KissMeData/448710/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161428	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14830	-170	5	-1.13	936724760	62877	62.36	15170	15170	14770	19500	10500	15000	14900.25	0.84	-9425	-9057	15566	15282	14946	14662	14326	15425	14805	6	4500	100	10500	10	1	5081792	754	27.82	3.04	12	1.24	533.00	4876.00	29500	20230906	-49.73	11050	20231110	34.21	29500	-49.73	20230906	11050	34.21	20231110	29500	-49.73	20230906	11050	34.21	20231110	1.90	N	448710	100	6 억		42884	N	N	0	N	00	N
3	20231229	151416	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14830	-170	5	-1.13	936724760	62877	62.36	15170	15170	14770	19500	10500	15000	14900.25	0.84	-9425	-9057	15566	15282	14946	14662	14326	15425	14805	6	4500	100	10500	10	1	5081792	754	27.82	3.04	12	1.24	533.00	4876.00	29500	20230906	-49.73	11050	20231110	34.21	29500	-49.73	20230906	11050	34.21	20231110	29500	-49.73	20230906	11050	34.21	20231110	1.90	N	448710	100	6 억		42884	N	N	0	N	00	N
4	20231229	141414	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14830	-170	5	-1.13	936724760	62877	62.36	15170	15170	14770	19500	10500	15000	14900.25	0.84	-9425	-9057	15566	15282	14946	14662	14326	15425	14805	6	4500	100	10500	10	1	5081792	754	27.82	3.04	12	1.24	533.00	4876.00	29500	20230906	-49.73	11050	20231110	34.21	29500	-49.73	20230906	11050	34.21	20231110	29500	-49.73	20230906	11050	34.21	20231110	1.90	N	448710	100	6 억		42884	N	N	0	N	00	N
5	20231229	131415	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14830	-170	5	-1.13	936724760	62877	62.36	15170	15170	14770	19500	10500	15000	14900.25	0.84	-9425	-9057	15566	15282	14946	14662	14326	15425	14805	6	4500	100	10500	10	1	5081792	754	27.82	3.04	12	1.24	533.00	4876.00	29500	20230906	-49.73	11050	20231110	34.21	29500	-49.73	20230906	11050	34.21	20231110	29500	-49.73	20230906	11050	34.21	20231110	1.90	N	448710	100	6 억		42884	N	N	0	N	00	N
6	20231229	121418	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14830	-170	5	-1.13	936724760	62877	62.36	15170	15170	14770	19500	10500	15000	14900.25	0.84	-9425	-9057	15566	15282	14946	14662	14326	15425	14805	6	4500	100	10500	10	1	5081792	754	27.82	3.04	12	1.24	533.00	4876.00	29500	20230906	-49.73	11050	20231110	34.21	29500	-49.73	20230906	11050	34.21	20231110	29500	-49.73	20230906	11050	34.21	20231110	1.90	N	448710	100	6 억		42884	N	N	0	N	00	N
7	20231229	111313	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14830	-170	5	-1.13	936724760	62877	62.36	15170	15170	14770	19500	10500	15000	14900.25	0.84	-9425	-9057	15566	15282	14946	14662	14326	15425	14805	6	4500	100	10500	10	1	5081792	754	27.82	3.04	12	1.24	533.00	4876.00	29500	20230906	-49.73	11050	20231110	34.21	29500	-49.73	20230906	11050	34.21	20231110	29500	-49.73	20230906	11050	34.21	20231110	1.90	N	448710	100	6 억		42884	N	N	0	N	00	N
8	20231229	101327	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14830	-170	5	-1.13	936724760	62877	62.36	15170	15170	14770	19500	10500	15000	14900.25	0.84	-9425	-9057	15566	15282	14946	14662	14326	15425	14805	6	4500	100	10500	10	1	5081792	754	27.82	3.04	12	1.24	533.00	4876.00	29500	20230906	-49.73	11050	20231110	34.21	29500	-49.73	20230906	11050	34.21	20231110	29500	-49.73	20230906	11050	34.21	20231110	1.90	N	448710	100	6 억		42884	N	N	0	N	00	N
9	20231229	091326	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14830	-170	5	-1.13	936724760	62877	62.36	15170	15170	14770	19500	10500	15000	14900.25	0.84	-9425	-9057	15566	15282	14946	14662	14326	15425	14805	6	4500	100	10500	10	1	5081792	754	27.82	3.04	12	1.24	533.00	4876.00	29500	20230906	-49.73	11050	20231110	34.21	29500	-49.73	20230906	11050	34.21	20231110	29500	-49.73	20230906	11050	34.21	20231110	1.90	N	448710	100	6 억		42884	N	N	0	N	00	N
10	20231228	161312	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14830	-170	5	-1.13	907511090	60907	60.41	15170	15170	14770	19500	10500	15000	14900.25	1.03	0	-9057	15566	15282	14946	14662	14326	15425	14805	6	4500	100	10500	10	1	5081792	754	27.82	3.04	12	1.20	533.00	4876.00	29500	20230906	-49.73	11050	20231110	34.21	29500	-49.73	20230906	11050	34.21	20231110	29500	-49.73	20230906	11050	34.21	20231110	1.90	N	448710	100	6 억		52309	N	N	0	N	00	N
11	20231228	151323	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14810	-190	5	-1.27	852932990	57223	56.75	15170	15170	14770	19500	10500	15000	14905.42	1.03	0	-8552	15566	15282	14946	14662	14326	15425	14805	6	4500	100	10500	10	1	5081792	753	27.79	3.04	12	1.13	533.00	4876.00	29500	20230906	-49.80	11050	20231110	34.03	29500	-49.80	20230906	11050	34.03	20231110	29500	-49.80	20230906	11050	34.03	20231110	1.90	N	448710	100	6 억		52309	N	N	0	N	00	N
12	20231228	141317	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14840	-160	5	-1.07	721812260	48381	47.98	15170	15170	14770	19500	10500	15000	14919.33	1.03	0	-8491	15566	15282	14946	14662	14326	15425	14805	6	4500	100	10500	10	1	5081792	754	27.84	3.04	12	0.95	533.00	4876.00	29500	20230906	-49.69	11050	20231110	34.30	29500	-49.69	20230906	11050	34.30	20231110	29500	-49.69	20230906	11050	34.30	20231110	1.90	N	448710	100	6 억		52309	N	N	0	N	00	N
13	20231228	131327	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14910	-90	5	-0.60	651191220	43630	43.27	15170	15170	14770	19500	10500	15000	14925.31	1.03	0	-7800	15566	15282	14946	14662	14326	15425	14805	6	4500	100	10500	10	1	5081792	758	27.97	3.06	12	0.86	533.00	4876.00	29500	20230906	-49.46	11050	20231110	34.93	29500	-49.46	20230906	11050	34.93	20231110	29500	-49.46	20230906	11050	34.93	20231110	1.90	N	448710	100	6 억		52309	N	N	0	N	00	N
14	20231228	121315	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14870	-130	5	-0.87	601383640	40292	39.96	15170	15170	14770	19500	10500	15000	14925.63	1.03	0	-6747	15566	15282	14946	14662	14326	15425	14805	6	4500	100	10500	10	1	5081792	756	27.90	3.05	12	0.79	533.00	4876.00	29500	20230906	-49.59	11050	20231110	34.57	29500	-49.59	20230906	11050	34.57	20231110	29500	-49.59	20230906	11050	34.57	20231110	1.90	N	448710	100	6 억		52309	N	N	0	N	00	N
