	0	6981	14536	14422	14286	14172	14036	14355	14105	27	4290	500	10010	10	1	5340000	774	17.99	1.38	12	0.45	806.00	10536.00	18200	20230612	-20.33	8900	20230103	62.92	18200	-20.33	20230612	8900	62.92	20230103	18200	-20.33	20230612	8900	62.92	20230103	5.06	N	224110	500	26 억	340855	N	N	N	N
67	20231218	150938	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14430	120	2	0.84	319082540	22205	114.02	14310	14520	14200	18600	10020	14310	14369.85	6.38	0	7213	14536	14422	14286	14172	14036	14355	14105	27	4290	500	10010	10	1	5340000	771	17.90	1.37	12	0.42	806.00	10536.00	18200	20230612	-20.71	8900	20230103	62.13	18200	-20.71	20230612	8900	62.13	20230103	18200	-20.71	20230612	8900	62.13	20230103	5.06	N	224110	500	26 억	340855	N	N	N	N
68	20231218	140935	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14360	50	2	0.35	289986330	20182	103.63	14310	14520	14200	18600	10020	14310	14368.56	6.38	0	6667	14536	14422	14286	14172	14036	14355	14105	27	4290	500	10010	10	1	5340000	767	17.82	1.36	12	0.38	806.00	10536.00	18200	20230612	-21.10	8900	20230103	61.35	18200	-21.10	20230612	8900	61.35	20230103	18200	-21.10	20230612	8900	61.35	20230103	5.06	N	224110	500	26 억	340855	N	N	N	N
69	20231218	130934	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14340	30	2	0.21	253365120	17626	90.51	14310	14520	14200	18600	10020	14310	14374.51	6.38	0	5977	14536	14422	14286	14172	14036	14355	14105	27	4290	500	10010	10	1	5340000	766	17.79	1.36	12	0.33	806.00	10536.00	18200	20230612	-21.21	8900	20230103	61.12	18200	-21.21	20230612	8900	61.12	20230103	18200	-21.21	20230612	8900	61.12	20230103	5.06	N	224110	500	26 억	340855	N	N	N	N
70	20231218	120929	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14350	40	2	0.28	168579430	11723	60.20	14310	14520	14200	18600	10020	14310	14380.23	6.38	0	5095	14536	14422	14286	14172	14036	14355	14105	27	4290	500	10010	10	1	5340000	766	17.80	1.36	12	0.22	806.00	10536.00	18200	20230612	-21.15	8900	20230103	61.24	18200	-21.15	20230612	8900	61.24	20230103	18200	-21.15	20230612	8900	61.24	20230103	5.06	N	224110	500	26 억	340855	N	N	N	N
71	20231218	110932	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14420	110	2	0.77	143164190	9956	51.12	14310	14520	14200	18600	10020	14310	14379.69	6.38	0	4829	14536	14422	14286	14172	14036	14355	14105	27	4290	500	10010	10	1	5340000	770	17.89	1.37	12	0.19	806.00	10536.00	18200	20230612	-20.77	8900	20230103	62.02	18200	-20.77	20230612	8900	62.02	20230103	18200	-20.77	20230612	8900	62.02	20230103	5.06	N	224110	500	26 억	340855	N	N	N	N
72	20231218	100930	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14440	130	2	0.91	90977050	6346	32.59	14310	14470	14200	18600	10020	14310	14336.13	6.38	0	2293	14536	14422	14286	14172	14036	14355	14105	27	4290	500	10010	10	1	5340000	771	17.92	1.37	12	0.12	806.00	10536.00	18200	20230612	-20.66	8900	20230103	62.25	18200	-20.66	20230612	8900	62.25	20230103	18200	-20.66	20230612	8900	62.25	20230103	5.06	N	224110	500	26 억	340855	N	N	N	N
73	20231218	090928	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14220	-90	5	-0.63	33428980	2350	12.07	14310	14320	14200	18600	10020	14310	14225.10	6.38	0	430	14536	14422	14286	14172	14036	14355	14105	27	4290	500	10010	10	1	5340000	759	17.64	1.35	12	0.04	806.00	10536.00	18200	20230612	-21.87	8900	20230103	59.78	18200	-21.87	20230612	8900	59.78	20230103	18200	-21.87	20230612	8900	59.78	20230103	5.06	N	224110	500	26 억	340855	N	N	N	N
74	20231215	160930	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14310	70	2	0.49	276217110	19434	95.48	14370	14400	14150	18510	9970	14240	14213.09	6.42	0	-2017	14573	14406	14313	14146	14053	14360	14100	27	4270	500	9960	10	1	5340000	764	17.75	1.36	12	0.36	806.00	10536.00	18200	20230612	-21.37	8900	20230103	60.79	18200	-21.37	20230612	8900	60.79	20230103	18200	-21.37	20230612	8900	60.79	20230103	5.39	N	224110	500	26 억	342872	N	N	N	N
75	20231215	150934	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14260	20	2	0.14	256970210	18089	88.88	14370	14400	14150	18510	9970	14240	14205.88	6.42	0	-2108	14573	14406	14313	14146	14053	14360	14100	27	4270	500	9960	10	1	5340000	761	17.69	1.35	12	0.34	806.00	10536.00	18200	20230612	-21.65	8900	20230103	60.22	18200	-21.65	20230612	8900	60.22	20230103	18200	-21.65	20230612	8900	60.22	20230103	5.39	N	224110	500	26 억	342872	N	N	N	N
76	20231215	140933	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14240	0	3	0.00	217524020	15323	75.29	14370	14400	14150	18510	9970	14240	14195.92	6.42	0	-2132	14573	14406	14313	14146	14053	14360	14100	27	4270	500	9960	10	1	5340000	760	17.67	1.35	12	0.29	806.00	10536.00	18200	20230612	-21.76	8900	20230103	60.00	18200	-21.76	20230612	8900	60.00	20230103	18200	-21.76	20230612	8900	60.00	20230103	5.39	N	224110	500	26 억	342872	N	N	N	N
77	20231215	130927	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14250	10	2	0.07	197967260	13948	68.53	14370	14400	14150	18510	9970	14240	14193.24	6.42	0	-1912	14573	14406	14313	14146	14053	14360	14100	27	4270	500	9960	10	1	5340000	761	17.68	1.35	12	0.26	806.00	10536.00	18200	20230612	-21.70	8900	20230103	60.11	18200	-21.70	20230612	8900	60.11	20230103	18200	-21.70	20230612	8900	60.11	20230103	5.39	N	224110	500	26 억	342872	N	N	N	N