15	20231228	111320	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14970	-30	5	-0.20	565435520	37882	37.57	15170	15170	14770	19500	10500	15000	14926.23	1.03	0	-6682	15566	15282	14946	14662	14326	15425	14805	6	4500	100	10500	10	1	5081792	761	28.09	3.07	12	0.75	533.00	4876.00	29500	20230906	-49.25	11050	20231110	35.48	29500	-49.25	20230906	11050	35.48	20231110	29500	-49.25	20230906	11050	35.48	20231110	1.90	N	448710	100	6 억		52309	N	N	0	N	00	N
16	20231228	101314	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14830	-170	5	-1.13	391384000	26288	26.07	15170	15170	14770	19500	10500	15000	14888.31	1.03	0	-5405	15566	15282	14946	14662	14326	15425	14805	6	4500	100	10500	10	1	5081792	754	27.82	3.04	12	0.52	533.00	4876.00	29500	20230906	-49.73	11050	20231110	34.21	29500	-49.73	20230906	11050	34.21	20231110	29500	-49.73	20230906	11050	34.21	20231110	1.90	N	448710	100	6 억		52309	N	N	0	N	00	N
17	20231228	091332	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14880	-120	5	-0.80	123879180	8258	8.19	15170	15170	14830	19500	10500	15000	15001.11	1.03	0	-3224	15566	15282	14946	14662	14326	15425	14805	6	4500	100	10500	10	1	5081792	756	27.92	3.05	12	0.16	533.00	4876.00	29500	20230906	-49.56	11050	20231110	34.66	29500	-49.56	20230906	11050	34.66	20231110	29500	-49.56	20230906	11050	34.66	20231110	1.90	N	448710	100	6 억		52309	N	N	0	N	00	N
18	20231227	161259	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15000	280	2	1.90	1506173970	100437	41.28	14610	15230	14610	19130	10310	14720	14995.81	0.91	0	3917	16033	15376	15043	14386	14053	15210	14220	6	4410	100	10300	10	1	5081792	762	28.14	3.08	12	1.98	533.00	4876.00	29500	20230906	-49.15	11050	20231110	35.75	29500	-49.15	20230906	11050	35.75	20231110	29500	-49.15	20230906	11050	35.75	20231110	1.63	N	448710	100	6 억		46144	N	N	0	N	00	N
19	20231227	151318	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15060	340	2	2.31	1437034160	95836	39.39	14610	15230	14610	19130	10310	14720	14994.74	0.91	0	4175	16033	15376	15043	14386	14053	15210	14220	6	4410	100	10300	10	1	5081792	765	28.26	3.09	12	1.89	533.00	4876.00	29500	20230906	-48.95	11050	20231110	36.29	29500	-48.95	20230906	11050	36.29	20231110	29500	-48.95	20230906	11050	36.29	20231110	1.63	N	448710	100	6 억		46144	N	N	0	N	00	N
20	20231227	141310	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15050	330	2	2.24	1279998440	85377	35.09	14610	15230	14610	19130	10310	14720	14992.34	0.91	0	1003	16033	15376	15043	14386	14053	15210	14220	6	4410	100	10300	10	1	5081792	765	28.24	3.09	12	1.68	533.00	4876.00	29500	20230906	-48.98	11050	20231110	36.20	29500	-48.98	20230906	11050	36.20	20231110	29500	-48.98	20230906	11050	36.20	20231110	1.63	N	448710	100	6 억		46144	N	N	0	N	00	N
21	20231227	131302	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15120	400	2	2.72	1157767180	77250	31.75	14610	15230	14610	19130	10310	14720	14987.31	0.91	0	3372	16033	15376	15043	14386	14053	15210	14220	6	4410	100	10300	10	1	5081792	768	28.37	3.10	12	1.52	533.00	4876.00	29500	20230906	-48.75	11050	20231110	36.83	29500	-48.75	20230906	11050	36.83	20231110	29500	-48.75	20230906	11050	36.83	20231110	1.63	N	448710	100	6 억		46144	N	N	0	N	00	N
22	20231227	121302	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15000	280	2	1.90	961853020	64219	26.40	14610	15230	14610	19130	10310	14720	14977.73	0.91	0	30	16033	15376	15043	14386	14053	15210	14220	6	4410	100	10300	10	1	5081792	762	28.14	3.08	12	1.26	533.00	4876.00	29500	20230906	-49.15	11050	20231110	35.75	29500	-49.15	20230906	11050	35.75	20231110	29500	-49.15	20230906	11050	35.75	20231110	1.63	N	448710	100	6 억		46144	N	N	0	N	00	N
23	20231227	111314	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15050	330	2	2.24	815727890	54476	22.39	14610	15230	14610	19130	10310	14720	14974.12	0.91	0	1360	16033	15376	15043	14386	14053	15210	14220	6	4410	100	10300	10	1	5081792	765	28.24	3.09	12	1.07	533.00	4876.00	29500	20230906	-48.98	11050	20231110	36.20	29500	-48.98	20230906	11050	36.20	20231110	29500	-48.98	20230906	11050	36.20	20231110	1.63	N	448710	100	6 억		46144	N	N	0	N	00	N
24	20231227	101312	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14840	120	2	0.82	654315920	43680	17.95	14610	15230	14610	19130	10310	14720	14979.81	0.91	0	-588	16033	15376	15043	14386	14053	15210	14220	6	4410	100	10300	10	1	5081792	754	27.84	3.04	12	0.86	533.00	4876.00	29500	20230906	-49.69	11050	20231110	34.30	29500	-49.69	20230906	11050	34.30	20231110	29500	-49.69	20230906	11050	34.30	20231110	1.63	N	448710	100	6 억		46144	N	N	0	N	00	N
25	20231227	091315	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15020	300	2	2.04	167389310	11281	4.64	14610	15030	14610	19130	10310	14720	14838.25	0.91	0	2749	16033	15376	15043	14386	14053	15210	14220	6	4410	100	10300	10	1	5081792	763	28.18	3.08	12	0.22	533.00	4876.00	29500	20230906	-49.08	11050	20231110	35.93	29500	-49.08	20230906	11050	35.93	20231110	29500	-49.08	20230906	11050	35.93	20231110	1.63	N	448710	100	6 억		46144	N	N	0	N	00	N
26	20231226	161313	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14720	-780	5	-5.03	3644537240	241214	43.67	15630	15700	14710	20150	10850	15500	15109.88	1.81	0	-46252	16726	16112	15086	14472	13446	16420	14780	6	4650	100	10850	10	1	5081792	748	27.62	3.02	12	4.75	533.00	4876.00	29500	20230906	-50.10	11050	20231110	33.21	29500	-50.10	20230906	11050	33.21	20231110	29500	-50.10	20230906	11050	33.21	20231110	2.21	N	448710	100	6 억		92189	N	N	0	N	00	N
27	20231226	151312	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14750	-750	5	-4.84	3501867960	231526	41.91	15630	15700	14710	20150	10850	15500	15125.16	1.81	0	-46267	16726	16112	15086	14472	13446	16420	14780	6	4650	100	10850	10	1	5081792	750	27.67	3.03	12	4.56	533.00	4876.00	29500	20230906	-50.00	11050	20231110	33.48	29500	-50.00	20230906	11050	33.48	20231110	29500	-50.00	20230906	11050	33.48	20231110	2.21	N	448710	100	6 억		92189	N	N	0	N	00	N
28	20231226	141316	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14870	-630	5	-4.06	3232886430	213355	38.62	15630	15700	14710	20150	10850	15500	15152.62	1.81	0	-41607	16726	16112	15086	14472	13446	16420	14780	6	4650	100	10850	10	1	5081792	756	27.90	3.05	12	4.20	533.00	4876.00	29500	20230906	-49.59	11050	20231110	34.57	29500	-49.59	20230906	11050	34.57	20231110	29500	-49.59	20230906	11050	34.57	20231110	2.21	N	448710	100	6 억		92189	N	N	0	N	00	N
29	20231226	131313	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14770	-730	5	-4.71	3155694040	208150	37.68	15630	15700	14710	20150	10850	15500	15160.67	1.81	0	-41136	16726	16112	15086	14472	13446	16420	14780	6	4650	100	10850	10	1	5081792	751	27.71	3.03	12	4.10	533.00	4876.00	29500	20230906	-49.93	11050	20231110	33.67	29500	-49.93	20230906	11050	33.67	20231110	29500	-49.93	20230906	11050	33.67	20231110	2.21	N	448710	100	6 억		92189	N	N	0	N	00	N
30	20231226	121313	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14950	-550	5	-3.55	2858886830	188104	34.05	15630	15700	14710	20150	10850	15500	15198.44	1.81	0	-39942	16726	16112	15086	14472	13446	16420	14780	6	4650	100	10850	10	1	5081792	760	28.05	3.07	12	3.70	533.00	4876.00	29500	20230906	-49.32	11050	20231110	35.29	29500	-49.32	20230906	11050	35.29	20231110	29500	-49.32	20230906	11050	35.29	20231110	2.21	N	448710	100	6 억		92189	N	N	0	N	00	N
31	20231226	111319	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15010	-490	5	-3.16	2735995970	179888	32.56	15630	15700	14710	20150	10850	15500	15209.44	1.81	0	-37274	16726	16112	15086	14472	13446	16420	14780	6	4650	100	10850	10	1	5081792	763	28.16	3.08	12	3.54	533.00	4876.00	29500	20230906	-49.12	11050	20231110	35.84	29500	-49.12	20230906	11050	35.84	20231110	29500	-49.12	20230906	11050	35.84	20231110	2.21	N	448710	100	6 억		92189	N	N	0	N	00	N
32	20231226	101310	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15050	-450	5	-2.90	2190572190	143242	25.93	15630	15700	14870	20150	10850	15500	15292.81	1.81	0	-32432	16726	16112	15086	14472	13446	16420	14780	6	4650	100	10850	10	1	5081792	765	28.24	3.09	12	2.82	533.00	4876.00	29500	20230906	-48.98	11050	20231110	36.20	29500	-48.98	20230906	11050	36.20	20231110	29500	-48.98	20230906	11050	36.20	20231110	2.21	N	448710	100	6 억		92189	N	N	0	N	00	N
33	20231226	091312	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15230	-270	5	-1.74	1212678390	78249	14.17	15630	15700	15230	20150	10850	15500	15497.69	1.81	0	-27582	16726	16112	15086	14472	13446	16420	14780	6	4650	100	10850	10	1	5081792	774	28.57	3.12	12	1.54	533.00	4876.00	29500	20230906	-48.37	11050	20231110	37.83	29500	-48.37	20230906	11050	37.83	20231110	29500	-48.37	20230906	11050	37.83	20231110	2.21	N	448710	100	6 억		92189	N	N	0	N	00	N
34	20231222	161252	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15500	1180	2	8.24	8336397510	548299	238.54	14400	15700	14060	18610	10030	14320	15203.67	1.85	0	-6369	15313	14816	14243	13746	13173	15065	13995	6	4290	100	10020	10	1	5081792	788	29.08	3.18	12	10.79	533.00	4876.00	29500	20230906	-47.46	11050	20231110	40.27	29500	-47.46	20230906	11050	40.27	20231110	29500	-47.46	20230906	11050	40.27	20231110	2.21	N	448710	100	6 억		94057	N	N	0	N	00	N
35	20231222	151248	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15480	1160	2	8.10	8067514200	530889	230.97	14400	15700	14060	18610	10030	14320	15196.90	1.85	0	-6897	15313	14816	14243	13746	13173	15065	13995	6	4290	100	10020	10	1	5081792	787	29.04	3.17	12	10.45	533.00	4876.00	29500	20230906	-47.53	11050	20231110	40.09	29500	-47.53	20230906	11050	40.09	20231110	29500	-47.53	20230906	11050	40.09	20231110	2.21	N	448710	100	6 억		94057	N	N	0	N	00	N
36	20231222	141248	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15490	1170	2	8.17	6697104420	442961	192.72	14400	15650	14060	18610	10030	14320	15119.68	1.85	0	7016	15313	14816	14243	13746	13173	15065	13995	6	4290	100	10020	10	1	5081792	787	29.06	3.18	12	8.72	533.00	4876.00	29500	20230906	-47.49	11050	20231110	40.18	29500	-47.49	20230906	11050	40.18	20231110	29500	-47.49	20230906	11050	40.18	20231110	2.21	N	448710	100	6 억		94057	N	N	0	N	00	N
37	20231222	131247	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15330	1010	2	7.05	5802350790	384899	167.46	14400	15650	14060	18610	10030	14320	15075.79	1.85	0	5153	15313	14816	14243	13746	13173	15065	13995	6	4290	100	10020	10	1	5081792	779	28.76	3.14	12	7.57	533.00	4876.00	29500	20230906	-48.03	11050	20231110	38.73	29500	-48.03	20230906	11050	38.73	20231110	29500	-48.03	20230906	11050	38.73	20231110	2.21	N	448710	100	6 억		94057	N	N	0	N	00	N
38	20231222	121248	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15390	1070	2	7.47	5481564910	363844	158.29	14400	15650	14060	18610	10030	14320	15066.53	1.85	0	5976	15313	14816	14243	13746	13173	15065	13995	6	4290	100	10020	10	1	5081792	782	28.87	3.16	12	7.16	533.00	4876.00	29500	20230906	-47.83	11050	20231110	39.28	29500	-47.83	20230906	11050	39.28	20231110	29500	-47.83	20230906	11050	39.28	20231110	2.21	N	448710	100	6 억		94057	N	N	0	N	00	N
39	20231222	111245	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15250	930	2	6.49	5008247980	332807	144.79	14400	15650	14060	18610	10030	14320	15049.39	1.85	0	8949	15313	14816	14243	13746	13173	15065	13995	6	4290	100	10020	10	1	5081792	775	28.61	3.13	12	6.55	533.00	4876.00	29500	20230906	-48.31	11050	20231110	38.01	29500	-48.31	20230906	11050	38.01	20231110	29500	-48.31	20230906	11050	38.01	20231110	2.21	N	448710	100	6 억		94057	N	N	0	N	00	N