78	20231215	120928	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14200	-40	5	-0.28	177258370	12490	61.37	14370	14400	14150	18510	9970	14240	14192.02	6.42	0	-1485	14573	14406	14313	14146	14053	14360	14100	27	4270	500	9960	10	1	5340000	758	17.62	1.35	12	0.23	806.00	10536.00	18200	20230612	-21.98	8900	20230103	59.55	18200	-21.98	20230612	8900	59.55	20230103	18200	-21.98	20230612	8900	59.55	20230103	5.39	N	224110	500	26 억	342872	N	N	N	N
79	20231215	110923	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14220	-20	5	-0.14	152631910	10756	52.85	14370	14400	14150	18510	9970	14240	14190.40	6.42	0	-1130	14573	14406	14313	14146	14053	14360	14100	27	4270	500	9960	10	1	5340000	759	17.64	1.35	12	0.20	806.00	10536.00	18200	20230612	-21.87	8900	20230103	59.78	18200	-21.87	20230612	8900	59.78	20230103	18200	-21.87	20230612	8900	59.78	20230103	5.39	N	224110	500	26 억	342872	N	N	N	N
80	20231215	100928	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14170	-70	5	-0.49	125882000	8869	43.58	14370	14400	14160	18510	9970	14240	14193.48	6.42	0	-1087	14573	14406	14313	14146	14053	14360	14100	27	4270	500	9960	10	1	5340000	757	17.58	1.34	12	0.17	806.00	10536.00	18200	20230612	-22.14	8900	20230103	59.21	18200	-22.14	20230612	8900	59.21	20230103	18200	-22.14	20230612	8900	59.21	20230103	5.39	N	224110	500	26 억	342872	N	N	N	N
81	20231215	090933	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14300	60	2	0.42	3093610	217	1.07	14370	14400	14240	18510	9970	14240	14256.27	6.42	0	29	14573	14406	14313	14146	14053	14360	14100	27	4270	500	9960	10	1	5340000	764	17.74	1.36	12	0.00	806.00	10536.00	18200	20230612	-21.43	8900	20230103	60.67	18200	-21.43	20230612	8900	60.67	20230103	18200	-21.43	20230612	8900	60.67	20230103	5.39	N	224110	500	26 억	342872	N	N	N	N
82	20231214	160924	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14240	-130	5	-0.90	288161810	20150	30.48	14370	14480	14220	18680	10060	14370	14300.83	6.49	0	-3771	15096	14732	14466	14102	13836	14915	14285	27	4310	500	10050	10	1	5340000	760	17.67	1.35	12	0.38	806.00	10536.00	18200	20230612	-21.76	8900	20230103	60.00	18200	-21.76	20230612	8900	60.00	20230103	18200	-21.76	20230612	8900	60.00	20230103	5.39	N	224110	500	26 억	346630	N	N	N	N
83	20231214	150957	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14260	-110	5	-0.77	262262850	18332	27.73	14370	14480	14220	18680	10060	14370	14306.29	6.49	0	-3735	15096	14732	14466	14102	13836	14915	14285	27	4310	500	10050	10	1	5340000	761	17.69	1.35	12	0.34	806.00	10536.00	18200	20230612	-21.65	8900	20230103	60.22	18200	-21.65	20230612	8900	60.22	20230103	18200	-21.65	20230612	8900	60.22	20230103	5.39	N	224110	500	26 억	346630	N	N	N	N
84	20231214	140928	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14310	-60	5	-0.42	216650570	15134	22.89	14370	14480	14220	18680	10060	14370	14315.49	6.49	0	-1793	15096	14732	14466	14102	13836	14915	14285	27	4310	500	10050	10	1	5340000	764	17.75	1.36	12	0.28	806.00	10536.00	18200	20230612	-21.37	8900	20230103	60.79	18200	-21.37	20230612	8900	60.79	20230103	18200	-21.37	20230612	8900	60.79	20230103	5.39	N	224110	500	26 억	346630	N	N	N	N
85	20231214	130953	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14380	10	2	0.07	203752180	14233	21.53	14370	14480	14220	18680	10060	14370	14315.48	6.49	0	-1363	15096	14732	14466	14102	13836	14915	14285	27	4310	500	10050	10	1	5340000	768	17.84	1.36	12	0.27	806.00	10536.00	18200	20230612	-20.99	8900	20230103	61.57	18200	-20.99	20230612	8900	61.57	20230103	18200	-20.99	20230612	8900	61.57	20230103	5.39	N	224110	500	26 억	346630	N	N	N	N
86	20231214	121008	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14390	20	2	0.14	186405480	13021	19.70	14370	14480	14220	18680	10060	14370	14315.76	6.49	0	-1463	15096	14732	14466	14102	13836	14915	14285	27	4310	500	10050	10	1	5340000	768	17.85	1.37	12	0.24	806.00	10536.00	18200	20230612	-20.93	8900	20230103	61.69	18200	-20.93	20230612	8900	61.69	20230103	18200	-20.93	20230612	8900	61.69	20230103	5.39	N	224110	500	26 억	346630	N	N	N	N
87	20231214	110941	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14360	-10	5	-0.07	162750300	11368	17.20	14370	14480	14220	18680	10060	14370	14316.53	6.49	0	-1238	15096	14732	14466	14102	13836	14915	14285	27	4310	500	10050	10	1	5340000	767	17.82	1.36	12	0.21	806.00	10536.00	18200	20230612	-21.10	8900	20230103	61.35	18200	-21.10	20230612	8900	61.35	20230103	18200	-21.10	20230612	8900	61.35	20230103	5.39	N	224110	500	26 억	346630	N	N	N	N
88	20231214	100917	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14320	-50	5	-0.35	120892840	8437	12.76	14370	14480	14220	18680	10060	14370	14328.89	6.49	0	-1014	15096	14732	14466	14102	13836	14915	14285	27	4310	500	10050	10	1	5340000	765	17.77	1.36	12	0.16	806.00	10536.00	18200	20230612	-21.32	8900	20230103	60.90	18200	-21.32	20230612	8900	60.90	20230103	18200	-21.32	20230612	8900	60.90	20230103	5.39	N	224110	500	26 억	346630	N	N	N	N
89	20231214	090856	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14280	-90	5	-0.63	59188450	4129	6.25	14370	14480	14220	18680	10060	14370	14334.81	6.49	0	325	15096	14732	14466	14102	13836	14915	14285	27	4310	500	10050	10	1	5340000	763	17.72	1.36	12	0.08	806.00	10536.00	18200	20230612	-21.54	8900	20230103	60.45	18200	-21.54	20230612	8900	60.45	20230103	18200	-21.54	20230612	8900	60.45	20230103	5.39	N	224110	500	26 억	346630	N	N	N	N