40	20231222	101242	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15260	940	2	6.56	2032929550	138551	60.28	14400	15260	14060	18610	10030	14320	14673.82	1.85	0	-3961	15313	14816	14243	13746	13173	15065	13995	6	4290	100	10020	10	1	5081792	775	28.63	3.13	12	2.73	533.00	4876.00	29500	20230906	-48.27	11050	20231110	38.10	29500	-48.27	20230906	11050	38.10	20231110	29500	-48.27	20230906	11050	38.10	20231110	2.21	N	448710	100	6 억		94057	N	N	0	N	00	N
41	20231222	091247	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14210	-110	5	-0.77	299891860	21007	9.14	14400	14410	14120	18610	10030	14320	14274.94	1.85	0	-11385	15313	14816	14243	13746	13173	15065	13995	6	4290	100	10020	10	1	5081792	722	26.66	2.91	12	0.41	533.00	4876.00	29500	20230906	-51.83	11050	20231110	28.60	29500	-51.83	20230906	11050	28.60	20231110	29500	-51.83	20230906	11050	28.60	20231110	2.21	N	448710	100	6 억		94057	N	N	0	N	00	N
42	20231221	161236	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14320	540	2	3.92	3262461260	228902	331.20	13750	14740	13670	17910	9650	13780	14252.59	1.25	0	35950	14366	14072	13886	13592	13406	13980	13500	6	4130	100	9640	10	1	5081792	728	26.87	2.94	12	4.50	533.00	4876.00	29500	20230906	-51.46	11050	20231110	29.59	29500	-51.46	20230906	11050	29.59	20231110	29500	-51.46	20230906	11050	29.59	20231110	2.21	N	448710	100	6 억		63457	N	N	0	N	00	N
43	20231221	151243	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14190	410	2	2.98	3223463170	226171	327.25	13750	14740	13670	17910	9650	13780	14252.33	1.25	0	35321	14366	14072	13886	13592	13406	13980	13500	6	4130	100	9640	10	1	5081792	721	26.62	2.91	12	4.45	533.00	4876.00	29500	20230906	-51.90	11050	20231110	28.42	29500	-51.90	20230906	11050	28.42	20231110	29500	-51.90	20230906	11050	28.42	20231110	2.21	N	448710	100	6 억		63457	N	N	0	N	00	N
44	20231221	141239	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14070	290	2	2.10	3019916270	211821	306.49	13750	14740	13670	17910	9650	13780	14256.93	1.25	0	35751	14366	14072	13886	13592	13406	13980	13500	6	4130	100	9640	10	1	5081792	715	26.40	2.89	12	4.17	533.00	4876.00	29500	20230906	-52.31	11050	20231110	27.33	29500	-52.31	20230906	11050	27.33	20231110	29500	-52.31	20230906	11050	27.33	20231110	2.21	N	448710	100	6 억		63457	N	N	0	N	00	N
45	20231221	131235	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14370	590	2	4.28	2552224320	178633	258.47	13750	14740	13670	17910	9650	13780	14287.53	1.25	0	35946	14366	14072	13886	13592	13406	13980	13500	6	4130	100	9640	10	1	5081792	730	26.96	2.95	12	3.52	533.00	4876.00	29500	20230906	-51.29	11050	20231110	30.05	29500	-51.29	20230906	11050	30.05	20231110	29500	-51.29	20230906	11050	30.05	20231110	2.21	N	448710	100	6 억		63457	N	N	0	N	00	N
46	20231221	121244	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14660	880	2	6.39	2196317630	154022	222.86	13750	14670	13670	17910	9650	13780	14259.77	1.25	0	37558	14366	14072	13886	13592	13406	13980	13500	6	4130	100	9640	10	1	5081792	745	27.50	3.01	12	3.03	533.00	4876.00	29500	20230906	-50.31	11050	20231110	32.67	29500	-50.31	20230906	11050	32.67	20231110	29500	-50.31	20230906	11050	32.67	20231110	2.21	N	448710	100	6 억		63457	N	N	0	N	00	N
47	20231221	111244	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14350	570	2	4.14	1344096580	95025	137.49	13750	14420	13670	17910	9650	13780	14144.66	1.25	0	23109	14366	14072	13886	13592	13406	13980	13500	6	4130	100	9640	10	1	5081792	729	26.92	2.94	12	1.87	533.00	4876.00	29500	20230906	-51.36	11050	20231110	29.86	29500	-51.36	20230906	11050	29.86	20231110	29500	-51.36	20230906	11050	29.86	20231110	2.21	N	448710	100	6 억		63457	N	N	0	N	00	N
48	20231221	101239	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14190	410	2	2.98	601637070	43072	62.32	13750	14190	13670	17910	9650	13780	13968.17	1.25	0	15347	14366	14072	13886	13592	13406	13980	13500	6	4130	100	9640	10	1	5081792	721	26.62	2.91	12	0.85	533.00	4876.00	29500	20230906	-51.90	11050	20231110	28.42	29500	-51.90	20230906	11050	28.42	20231110	29500	-51.90	20230906	11050	28.42	20231110	2.21	N	448710	100	6 억		63457	N	N	0	N	00	N
49	20231221	091240	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13850	70	2	0.51	142130230	10292	14.89	13750	13930	13670	17910	9650	13780	13809.78	1.25	0	1080	14366	14072	13886	13592	13406	13980	13500	6	4130	100	9640	10	1	5081792	704	25.98	2.84	12	0.20	533.00	4876.00	29500	20230906	-53.05	11050	20231110	25.34	29500	-53.05	20230906	11050	25.34	20231110	29500	-53.05	20230906	11050	25.34	20231110	2.21	N	448710	100	6 억		63457	N	N	0	N	00	N
50	20231220	161244	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13780	-180	5	-1.29	958001220	68932	158.10	13960	14180	13700	18140	9780	13960	13897.84	1.54	0	-14650	14373	14166	14003	13796	13633	14270	13900	6	4180	100	9770	10	1	5081792	700	25.85	2.83	12	1.36	533.00	4876.00	29500	20230906	-53.29	11050	20231110	24.71	29500	-53.29	20230906	11050	24.71	20231110	29500	-53.29	20230906	11050	24.71	20231110	2.01	N	448710	100	6 억		78109	N	N	0	N	00	N
51	20231220	151342	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13790	-170	5	-1.22	914302200	65773	150.86	13960	14180	13700	18140	9780	13960	13900.87	1.54	0	-13557	14373	14166	14003	13796	13633	14270	13900	6	4180	100	9770	10	1	5081792	701	25.87	2.83	12	1.29	533.00	4876.00	29500	20230906	-53.25	11050	20231110	24.80	29500	-53.25	20230906	11050	24.80	20231110	29500	-53.25	20230906	11050	24.80	20231110	2.01	N	448710	100	6 억		78109	N	N	0	N	00	N
52	20231220	141409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13910	-50	5	-0.36	623143610	44637	102.38	13960	14180	13810	18140	9780	13960	13960.25	1.54	0	-6646	14373	14166	14003	13796	13633	14270	13900	6	4180	100	9770	10	1	5081792	707	26.10	2.85	12	0.88	533.00	4876.00	29500	20230906	-52.85	11050	20231110	25.88	29500	-52.85	20230906	11050	25.88	20231110	29500	-52.85	20230906	11050	25.88	20231110	2.01	N	448710	100	6 억		78109	N	N	0	N	00	N
53	20231220	131355	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13870	-90	5	-0.64	601665090	43087	98.83	13960	14180	13810	18140	9780	13960	13963.96	1.54	0	-6289	14373	14166	14003	13796	13633	14270	13900	6	4180	100	9770	10	1	5081792	705	26.02	2.84	12	0.85	533.00	4876.00	29500	20230906	-52.98	11050	20231110	25.52	29500	-52.98	20230906	11050	25.52	20231110	29500	-52.98	20230906	11050	25.52	20231110	2.01	N	448710	100	6 억		78109	N	N	0	N	00	N
54	20231220	121236	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13860	-100	5	-0.72	499611000	35720	81.93	13960	14180	13840	18140	9780	13960	13986.87	1.54	0	-713	14373	14166	14003	13796	13633	14270	13900	6	4180	100	9770	10	1	5081792	704	26.00	2.84	12	0.70	533.00	4876.00	29500	20230906	-53.02	11050	20231110	25.43	29500	-53.02	20230906	11050	25.43	20231110	29500	-53.02	20230906	11050	25.43	20231110	2.01	N	448710	100	6 억		78109	N	N	0	N	00	N
55	20231220	111240	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14020	60	2	0.43	347028710	24758	56.79	13960	14180	13910	18140	9780	13960	14016.83	1.54	0	5963	14373	14166	14003	13796	13633	14270	13900	6	4180	100	9770	10	1	5081792	712	26.30	2.88	12	0.49	533.00	4876.00	29500	20230906	-52.47	11050	20231110	26.88	29500	-52.47	20230906	11050	26.88	20231110	29500	-52.47	20230906	11050	26.88	20231110	2.01	N	448710	100	6 억		78109	N	N	0	N	00	N
56	20231220	101242	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14050	90	2	0.64	291845170	20836	47.79	13960	14180	13910	18140	9780	13960	14006.78	1.54	0	5740	14373	14166	14003	13796	13633	14270	13900	6	4180	100	9770	10	1	5081792	714	26.36	2.88	12	0.41	533.00	4876.00	29500	20230906	-52.37	11050	20231110	27.15	29500	-52.37	20230906	11050	27.15	20231110	29500	-52.37	20230906	11050	27.15	20231110	2.01	N	448710	100	6 억		78109	N	N	0	N	00	N
57	20231220	091238	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13970	10	2	0.07	56316050	4019	9.22	13960	14180	13910	18140	9780	13960	14012.45	1.54	0	569	14373	14166	14003	13796	13633	14270	13900	6	4180	100	9770	10	1	5081792	710	26.21	2.87	12	0.08	533.00	4876.00	29500	20230906	-52.64	11050	20231110	26.43	29500	-52.64	20230906	11050	26.43	20231110	29500	-52.64	20230906	11050	26.43	20231110	2.01	N	448710	100	6 억		78109	N	N	0	N	00	N
58	20231219	161237	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13960	90	2	0.65	605310550	43203	50.46	13860	14210	13840	18030	9710	13870	14011.10	1.54	0	2611	14663	14266	14033	13636	13403	14150	13520	6	4160	100	9700	10	1	5081792	709	26.19	2.86	12	0.85	533.00	4876.00	29500	20230906	-52.68	11050	20231110	26.33	29500	-52.68	20230906	11050	26.33	20231110	29500	-52.68	20230906	11050	26.33	20231110	1.86	N	448710	100	6 억		78450	N	N	0	N	00	N
59	20231219	151241	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13990	120	2	0.87	547513570	39072	45.64	13860	14210	13840	18030	9710	13870	14012.94	1.54	0	2561	14663	14266	14033	13636	13403	14150	13520	6	4160	100	9700	10	1	5081792	711	26.25	2.87	12	0.77	533.00	4876.00	29500	20230906	-52.58	11050	20231110	26.61	29500	-52.58	20230906	11050	26.61	20231110	29500	-52.58	20230906	11050	26.61	20231110	1.86	N	448710	100	6 억		78450	N	N	0	N	00	N
60	20231219	141236	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13980	110	2	0.79	480627810	34285	40.05	13860	14210	13840	18030	9710	13870	14018.60	1.54	0	1888	14663	14266	14033	13636	13403	14150	13520	6	4160	100	9700	10	1	5081792	710	26.23	2.87	12	0.67	533.00	4876.00	29500	20230906	-52.61	11050	20231110	26.52	29500	-52.61	20230906	11050	26.52	20231110	29500	-52.61	20230906	11050	26.52	20231110	1.86	N	448710	100	6 억		78450	N	N	0	N	00	N
61	20231219	131243	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14040	170	2	1.23	405431200	28914	33.77	13860	14210	13840	18030	9710	13870	14021.97	1.54	0	376	14663	14266	14033	13636	13403	14150	13520	6	4160	100	9700	10	1	5081792	713	26.34	2.88	12	0.57	533.00	4876.00	29500	20230906	-52.41	11050	20231110	27.06	29500	-52.41	20230906	11050	27.06	20231110	29500	-52.41	20230906	11050	27.06	20231110	1.86	N	448710	100	6 억		78450	N	N	0	N	00	N
62	20231219	121245	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14030	160	2	1.15	338448410	24130	28.19	13860	14210	13840	18030	9710	13870	14026.04	1.54	0	58	14663	14266	14033	13636	13403	14150	13520	6	4160	100	9700	10	1	5081792	713	26.32	2.88	12	0.47	533.00	4876.00	29500	20230906	-52.44	11050	20231110	26.97	29500	-52.44	20230906	11050	26.97	20231110	29500	-52.44	20230906	11050	26.97	20231110	1.86	N	448710	100	6 억		78450	N	N	0	N	00	N
63	20231219	111239	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13980	110	2	0.79	278890740	19867	23.21	13860	14210	13840	18030	9710	13870	14037.89	1.54	0	-1216	14663	14266	14033	13636	13403	14150	13520	6	4160	100	9700	10	1	5081792	710	26.23	2.87	12	0.39	533.00	4876.00	29500	20230906	-52.61	11050	20231110	26.52	29500	-52.61	20230906	11050	26.52	20231110	29500	-52.61	20230906	11050	26.52	20231110	1.86	N	448710	100	6 억		78450	N	N	0	N	00	N
64	20231219	101236	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14010	140	2	1.01	219130510	15578	18.20	13860	14210	13840	18030	9710	13870	14066.67	1.54	0	245	14663	14266	14033	13636	13403	14150	13520	6	4160	100	9700	10	1	5081792	712	26.29	2.87	12	0.31	533.00	4876.00	29500	20230906	-52.51	11050	20231110	26.79	29500	-52.51	20230906	11050	26.79	20231110	29500	-52.51	20230906	11050	26.79	20231110	1.86	N	448710	100	6 억		78450	N	N	0	N	00	N
65	20231219	091235	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14110	240	2	1.73	60611280	4342	5.07	13860	14110	13840	18030	9710	13870	13959.30	1.54	0	1255	14663	14266	14033	13636	13403	14150	13520	6	4160	100	9700	10	1	5081792	717	26.47	2.89	12	0.09	533.00	4876.00	29500	20230906	-52.17	11050	20231110	27.69	29500	-52.17	20230906	11050	27.69	20231110	29500	-52.17	20230906	11050	27.69	20231110	1.86	N	448710	100	6 억		78450	N	N	0	N	00	N