90	20231213	160922	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14370	60	2	0.42	947381030	65789	601.64	14230	14830	14200	18600	10020	14310	14400.30	6.49	0	851	14523	14416	14283	14176	14043	14470	14230	27	4290	500	10010	10	1	5340000	767	17.83	1.36	12	1.23	806.00	10536.00	18200	20230612	-21.04	8900	20230103	61.46	18200	-21.04	20230612	8900	61.46	20230103	18200	-21.04	20230612	8900	61.46	20230103	5.54	N	224110	500	26 억	346557	N	N	N	N
91	20231213	150941	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14320	10	2	0.07	922841970	64079	586.00	14230	14830	14200	18600	10020	14310	14401.63	6.49	0	860	14523	14416	14283	14176	14043	14470	14230	27	4290	500	10010	10	1	5340000	765	17.77	1.36	12	1.20	806.00	10536.00	18200	20230612	-21.32	8900	20230103	60.90	18200	-21.32	20230612	8900	60.90	20230103	18200	-21.32	20230612	8900	60.90	20230103	5.54	N	224110	500	26 억	346557	N	N	N	N
92	20231213	140940	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14440	130	2	0.91	869974380	60409	552.44	14230	14830	14200	18600	10020	14310	14401.40	6.49	0	769	14523	14416	14283	14176	14043	14470	14230	27	4290	500	10010	10	1	5340000	771	17.92	1.37	12	1.13	806.00	10536.00	18200	20230612	-20.66	8900	20230103	62.25	18200	-20.66	20230612	8900	62.25	20230103	18200	-20.66	20230612	8900	62.25	20230103	5.54	N	224110	500	26 억	346557	N	N	N	N
93	20231213	130946	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14350	40	2	0.28	356223690	24952	228.18	14230	14430	14200	18600	10020	14310	14276.36	6.49	0	4115	14523	14416	14283	14176	14043	14470	14230	27	4290	500	10010	10	1	5340000	766	17.80	1.36	12	0.47	806.00	10536.00	18200	20230612	-21.15	8900	20230103	61.24	18200	-21.15	20230612	8900	61.24	20230103	18200	-21.15	20230612	8900	61.24	20230103	5.54	N	224110	500	26 억	346557	N	N	N	N
94	20231213	120940	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14380	70	2	0.49	339050670	23757	217.26	14230	14430	14200	18600	10020	14310	14271.61	6.49	0	3852	14523	14416	14283	14176	14043	14470	14230	27	4290	500	10010	10	1	5340000	768	17.84	1.36	12	0.44	806.00	10536.00	18200	20230612	-20.99	8900	20230103	61.57	18200	-20.99	20230612	8900	61.57	20230103	18200	-20.99	20230612	8900	61.57	20230103	5.54	N	224110	500	26 억	346557	N	N	N	N
95	20231213	110942	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14260	-50	5	-0.35	324682560	22753	208.07	14230	14430	14200	18600	10020	14310	14269.88	6.49	0	3529	14523	14416	14283	14176	14043	14470	14230	27	4290	500	10010	10	1	5340000	761	17.69	1.35	12	0.43	806.00	10536.00	18200	20230612	-21.65	8900	20230103	60.22	18200	-21.65	20230612	8900	60.22	20230103	18200	-21.65	20230612	8900	60.22	20230103	5.54	N	224110	500	26 억	346557	N	N	N	N
96	20231213	100948	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14290	-20	5	-0.14	125447200	8767	80.17	14230	14430	14230	18600	10020	14310	14309.02	6.49	0	-379	14523	14416	14283	14176	14043	14470	14230	27	4290	500	10010	10	1	5340000	763	17.73	1.36	12	0.16	806.00	10536.00	18200	20230612	-21.48	8900	20230103	60.56	18200	-21.48	20230612	8900	60.56	20230103	18200	-21.48	20230612	8900	60.56	20230103	5.54	N	224110	500	26 억	346557	N	N	N	N
97	20231213	090934	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14260	-50	5	-0.35	25426530	1784	16.31	14230	14330	14230	18600	10020	14310	14252.54	6.49	0	523	14523	14416	14283	14176	14043	14470	14230	27	4290	500	10010	10	1	5340000	761	17.69	1.35	12	0.03	806.00	10536.00	18200	20230612	-21.65	8900	20230103	60.22	18200	-21.65	20230612	8900	60.22	20230103	18200	-21.65	20230612	8900	60.22	20230103	5.54	N	224110	500	26 억	346557	N	N	N	N
98	20231212	160903	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14310	80	2	0.56	154425100	10832	37.06	14230	14390	14150	18490	9970	14230	14256.37	6.48	0	158	14423	14326	14203	14106	13983	14375	14155	27	4260	500	9960	10	1	5340000	764	17.75	1.36	12	0.20	806.00	10536.00	18200	20230612	-21.37	8900	20230103	60.79	18200	-21.37	20230612	8900	60.79	20230103	18200	-21.37	20230612	8900	60.79	20230103	5.58	N	224110	500	26 억	346293	N	N	N	N
99	20231212	150910	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14310	80	2	0.56	145840470	10232	35.01	14230	14390	14150	18490	9970	14230	14253.37	6.48	0	278	14423	14326	14203	14106	13983	14375	14155	27	4260	500	9960	10	1	5340000	764	17.75	1.36	12	0.19	806.00	10536.00	18200	20230612	-21.37	8900	20230103	60.79	18200	-21.37	20230612	8900	60.79	20230103	18200	-21.37	20230612	8900	60.79	20230103	5.58	N	224110	500	26 억	346293	N	N	N	N
100	20231212	140822	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14330	100	2	0.70	126804780	8899	30.44	14230	14390	14150	18490	9970	14230	14249.33	6.48	0	540	14423	14326	14203	14106	13983	14375	14155	27	4260	500	9960	10	1	5340000	765	17.78	1.36	12	0.17	806.00	10536.00	18200	20230612	-21.26	8900	20230103	61.01	18200	-21.26	20230612	8900	61.01	20230103	18200	-21.26	20230612	8900	61.01	20230103	5.58	N	224110	500	26 억	346293	N	N	N	N
101	20231212	130825	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14320	90	2	0.63	109713260	7704	26.36	14230	14390	14150	18490	9970	14230	14241.08	6.48	0	387	14423	14326	14203	14106	13983	14375	14155	27	4260	500	9960	10	1	5340000	765	17.77	1.36	12	0.14	806.00	10536.00	18200	20230612	-21.32	8900	20230103	60.90	18200	-21.32	20230612	8900	60.90	20230103	18200	-21.32	20230612	8900	60.90	20230103	5.58	N	224110	500	26 억	346293	N	N	N	N