66	20231218	161233	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13870	30	2	0.22	1194621990	84917	156.07	13920	14430	13800	17990	9690	13840	14068.18	1.28	0	13463	14493	14166	13893	13566	13293	14030	13430	6	4150	100	9680	10	1	5081792	705	26.02	2.84	12	1.67	533.00	4876.00	29500	20230906	-52.98	11050	20231110	25.52	29500	-52.98	20230906	11050	25.52	20231110	29500	-52.98	20230906	11050	25.52	20231110	1.69	N	448710	100	6 억		65124	N	N	0	N	00	N
67	20231218	151236	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13960	120	2	0.87	1150970490	81770	150.28	13920	14430	13800	17990	9690	13840	14075.71	1.28	0	12688	14493	14166	13893	13566	13293	14030	13430	6	4150	100	9680	10	1	5081792	709	26.19	2.86	12	1.61	533.00	4876.00	29500	20230906	-52.68	11050	20231110	26.33	29500	-52.68	20230906	11050	26.33	20231110	29500	-52.68	20230906	11050	26.33	20231110	1.69	N	448710	100	6 억		65124	N	N	0	N	00	N
68	20231218	141239	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13900	60	2	0.43	1068672550	75847	139.40	13920	14430	13800	17990	9690	13840	14089.85	1.28	0	14018	14493	14166	13893	13566	13293	14030	13430	6	4150	100	9680	10	1	5081792	706	26.08	2.85	12	1.49	533.00	4876.00	29500	20230906	-52.88	11050	20231110	25.79	29500	-52.88	20230906	11050	25.79	20231110	29500	-52.88	20230906	11050	25.79	20231110	1.69	N	448710	100	6 억		65124	N	N	0	N	00	N
69	20231218	131228	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13910	70	2	0.51	1018127080	72220	132.73	13920	14430	13800	17990	9690	13840	14097.58	1.28	0	15970	14493	14166	13893	13566	13293	14030	13430	6	4150	100	9680	10	1	5081792	707	26.10	2.85	12	1.42	533.00	4876.00	29500	20230906	-52.85	11050	20231110	25.88	29500	-52.85	20230906	11050	25.88	20231110	29500	-52.85	20230906	11050	25.88	20231110	1.69	N	448710	100	6 억		65124	N	N	0	N	00	N
70	20231218	121226	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14050	210	2	1.52	954083380	67636	124.31	13920	14430	13800	17990	9690	13840	14106.15	1.28	0	18304	14493	14166	13893	13566	13293	14030	13430	6	4150	100	9680	10	1	5081792	714	26.36	2.88	12	1.33	533.00	4876.00	29500	20230906	-52.37	11050	20231110	27.15	29500	-52.37	20230906	11050	27.15	20231110	29500	-52.37	20230906	11050	27.15	20231110	1.69	N	448710	100	6 억		65124	N	N	0	N	00	N
71	20231218	111227	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14090	250	2	1.81	934926910	66273	121.80	13920	14430	13800	17990	9690	13840	14107.21	1.28	0	18849	14493	14166	13893	13566	13293	14030	13430	6	4150	100	9680	10	1	5081792	716	26.44	2.89	12	1.30	533.00	4876.00	29500	20230906	-52.24	11050	20231110	27.51	29500	-52.24	20230906	11050	27.51	20231110	29500	-52.24	20230906	11050	27.51	20231110	1.69	N	448710	100	6 억		65124	N	N	0	N	00	N
72	20231218	101225	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14120	280	2	2.02	754565560	53455	98.24	13920	14430	13800	17990	9690	13840	14115.90	1.28	0	16473	14493	14166	13893	13566	13293	14030	13430	6	4150	100	9680	10	1	5081792	718	26.49	2.90	12	1.05	533.00	4876.00	29500	20230906	-52.14	11050	20231110	27.78	29500	-52.14	20230906	11050	27.78	20231110	29500	-52.14	20230906	11050	27.78	20231110	1.69	N	448710	100	6 억		65124	N	N	0	N	00	N
73	20231218	091223	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13860	20	2	0.14	106211320	7628	14.02	13920	14010	13860	17990	9690	13840	13923.88	1.28	0	1365	14493	14166	13893	13566	13293	14030	13430	6	4150	100	9680	10	1	5081792	704	26.00	2.84	12	0.15	533.00	4876.00	29500	20230906	-53.02	11050	20231110	25.43	29500	-53.02	20230906	11050	25.43	20231110	29500	-53.02	20230906	11050	25.43	20231110	1.69	N	448710	100	6 억		65124	N	N	0	N	00	N
74	20231215	161227	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13840	-130	5	-0.93	750687650	53887	67.16	13960	14220	13620	18160	9780	13970	13930.84	1.34	0	-3106	14483	14226	14083	13826	13683	14155	13755	6	4190	100	9770	10	1	5081792	703	25.97	2.84	12	1.06	533.00	4876.00	29500	20230906	-53.08	11050	20231110	25.25	29500	-53.08	20230906	11050	25.25	20231110	29500	-53.08	20230906	11050	25.25	20231110	1.69	N	448710	100	6 억		68196	N	N	0	N	00	N
75	20231215	151231	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13880	-90	5	-0.64	694375730	49827	62.10	13960	14220	13620	18160	9780	13970	13935.73	1.34	0	-2717	14483	14226	14083	13826	13683	14155	13755	6	4190	100	9770	10	1	5081792	705	26.04	2.85	12	0.98	533.00	4876.00	29500	20230906	-52.95	11050	20231110	25.61	29500	-52.95	20230906	11050	25.61	20231110	29500	-52.95	20230906	11050	25.61	20231110	1.69	N	448710	100	6 억		68196	N	N	0	N	00	N
76	20231215	141229	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13840	-130	5	-0.93	646438290	46374	57.80	13960	14220	13620	18160	9780	13970	13939.67	1.34	0	-2292	14483	14226	14083	13826	13683	14155	13755	6	4190	100	9770	10	1	5081792	703	25.97	2.84	12	0.91	533.00	4876.00	29500	20230906	-53.08	11050	20231110	25.25	29500	-53.08	20230906	11050	25.25	20231110	29500	-53.08	20230906	11050	25.25	20231110	1.69	N	448710	100	6 억		68196	N	N	0	N	00	N
77	20231215	131224	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13890	-80	5	-0.57	592055780	42442	52.90	13960	14220	13620	18160	9780	13970	13949.76	1.34	0	-3700	14483	14226	14083	13826	13683	14155	13755	6	4190	100	9770	10	1	5081792	706	26.06	2.85	12	0.84	533.00	4876.00	29500	20230906	-52.92	11050	20231110	25.70	29500	-52.92	20230906	11050	25.70	20231110	29500	-52.92	20230906	11050	25.70	20231110	1.69	N	448710	100	6 억		68196	N	N	0	N	00	N