102	20231212	120816	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14320	90	2	0.63	103222050	7251	24.81	14230	14390	14150	18490	9970	14230	14235.56	6.48	0	393	14423	14326	14203	14106	13983	14375	14155	27	4260	500	9960	10	1	5340000	765	17.77	1.36	12	0.14	806.00	10536.00	18200	20230612	-21.32	8900	20230103	60.90	18200	-21.32	20230612	8900	60.90	20230103	18200	-21.32	20230612	8900	60.90	20230103	5.58	N	224110	500	26 억	346293	N	N	N	N
103	20231212	110831	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14190	-40	5	-0.28	79659700	5598	19.15	14230	14390	14150	18490	9970	14230	14230.03	6.48	0	-458	14423	14326	14203	14106	13983	14375	14155	27	4260	500	9960	10	1	5340000	758	17.61	1.35	12	0.10	806.00	10536.00	18200	20230612	-22.03	8900	20230103	59.44	18200	-22.03	20230612	8900	59.44	20230103	18200	-22.03	20230612	8900	59.44	20230103	5.58	N	224110	500	26 억	346293	N	N	N	N
104	20231212	100902	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14200	-30	5	-0.21	43954100	3079	10.53	14230	14390	14170	18490	9970	14230	14275.45	6.48	0	-335	14423	14326	14203	14106	13983	14375	14155	27	4260	500	9960	10	1	5340000	758	17.62	1.35	12	0.06	806.00	10536.00	18200	20230612	-21.98	8900	20230103	59.55	18200	-21.98	20230612	8900	59.55	20230103	18200	-21.98	20230612	8900	59.55	20230103	5.58	N	224110	500	26 억	346293	N	N	N	N
105	20231212	090902	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14330	100	2	0.70	8207270	572	1.96	14230	14390	14230	18490	9970	14230	14348.37	6.48	0	-292	14423	14326	14203	14106	13983	14375	14155	27	4260	500	9960	10	1	5340000	765	17.78	1.36	12	0.01	806.00	10536.00	18200	20230612	-21.26	8900	20230103	61.01	18200	-21.26	20230612	8900	61.01	20230103	18200	-21.26	20230612	8900	61.01	20230103	5.58	N	224110	500	26 억	346293	N	N	N	N
106	20231211	160905	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14230	150	2	1.07	414298340	29227	100.45	14080	14300	14080	18300	9860	14080	14174.84	6.24	-9996	3325	14313	14196	13983	13866	13653	14255	13925	27	4220	500	9850	10	1	5340000	760	17.66	1.35	12	0.55	806.00	10536.00	18200	20230612	-21.81	8900	20230103	59.89	18200	-21.81	20230612	8900	59.89	20230103	18200	-21.81	20230612	8900	59.89	20230103	5.67	N	224110	500	26 억	332972	N	N	N	N
107	20231211	150902	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14220	140	2	0.99	392311310	27682	95.14	14080	14300	14080	18300	9860	14080	14172.07	6.24	-9996	3056	14313	14196	13983	13866	13653	14255	13925	27	4220	500	9850	10	1	5340000	759	17.64	1.35	12	0.52	806.00	10536.00	18200	20230612	-21.87	8900	20230103	59.78	18200	-21.87	20230612	8900	59.78	20230103	18200	-21.87	20230612	8900	59.78	20230103	5.67	N	224110	500	26 억	332972	N	N	N	N
108	20231211	140901	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14090	10	2	0.07	264982940	18703	64.28	14080	14300	14080	18300	9860	14080	14167.94	6.24	-9996	3473	14313	14196	13983	13866	13653	14255	13925	27	4220	500	9850	10	1	5340000	752	17.48	1.34	12	0.35	806.00	10536.00	18200	20230612	-22.58	8900	20230103	58.31	18200	-22.58	20230612	8900	58.31	20230103	18200	-22.58	20230612	8900	58.31	20230103	5.67	N	224110	500	26 억	332972	N	N	N	N
109	20231211	130901	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14090	10	2	0.07	205773280	14503	49.84	14080	14300	14080	18300	9860	14080	14188.33	6.24	-9996	3235	14313	14196	13983	13866	13653	14255	13925	27	4220	500	9850	10	1	5340000	752	17.48	1.34	12	0.27	806.00	10536.00	18200	20230612	-22.58	8900	20230103	58.31	18200	-22.58	20230612	8900	58.31	20230103	18200	-22.58	20230612	8900	58.31	20230103	5.67	N	224110	500	26 억	332972	N	N	N	N
110	20231211	120902	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14160	80	2	0.57	177612530	12512	43.00	14080	14300	14080	18300	9860	14080	14195.37	6.24	-9996	3256	14313	14196	13983	13866	13653	14255	13925	27	4220	500	9850	10	1	5340000	756	17.57	1.34	12	0.23	806.00	10536.00	18200	20230612	-22.20	8900	20230103	59.10	18200	-22.20	20230612	8900	59.10	20230103	18200	-22.20	20230612	8900	59.10	20230103	5.67	N	224110	500	26 억	332972	N	N	N	N
111	20231211	110858	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14180	100	2	0.71	146005610	10282	35.34	14080	14300	14080	18300	9860	14080	14200.12	6.24	-9996	3298	14313	14196	13983	13866	13653	14255	13925	27	4220	500	9850	10	1	5340000	757	17.59	1.35	12	0.19	806.00	10536.00	18200	20230612	-22.09	8900	20230103	59.33	18200	-22.09	20230612	8900	59.33	20230103	18200	-22.09	20230612	8900	59.33	20230103	5.67	N	224110	500	26 억	332972	N	N	N	N
112	20231211	100857	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14230	150	2	1.07	131301070	9247	31.78	14080	14300	14080	18300	9860	14080	14199.32	6.24	-9996	3076	14313	14196	13983	13866	13653	14255	13925	27	4220	500	9850	10	1	5340000	760	17.66	1.35	12	0.17	806.00	10536.00	18200	20230612	-21.81	8900	20230103	59.89	18200	-21.81	20230612	8900	59.89	20230103	18200	-21.81	20230612	8900	59.89	20230103	5.67	N	224110	500	26 억	332972	N	N	N	N
113	20231211	090857	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14140	60	2	0.43	4798780	340	1.17	14080	14140	14080	18300	9860	14080	14114.06	6.24	-9996	96	14313	14196	13983	13866	13653	14255	13925	27	4220	500	9850	10	1	5340000	755	17.54	1.34	12	0.01	806.00	10536.00	18200	20230612	-22.31	8900	20230103	58.88	18200	-22.31	20230612	8900	58.88	20230103	18200	-22.31	20230612	8900	58.88	20230103	5.67	N	224110	500	26 억	332972	N	N	N	N
114	20231208	160848	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14080	200	2	1.44	404915480	29075	136.57	13770	14100	13770	18040	9720	13880	13926.59	6.24	0	9995	14120	14000	13920	13800	13720	14060	13860	27	4160	500	9710	10	1	5340000	752	17.47	1.34	12	0.54	806.00	10536.00	18200	20230612	-22.64	8900	20230103	58.20	18200	-22.64	20230612	8900	58.20	20230103	18200	-22.64	20230612	8900	58.20	20230103	5.68	N	224110	500	26 억	332972	N	N	N	N
115	20231208	150852	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14070	190	2	1.37	392363180	28183	132.38	13770	14100	13770	18040	9720	13880	13921.98	6.24	0	10020	14120	14000	13920	13800	13720	14060	13860	27	4160	500	9710	10	1	5340000	751	17.46	1.34	12	0.53	806.00	10536.00	18200	20230612	-22.69	8900	20230103	58.09	18200	-22.69	20230612	8900	58.09	20230103	18200	-22.69	20230612	8900	58.09	20230103	5.68	N	224110	500	26 억	332972	N	N	N	N
116	20231208	140849	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14100	220	2	1.59	346843990	24952	117.21	13770	14100	13770	18040	9720	13880	13900.45	6.24	0	9338	14120	14000	13920	13800	13720	14060	13860	27	4160	500	9710	10	1	5340000	753	17.49	1.34	12	0.47	806.00	10536.00	18200	20230612	-22.53	8900	20230103	58.43	18200	-22.53	20230612	8900	58.43	20230103	18200	-22.53	20230612	8900	58.43	20230103	5.68	N	224110	500	26 억	332972	N	N	N	N
117	20231208	130849	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	13970	90	2	0.65	252348740	18199	85.49	13770	14020	13770	18040	9720	13880	13866.08	6.24	0	4058	14120	14000	13920	13800	13720	14060	13860	27	4160	500	9710	10	1	5340000	746	17.33	1.33	12	0.34	806.00	10536.00	18200	20230612	-23.24	8900	20230103	56.97	18200	-23.24	20230612	8900	56.97	20230103	18200	-23.24	20230612	8900	56.97	20230103	5.68	N	224110	500	26 억	332972	N	N	N	N
118	20231208	120846	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	13970	90	2	0.65	237843660	17160	80.61	13770	14020	13770	18040	9720	13880	13860.35	6.24	0	3556	14120	14000	13920	13800	13720	14060	13860	27	4160	500	9710	10	1	5340000	746	17.33	1.33	12	0.32	806.00	10536.00	18200	20230612	-23.24	8900	20230103	56.97	18200	-23.24	20230612	8900	56.97	20230103	18200	-23.24	20230612	8900	56.97	20230103	5.68	N	224110	500	26 억	332972	N	N	N	N
119	20231208	110843	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	13920	40	2	0.29	214318550	15473	72.68	13770	14020	13770	18040	9720	13880	13851.13	6.24	0	3776	14120	14000	13920	13800	13720	14060	13860	27	4160	500	9710	10	1	5340000	743	17.27	1.32	12	0.29	806.00	10536.00	18200	20230612	-23.52	8900	20230103	56.40	18200	-23.52	20230612	8900	56.40	20230103	18200	-23.52	20230612	8900	56.40	20230103	5.68	N	224110	500	26 억	332972	N	N	N	N
120	20231208	100851	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14020	140	2	1.01	187232080	13521	63.51	13770	14020	13770	18040	9720	13880	13847.50	6.24	0	3320	14120	14000	13920	13800	13720	14060	13860	27	4160	500	9710	10	1	5340000	749	17.39	1.33	12	0.25	806.00	10536.00	18200	20230612	-22.97	8900	20230103	57.53	18200	-22.97	20230612	8900	57.53	20230103	18200	-22.97	20230612	8900	57.53	20230103	5.68	N	224110	500	26 억	332972	N	N	N	N
121	20231208	090841	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	13900	20	2	0.14	7714210	558	2.62	13770	13910	13770	18040	9720	13880	13824.75	6.24	0	43	14120	14000	13920	13800	13720	14060	13860	27	4160	500	9710	10	1	5340000	742	17.25	1.32	12	0.01	806.00	10536.00	18200	20230612	-23.63	8900	20230103	56.18	18200	-23.63	20230612	8900	56.18	20230103	18200	-23.63	20230612	8900	56.18	20230103	5.68	N	224110	500	26 억	332972	N	N	N	N
122	20231207	160845	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	13880	-90	5	-0.64	296357550	21289	125.56	13840	14040	13840	18160	9780	13970	13920.69	6.23	0	306	14110	14040	13980	13910	13850	14075	13945	27	4190	500	9770	10	1	5340000	741	17.22	1.32	12	0.40	806.00	10536.00	18200	20230612	-23.74	8900	20230103	55.96	18200	-23.74	20230612	8900	55.96	20230103	18200	-23.74	20230612	8900	55.96	20230103	5.58	N	224110	500	26 억	332556	N	N	N	N
123	20231207	150847	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	13880	-90	5	-0.64	268110560	19254	113.56	13840	14040	13840	18160	9780	13970	13924.93	6.23	0	370	14110	14040	13980	13910	13850	14075	13945	27	4190	500	9770	10	1	5340000	741	17.22	1.32	12	0.36	806.00	10536.00	18200	20230612	-23.74	8900	20230103	55.96	18200	-23.74	20230612	8900	55.96	20230103	18200	-23.74	20230612	8900	55.96	20230103	5.58	N	224110	500	26 억	332556	N	N	N	N
124	20231207	140842	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	13990	20	2	0.14	203872200	14633	86.30	13840	14040	13840	18160	9780	13970	13932.36	6.23	0	1411	14110	14040	13980	13910	13850	14075	13945	27	4190	500	9770	10	1	5340000	747	17.36	1.33	12	0.27	806.00	10536.00	18200	20230612	-23.13	8900	20230103	57.19	18200	-23.13	20230612	8900	57.19	20230103	18200	-23.13	20230612	8900	57.19	20230103	5.58	N	224110	500	26 억	332556	N	N	N	N
125	20231207	130841	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	13990	20	2	0.14	152892420	10988	64.81	13840	14030	13840	18160	9780	13970	13914.49	6.23	0	492	14110	14040	13980	13910	13850	14075	13945	27	4190	500	9770	10	1	5340000	747	17.36	1.33	12	0.21	806.00	10536.00	18200	20230612	-23.13	8900	20230103	57.19	18200	-23.13	20230612	8900	57.19	20230103	18200	-23.13	20230612	8900	57.19	20230103	5.58	N	224110	500	26 억	332556	N	N	N	N