78	20231215	121224	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14080	110	2	0.79	468488000	33605	41.88	13960	14220	13620	18160	9780	13970	13941.02	1.34	0	2437	14483	14226	14083	13826	13683	14155	13755	6	4190	100	9770	10	1	5081792	716	26.42	2.89	12	0.66	533.00	4876.00	29500	20230906	-52.27	11050	20231110	27.42	29500	-52.27	20230906	11050	27.42	20231110	29500	-52.27	20230906	11050	27.42	20231110	1.69	N	448710	100	6 억		68196	N	N	0	N	00	N
79	20231215	111218	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14130	160	2	1.15	441978220	31720	39.54	13960	14220	13620	18160	9780	13970	13933.74	1.34	0	2890	14483	14226	14083	13826	13683	14155	13755	6	4190	100	9770	10	1	5081792	718	26.51	2.90	12	0.62	533.00	4876.00	29500	20230906	-52.10	11050	20231110	27.87	29500	-52.10	20230906	11050	27.87	20231110	29500	-52.10	20230906	11050	27.87	20231110	1.69	N	448710	100	6 억		68196	N	N	0	N	00	N
80	20231215	101224	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14130	160	2	1.15	317435990	22914	28.56	13960	14130	13620	18160	9780	13970	13853.36	1.34	0	2024	14483	14226	14083	13826	13683	14155	13755	6	4190	100	9770	10	1	5081792	718	26.51	2.90	12	0.45	533.00	4876.00	29500	20230906	-52.10	11050	20231110	27.87	29500	-52.10	20230906	11050	27.87	20231110	29500	-52.10	20230906	11050	27.87	20231110	1.69	N	448710	100	6 억		68196	N	N	0	N	00	N
81	20231215	091228	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13800	-170	5	-1.22	148141840	10753	13.40	13960	13980	13620	18160	9780	13970	13776.79	1.34	0	-476	14483	14226	14083	13826	13683	14155	13755	6	4190	100	9770	10	1	5081792	701	25.89	2.83	12	0.21	533.00	4876.00	29500	20230906	-53.22	11050	20231110	24.89	29500	-53.22	20230906	11050	24.89	20231110	29500	-53.22	20230906	11050	24.89	20231110	1.69	N	448710	100	6 억		68196	N	N	0	N	00	N
82	20231214	161219	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13970	-290	5	-2.03	1123607940	79879	14.73	14280	14340	13940	18530	9990	14260	14065.07	1.62	0	-14761	15766	15012	14546	13792	13326	14780	13560	6	4270	100	9980	10	1	5081792	710	26.21	2.87	12	1.57	533.00	4876.00	29500	20230906	-52.64	11050	20231110	26.43	29500	-52.64	20230906	11050	26.43	20231110	29500	-52.64	20230906	11050	26.43	20231110	1.82	N	448710	100	6 억		82508	N	N	0	N	00	N
83	20231214	151259	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13990	-270	5	-1.89	1089881150	77466	14.28	14280	14340	13940	18530	9990	14260	14067.79	1.62	0	-14284	15766	15012	14546	13792	13326	14780	13560	6	4270	100	9980	10	1	5081792	711	26.25	2.87	12	1.52	533.00	4876.00	29500	20230906	-52.58	11050	20231110	26.61	29500	-52.58	20230906	11050	26.61	20231110	29500	-52.58	20230906	11050	26.61	20231110	1.82	N	448710	100	6 억		82508	N	N	0	N	00	N
84	20231214	141229	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14060	-200	5	-1.40	930099600	66094	12.18	14280	14340	13940	18530	9990	14260	14070.80	1.62	0	-8820	15766	15012	14546	13792	13326	14780	13560	6	4270	100	9980	10	1	5081792	714	26.38	2.88	12	1.30	533.00	4876.00	29500	20230906	-52.34	11050	20231110	27.24	29500	-52.34	20230906	11050	27.24	20231110	29500	-52.34	20230906	11050	27.24	20231110	1.82	N	448710	100	6 억		82508	N	N	0	N	00	N
85	20231214	131257	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14000	-260	5	-1.82	867886330	61679	11.37	14280	14340	13940	18530	9990	14260	14069.32	1.62	0	-7337	15766	15012	14546	13792	13326	14780	13560	6	4270	100	9980	10	1	5081792	711	26.27	2.87	12	1.21	533.00	4876.00	29500	20230906	-52.54	11050	20231110	26.70	29500	-52.54	20230906	11050	26.70	20231110	29500	-52.54	20230906	11050	26.70	20231110	1.82	N	448710	100	6 억		82508	N	N	0	N	00	N
86	20231214	121322	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14040	-220	5	-1.54	838919990	59610	10.99	14280	14340	13940	18530	9990	14260	14071.74	1.62	0	-7848	15766	15012	14546	13792	13326	14780	13560	6	4270	100	9980	10	1	5081792	713	26.34	2.88	12	1.17	533.00	4876.00	29500	20230906	-52.41	11050	20231110	27.06	29500	-52.41	20230906	11050	27.06	20231110	29500	-52.41	20230906	11050	27.06	20231110	1.82	N	448710	100	6 억		82508	N	N	0	N	00	N
87	20231214	111255	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14000	-260	5	-1.82	707628480	50221	9.26	14280	14340	13950	18530	9990	14260	14088.41	1.62	0	-4563	15766	15012	14546	13792	13326	14780	13560	6	4270	100	9980	10	1	5081792	711	26.27	2.87	12	0.99	533.00	4876.00	29500	20230906	-52.54	11050	20231110	26.70	29500	-52.54	20230906	11050	26.70	20231110	29500	-52.54	20230906	11050	26.70	20231110	1.82	N	448710	100	6 억		82508	N	N	0	N	00	N
88	20231214	101207	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14060	-200	5	-1.40	571376950	40470	7.46	14280	14340	13970	18530	9990	14260	14116.58	1.62	0	-5049	15766	15012	14546	13792	13326	14780	13560	6	4270	100	9980	10	1	5081792	714	26.38	2.88	12	0.80	533.00	4876.00	29500	20230906	-52.34	11050	20231110	27.24	29500	-52.34	20230906	11050	27.24	20231110	29500	-52.34	20230906	11050	27.24	20231110	1.82	N	448710	100	6 억		82508	N	N	0	N	00	N
89	20231214	091147	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14300	40	2	0.28	200909160	14149	2.61	14280	14340	14080	18530	9990	14260	14197.09	1.62	0	-793	15766	15012	14546	13792	13326	14780	13560	6	4270	100	9980	10	1	5081792	727	26.83	2.93	12	0.28	533.00	4876.00	29500	20230906	-51.53	11050	20231110	29.41	29500	-51.53	20230906	11050	29.41	20231110	29500	-51.53	20230906	11050	29.41	20231110	1.82	N	448710	100	6 억		82508	N	N	0	N	00	N
90	20231213	161213	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14260	360	2	2.59	7968498350	541331	366.08	14440	15300	14080	18070	9730	13900	14721.28	1.32	0	16853	14520	14210	13840	13530	13160	14365	13685	6	4170	100	9730	10	1	5081792	725	26.75	2.92	12	10.65	533.00	4876.00	29500	20230906	-51.66	11050	20231110	29.05	29500	-51.66	20230906	11050	29.05	20231110	29500	-51.66	20230906	11050	29.05	20231110	1.99	N	448710	100	6 억		67115	N	N	0	N	00	N