126	20231207	120843	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	13940	-30	5	-0.21	132138070	9503	56.05	13840	14000	13840	18160	9780	13970	13904.88	6.23	0	-375	14110	14040	13980	13910	13850	14075	13945	27	4190	500	9770	10	1	5340000	744	17.30	1.32	12	0.18	806.00	10536.00	18200	20230612	-23.41	8900	20230103	56.63	18200	-23.41	20230612	8900	56.63	20230103	18200	-23.41	20230612	8900	56.63	20230103	5.58	N	224110	500	26 억	332556	N	N	N	N
127	20231207	110838	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	13930	-40	5	-0.29	92277100	6635	39.13	13840	14000	13840	18160	9780	13970	13907.63	6.23	0	-669	14110	14040	13980	13910	13850	14075	13945	27	4190	500	9770	10	1	5340000	744	17.28	1.32	12	0.12	806.00	10536.00	18200	20230612	-23.46	8900	20230103	56.52	18200	-23.46	20230612	8900	56.52	20230103	18200	-23.46	20230612	8900	56.52	20230103	5.58	N	224110	500	26 억	332556	N	N	N	N
128	20231207	100835	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	13910	-60	5	-0.43	43716650	3142	18.53	13840	14000	13840	18160	9780	13970	13913.64	6.23	0	-219	14110	14040	13980	13910	13850	14075	13945	27	4190	500	9770	10	1	5340000	743	17.26	1.32	12	0.06	806.00	10536.00	18200	20230612	-23.57	8900	20230103	56.29	18200	-23.57	20230612	8900	56.29	20230103	18200	-23.57	20230612	8900	56.29	20230103	5.58	N	224110	500	26 억	332556	N	N	N	N
129	20231207	090844	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	13990	20	2	0.14	2443470	175	1.03	13840	14000	13840	18160	9780	13970	13962.69	6.23	0	-86	14110	14040	13980	13910	13850	14075	13945	27	4190	500	9770	10	1	5340000	747	17.36	1.33	12	0.00	806.00	10536.00	18200	20230612	-23.13	8900	20230103	57.19	18200	-23.13	20230612	8900	57.19	20230103	18200	-23.13	20230612	8900	57.19	20230103	5.58	N	224110	500	26 억	332556	N	N	N	N
130	20231206	160833	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	13970	-20	5	-0.14	236170740	16914	32.81	13960	14050	13920	18180	9800	13990	13963.01	6.25	0	-1413	15023	14506	14133	13616	13243	14765	13875	27	4190	500	9790	10	1	5340000	746	17.33	1.33	12	0.32	806.00	10536.00	18200	20230612	-23.24	8900	20230103	56.97	18200	-23.24	20230612	8900	56.97	20230103	18200	-23.24	20230612	8900	56.97	20230103	5.66	N	224110	500	26 억	333970	N	N	N	N
131	20231206	150847	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	13970	-20	5	-0.14	224275870	16063	31.16	13960	14050	13920	18180	9800	13990	13962.27	6.25	0	-1376	15023	14506	14133	13616	13243	14765	13875	27	4190	500	9790	10	1	5340000	746	17.33	1.33	12	0.30	806.00	10536.00	18200	20230612	-23.24	8900	20230103	56.97	18200	-23.24	20230612	8900	56.97	20230103	18200	-23.24	20230612	8900	56.97	20230103	5.66	N	224110	500	26 억	333970	N	N	N	N
132	20231206	140844	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	13990	0	3	0.00	199851640	14316	27.77	13960	14050	13920	18180	9800	13990	13960.02	6.25	0	-1664	15023	14506	14133	13616	13243	14765	13875	27	4190	500	9790	10	1	5340000	747	17.36	1.33	12	0.27	806.00	10536.00	18200	20230612	-23.13	8900	20230103	57.19	18200	-23.13	20230612	8900	57.19	20230103	18200	-23.13	20230612	8900	57.19	20230103	5.66	N	224110	500	26 억	333970	N	N	N	N
133	20231206	130835	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	13980	-10	5	-0.07	192166010	13767	26.71	13960	14050	13920	18180	9800	13990	13958.45	6.25	0	-1944	15023	14506	14133	13616	13243	14765	13875	27	4190	500	9790	10	1	5340000	747	17.34	1.33	12	0.26	806.00	10536.00	18200	20230612	-23.19	8900	20230103	57.08	18200	-23.19	20230612	8900	57.08	20230103	18200	-23.19	20230612	8900	57.08	20230103	5.66	N	224110	500	26 억	333970	N	N	N	N
134	20231206	120832	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	13980	-10	5	-0.07	148699280	10656	20.67	13960	14050	13920	18180	9800	13990	13954.51	6.25	0	-1598	15023	14506	14133	13616	13243	14765	13875	27	4190	500	9790	10	1	5340000	747	17.34	1.33	12	0.20	806.00	10536.00	18200	20230612	-23.19	8900	20230103	57.08	18200	-23.19	20230612	8900	57.08	20230103	18200	-23.19	20230612	8900	57.08	20230103	5.66	N	224110	500	26 억	333970	N	N	N	N
135	20231206	110845	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	13980	-10	5	-0.07	139545630	10000	19.40	13960	14050	13920	18180	9800	13990	13954.56	6.25	0	-1584	15023	14506	14133	13616	13243	14765	13875	27	4190	500	9790	10	1	5340000	747	17.34	1.33	12	0.19	806.00	10536.00	18200	20230612	-23.19	8900	20230103	57.08	18200	-23.19	20230612	8900	57.08	20230103	18200	-23.19	20230612	8900	57.08	20230103	5.66	N	224110	500	26 억	333970	N	N	N	N
136	20231206	100835	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	13920	-70	5	-0.50	91930980	6584	12.77	13960	14050	13920	18180	9800	13990	13962.79	6.25	0	-995	15023	14506	14133	13616	13243	14765	13875	27	4190	500	9790	10	1	5340000	743	17.27	1.32	12	0.12	806.00	10536.00	18200	20230612	-23.52	8900	20230103	56.40	18200	-23.52	20230612	8900	56.40	20230103	18200	-23.52	20230612	8900	56.40	20230103	5.66	N	224110	500	26 억	333970	N	N	N	N
137	20231206	090837	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14020	30	2	0.21	3769890	269	0.52	13960	14020	13960	18180	9800	13990	14014.46	6.25	0	3	15023	14506	14133	13616	13243	14765	13875	27	4190	500	9790	10	1	5340000	749	17.39	1.33	12	0.01	806.00	10536.00	18200	20230612	-22.97	8900	20230103	57.53	18200	-22.97	20230612	8900	57.53	20230103	18200	-22.97	20230612	8900	57.53	20230103	5.66	N	224110	500	26 억	333970	N	N	N	N
138	20231205	160841	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	13990	-30	5	-0.21	725834130	51546	114.33	13830	14650	13760	18220	9820	14020	14081.29	6.37	0	-6283	14526	14272	14136	13882	13746	14205	13815	27	4200	500	9810	10	1	5340000	747	17.36	1.33	12	0.97	806.00	10536.00	18200	20230612	-23.13	8900	20230103	57.19	18200	-23.13	20230612	8900	57.19	20230103	18200	-23.13	20230612	8900	57.19	20230103	5.67	N	224110	500	26 억	339909	N	N	N	N
139	20231205	150837	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	13950	-70	5	-0.50	696320730	49434	109.64	13830	14650	13760	18220	9820	14020	14085.87	6.37	0	-5881	14526	14272	14136	13882	13746	14205	13815	27	4200	500	9810	10	1	5340000	745	17.31	1.32	12	0.93	806.00	10536.00	18200	20230612	-23.35	8900	20230103	56.74	18200	-23.35	20230612	8900	56.74	20230103	18200	-23.35	20230612	8900	56.74	20230103	5.67	N	224110	500	26 억	339909	N	N	N	N
140	20231205	140838	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14180	160	2	1.14	282108110	20247	44.91	13830	14180	13760	18220	9820	14020	13933.33	6.37	0	-1014	14526	14272	14136	13882	13746	14205	13815	27	4200	500	9810	10	1	5340000	757	17.59	1.35	12	0.38	806.00	10536.00	18200	20230612	-22.09	8900	20230103	59.33	18200	-22.09	20230612	8900	59.33	20230103	18200	-22.09	20230612	8900	59.33	20230103	5.67	N	224110	500	26 억	339909	N	N	N	N
141	20231205	130833	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14000	-20	5	-0.14	146961740	10551	23.40	13830	14070	13760	18220	9820	14020	13928.70	6.37	0	1200	14526	14272	14136	13882	13746	14205	13815	27	4200	500	9810	10	1	5340000	748	17.37	1.33	12	0.20	806.00	10536.00	18200	20230612	-23.08	8900	20230103	57.30	18200	-23.08	20230612	8900	57.30	20230103	18200	-23.08	20230612	8900	57.30	20230103	5.67	N	224110	500	26 억	339909	N	N	N	N
142	20231205	120831	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	13990	-30	5	-0.21	130076870	9344	20.72	13830	14070	13760	18220	9820	14020	13920.90	6.37	0	1288	14526	14272	14136	13882	13746	14205	13815	27	4200	500	9810	10	1	5340000	747	17.36	1.33	12	0.17	806.00	10536.00	18200	20230612	-23.13	8900	20230103	57.19	18200	-23.13	20230612	8900	57.19	20230103	18200	-23.13	20230612	8900	57.19	20230103	5.67	N	224110	500	26 억	339909	N	N	N	N
143	20231205	110831	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	13940	-80	5	-0.57	103188420	7413	16.44	13830	14070	13760	18220	9820	14020	13919.93	6.37	0	1098	14526	14272	14136	13882	13746	14205	13815	27	4200	500	9810	10	1	5340000	744	17.30	1.32	12	0.14	806.00	10536.00	18200	20230612	-23.41	8900	20230103	56.63	18200	-23.41	20230612	8900	56.63	20230103	18200	-23.41	20230612	8900	56.63	20230103	5.67	N	224110	500	26 억	339909	N	N	N	N
144	20231205	100836	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14010	-10	5	-0.07	93508120	6720	14.90	13830	14070	13760	18220	9820	14020	13914.90	6.37	0	1065	14526	14272	14136	13882	13746	14205	13815	27	4200	500	9810	10	1	5340000	748	17.38	1.33	12	0.13	806.00	10536.00	18200	20230612	-23.02	8900	20230103	57.42	18200	-23.02	20230612	8900	57.42	20230103	18200	-23.02	20230612	8900	57.42	20230103	5.67	N	224110	500	26 억	339909	N	N	N	N
145	20231205	090830	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	13960	-60	5	-0.43	44383930	3211	7.12	13830	13990	13760	18220	9820	14020	13822.46	6.37	0	316	14526	14272	14136	13882	13746	14205	13815	27	4200	500	9810	10	1	5340000	745	17.32	1.32	12	0.06	806.00	10536.00	18200	20230612	-23.30	8900	20230103	56.85	18200	-23.30	20230612	8900	56.85	20230103	18200	-23.30	20230612	8900	56.85	20230103	5.67	N	224110	500	26 억	339909	N	N	N	N
146	20231204	160827	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14020	-370	5	-2.57	626715990	44395	188.73	14310	14390	14000	18700	10080	14390	14116.82	6.54	0	-9071	14743	14566	14273	14096	13803	14655	14185	27	4310	500	10070	10	1	5340000	749	17.39	1.33	12	0.83	806.00	10536.00	18200	20230612	-22.97	8900	20230103	57.53	18200	-22.97	20230612	8900	57.53	20230103	18200	-22.97	20230612	8900	57.53	20230103	5.78	N	224110	500	26 억	349347	N	N	N	N
147	20231204	150831	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14010	-380	5	-2.64	617614600	43746	185.97	14310	14390	14000	18700	10080	14390	14118.20	6.54	0	-9004	14743	14566	14273	14096	13803	14655	14185	27	4310	500	10070	10	1	5340000	748	17.38	1.33	12	0.82	806.00	10536.00	18200	20230612	-23.02	8900	20230103	57.42	18200	-23.02	20230612	8900	57.42	20230103	18200	-23.02	20230612	8900	57.42	20230103	5.78	N	224110	500	26 억	349347	N	N	N	N
148	20231204	140825	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14080	-310	5	-2.15	401228940	28321	120.40	14310	14390	14080	18700	10080	14390	14167.19	6.54	0	-7801	14743	14566	14273	14096	13803	14655	14185	27	4310	500	10070	10	1	5340000	752	17.47	1.34	12	0.53	806.00	10536.00	18200	20230612	-22.64	8900	20230103	58.20	18200	-22.64	20230612	8900	58.20	20230103	18200	-22.64	20230612	8900	58.20	20230103	5.78	N	224110	500	26 억	349347	N	N	N	N
149	20231204	130824	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14150	-240	5	-1.67	333531950	23525	100.01	14310	14390	14110	18700	10080	14390	14177.77	6.54	0	-5083	14743	14566	14273	14096	13803	14655	14185	27	4310	500	10070	10	1	5340000	756	17.56	1.34	12	0.44	806.00	10536.00	18200	20230612	-22.25	8900	20230103	58.99	18200	-22.25	20230612	8900	58.99	20230103	18200	-22.25	20230612	8900	58.99	20230103	5.78	N	224110	500	26 억	349347	N	N	N	N
150	20231204	120825	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14160	-230	5	-1.60	258064930	18185	77.31	14310	14390	14130	18700	10080	14390	14191.09	6.54	0	-3396	14743	14566	14273	14096	13803	14655	14185	27	4310	500	10070	10	1	5340000	756	17.57	1.34	12	0.34	806.00	10536.00	18200	20230612	-22.20	8900	20230103	59.10	18200	-22.20	20230612	8900	59.10	20230103	18200	-22.20	20230612	8900	59.10	20230103	5.78	N	224110	500	26 억	349347	N	N	N	N
151	20231204	110827	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14180	-210	5	-1.46	246962690	17400	73.97	14310	14390	14130	18700	10080	14390	14193.26	6.54	0	-3303	14743	14566	14273	14096	13803	14655	14185	27	4310	500	10070	10	1	5340000	757	17.59	1.35	12	0.33	806.00	10536.00	18200	20230612	-22.09	8900	20230103	59.33	18200	-22.09	20230612	8900	59.33	20230103	18200	-22.09	20230612	8900	59.33	20230103	5.78	N	224110	500	26 억	349347	N	N	N	N
152	20231204	100825	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14140	-250	5	-1.74	214896080	15133	64.33	14310	14390	14130	18700	10080	14390	14200.49	6.54	0	-3060	14743	14566	14273	14096	13803	14655	14185	27	4310	500	10070	10	1	5340000	755	17.54	1.34	12	0.28	806.00	10536.00	18200	20230612	-22.31	8900	20230103	58.88	18200	-22.31	20230612	8900	58.88	20230103	18200	-22.31	20230612	8900	58.88	20230103	5.78	N	224110	500	26 억	349347	N	N	N	N
153	20231204	090825	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14390	0	3	0.00	23204620	1622	6.90	14310	14390	14300	18700	10080	14390	14306.18	6.54	0	27	14743	14566	14273	14096	13803	14655	14185	27	4310	500	10070	10	1	5340000	768	17.85	1.37	12	0.03	806.00	10536.00	18200	20230612	-20.93	8900	20230103	61.69	18200	-20.93	20230612	8900	61.69	20230103	18200	-20.93	20230612	8900	61.69	20230103	5.78	N	224110	500	26 억	349347	N	N	N	N
154	20231201	160826	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14390	80	2	0.56	333780620	23523	45.66	14350	14450	13980	18600	10020	14310	14189.53	6.50	0	2289	14690	14500	14400	14210	14110	14450	14160	27	4290	500	10010	10	1	5340000	768	17.85	1.37	12	0.44	806.00	10536.00	18200	20230612	-20.93	8900	20230103	61.69	18200	-20.93	20230612	8900	61.69	20230103	18200	-20.93	20230612	8900	61.69	20230103	5.79	N	224110	500	26 억	346887	N	N	N	N
155	20231201	150823	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14380	70	2	0.49	324213340	22858	44.37	14350	14450	13980	18600	10020	14310	14183.80	6.50	0	2229	14690	14500	14400	14210	14110	14450	14160	27	4290	500	10010	10	1	5340000	768	17.84	1.36	12	0.43	806.00	10536.00	18200	20230612	-20.99	8900	20230103	61.57	18200	-20.99	20230612	8900	61.57	20230103	18200	-20.99	20230612	8900	61.57	20230103	5.79	N	224110	500	26 억	346887	N	N	N	N
156	20231201	140823	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14380	70	2	0.49	279452650	19747	38.33	14350	14450	13980	18600	10020	14310	14151.65	6.50	0	1877	14690	14500	14400	14210	14110	14450	14160	27	4290	500	10010	10	1	5340000	768	17.84	1.36	12	0.37	806.00	10536.00	18200	20230612	-20.99	8900	20230103	61.57	18200	-20.99	20230612	8900	61.57	20230103	18200	-20.99	20230612	8900	61.57	20230103	5.79	N	224110	500	26 억	346887	N	N	N	N
157	20231201	130825	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14350	40	2	0.28	267802910	18935	36.75	14350	14450	13980	18600	10020	14310	14143.27	6.50	0	1704	14690	14500	14400	14210	14110	14450	14160	27	4290	500	10010	10	1	5340000	766	17.80	1.36	12	0.35	806.00	10536.00	18200	20230612	-21.15	8900	20230103	61.24	18200	-21.15	20230612	8900	61.24	20230103	18200	-21.15	20230612	8900	61.24	20230103	5.79	N	224110	500	26 억	346887	N	N	N	N
158	20231201	120830	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14400	90	2	0.63	236771900	16768	32.55	14350	14450	13980	18600	10020	14310	14120.46	6.50	0	1546	14690	14500	14400	14210	14110	14450	14160	27	4290	500	10010	10	1	5340000	769	17.87	1.37	12	0.31	806.00	10536.00	18200	20230612	-20.88	8900	20230103	61.80	18200	-20.88	20230612	8900	61.80	20230103	18200	-20.88	20230612	8900	61.80	20230103	5.79	N	224110	500	26 억	346887	N	N	N	N
159	20231201	110825	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14370	60	2	0.42	227053460	16093	31.24	14350	14450	13980	18600	10020	14310	14108.83	6.50	0	1302	14690	14500	14400	14210	14110	14450	14160	27	4290	500	10010	10	1	5340000	767	17.83	1.36	12	0.30	806.00	10536.00	18200	20230612	-21.04	8900	20230103	61.46	18200	-21.04	20230612	8900	61.46	20230103	18200	-21.04	20230612	8900	61.46	20230103	5.79	N	224110	500	26 억	346887	N	N	N	N
160	20231201	100831	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14190	-120	5	-0.84	173788810	12361	23.99	14350	14350	13980	18600	10020	14310	14059.45	6.50	0	-472	14690	14500	14400	14210	14110	14450	14160	27	4290	500	10010	10	1	5340000	758	17.61	1.35	12	0.23	806.00	10536.00	18200	20230612	-22.03	8900	20230103	59.44	18200	-22.03	20230612	8900	59.44	20230103	18200	-22.03	20230612	8900	59.44	20230103	5.79	N	224110	500	26 억	346887	N	N	N	N
161	20231201	090822	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	14340	30	2	0.21	5039460	352	0.68	14350	14350	14250	18600	10020	14310	14316.65	6.50	0	-313	14690	14500	14400	14210	14110	14450	14160	27	4290	500	10010	10	1	5340000	766	17.79	1.36	12	0.01	806.00	10536.00	18200	20230612	-21.21	8900	20230103	61.12	18200	-21.21	20230612	8900	61.12	20230103	18200	-21.21	20230612	8900	61.12	20230103	5.79	N	224110	500	26 억	346887	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History