91	20231213	151240	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14270	370	2	2.66	7850806240	533069	360.49	14440	15300	14080	18070	9730	13900	14727.56	1.32	0	15946	14520	14210	13840	13530	13160	14365	13685	6	4170	100	9730	10	1	5081792	725	26.77	2.93	12	10.49	533.00	4876.00	29500	20230906	-51.63	11050	20231110	29.14	29500	-51.63	20230906	11050	29.14	20231110	29500	-51.63	20230906	11050	29.14	20231110	1.99	N	448710	100	6 억		67115	N	N	0	N	00	N
92	20231213	141237	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14110	210	2	1.51	7600021810	515403	348.54	14440	15300	14080	18070	9730	13900	14745.78	1.32	0	16670	14520	14210	13840	13530	13160	14365	13685	6	4170	100	9730	10	1	5081792	717	26.47	2.89	12	10.14	533.00	4876.00	29500	20230906	-52.17	11050	20231110	27.69	29500	-52.17	20230906	11050	27.69	20231110	29500	-52.17	20230906	11050	27.69	20231110	1.99	N	448710	100	6 억		67115	N	N	0	N	00	N
93	20231213	131242	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14280	380	2	2.73	7046490630	476314	322.11	14440	15300	14270	18070	9730	13900	14793.79	1.32	0	16890	14520	14210	13840	13530	13160	14365	13685	6	4170	100	9730	10	1	5081792	726	26.79	2.93	12	9.37	533.00	4876.00	29500	20230906	-51.59	11050	20231110	29.23	29500	-51.59	20230906	11050	29.23	20231110	29500	-51.59	20230906	11050	29.23	20231110	1.99	N	448710	100	6 억		67115	N	N	0	N	00	N
94	20231213	121238	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14330	430	2	3.09	6808970730	459740	310.90	14440	15300	14270	18070	9730	13900	14810.48	1.32	0	18197	14520	14210	13840	13530	13160	14365	13685	6	4170	100	9730	10	1	5081792	728	26.89	2.94	12	9.05	533.00	4876.00	29500	20230906	-51.42	11050	20231110	29.68	29500	-51.42	20230906	11050	29.68	20231110	29500	-51.42	20230906	11050	29.68	20231110	1.99	N	448710	100	6 억		67115	N	N	0	N	00	N
95	20231213	111243	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14390	490	2	3.53	6443689590	434278	293.68	14440	15300	14270	18070	9730	13900	14837.71	1.32	0	18956	14520	14210	13840	13530	13160	14365	13685	6	4170	100	9730	10	1	5081792	731	27.00	2.95	12	8.55	533.00	4876.00	29500	20230906	-51.22	11050	20231110	30.23	29500	-51.22	20230906	11050	30.23	20231110	29500	-51.22	20230906	11050	30.23	20231110	1.99	N	448710	100	6 억		67115	N	N	0	N	00	N
96	20231213	101250	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14840	940	2	6.76	5440049200	365776	247.36	14440	15300	14270	18070	9730	13900	14872.62	1.32	0	27050	14520	14210	13840	13530	13160	14365	13685	6	4170	100	9730	10	1	5081792	754	27.84	3.04	12	7.20	533.00	4876.00	29500	20230906	-49.69	11050	20231110	34.30	29500	-49.69	20230906	11050	34.30	20231110	29500	-49.69	20230906	11050	34.30	20231110	1.99	N	448710	100	6 억		67115	N	N	0	N	00	N
97	20231213	091235	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14710	810	2	5.83	1785053620	121980	82.49	14440	14940	14270	18070	9730	13900	14633.99	1.32	0	9441	14520	14210	13840	13530	13160	14365	13685	6	4170	100	9730	10	1	5081792	748	27.60	3.02	12	2.40	533.00	4876.00	29500	20230906	-50.14	11050	20231110	33.12	29500	-50.14	20230906	11050	33.12	20231110	29500	-50.14	20230906	11050	33.12	20231110	1.99	N	448710	100	6 억		67115	N	N	0	N	00	N
98	20231212	161150	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13900	120	2	0.87	2052617480	147533	27.61	13610	14150	13470	17910	9650	13780	13913.85	1.33	0	6290	15633	14706	14113	13186	12593	15170	13650	6	4130	100	9640	10	1	5081792	706	26.08	2.85	12	2.90	533.00	4876.00	29500	20230906	-52.88	11050	20231110	25.79	29500	-52.88	20230906	11050	25.79	20231110	29500	-52.88	20230906	11050	25.79	20231110	2.07	N	448710	100	6 억		67647	N	N	0	N	00	N
99	20231212	151157	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13830	50	2	0.36	1979242360	142266	26.62	13610	14150	13470	17910	9650	13780	13913.22	1.33	0	7998	15633	14706	14113	13186	12593	15170	13650	6	4130	100	9640	10	1	5081792	703	25.95	2.84	12	2.80	533.00	4876.00	29500	20230906	-53.12	11050	20231110	25.16	29500	-53.12	20230906	11050	25.16	20231110	29500	-53.12	20230906	11050	25.16	20231110	2.07	N	448710	100	6 억		67647	N	N	0	N	00	N
100	20231212	141052	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13930	150	2	1.09	1824396440	131157	24.55	13610	14150	13470	17910	9650	13780	13911.04	1.33	0	12325	15633	14706	14113	13186	12593	15170	13650	6	4130	100	9640	10	1	5081792	708	26.14	2.86	12	2.58	533.00	4876.00	29500	20230906	-52.78	11050	20231110	26.06	29500	-52.78	20230906	11050	26.06	20231110	29500	-52.78	20230906	11050	26.06	20231110	2.07	N	448710	100	6 억		67647	N	N	0	N	00	N
101	20231212	131057	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14100	320	2	2.32	1603938480	115383	21.59	13610	14150	13470	17910	9650	13780	13902.07	1.33	0	16543	15633	14706	14113	13186	12593	15170	13650	6	4130	100	9640	10	1	5081792	717	26.45	2.89	12	2.27	533.00	4876.00	29500	20230906	-52.20	11050	20231110	27.60	29500	-52.20	20230906	11050	27.60	20231110	29500	-52.20	20230906	11050	27.60	20231110	2.07	N	448710	100	6 억		67647	N	N	0	N	00	N
102	20231212	121045	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14040	260	2	1.89	1312058870	94668	17.72	13610	14120	13470	17910	9650	13780	13860.45	1.33	0	14299	15633	14706	14113	13186	12593	15170	13650	6	4130	100	9640	10	1	5081792	713	26.34	2.88	12	1.86	533.00	4876.00	29500	20230906	-52.41	11050	20231110	27.06	29500	-52.41	20230906	11050	27.06	20231110	29500	-52.41	20230906	11050	27.06	20231110	2.07	N	448710	100	6 억		67647	N	N	0	N	00	N
103	20231212	111102	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14060	280	2	2.03	1121357700	81036	15.17	13610	14120	13470	17910	9650	13780	13838.51	1.33	0	14314	15633	14706	14113	13186	12593	15170	13650	6	4130	100	9640	10	1	5081792	714	26.38	2.88	12	1.59	533.00	4876.00	29500	20230906	-52.34	11050	20231110	27.24	29500	-52.34	20230906	11050	27.24	20231110	29500	-52.34	20230906	11050	27.24	20231110	2.07	N	448710	100	6 억		67647	N	N	0	N	00	N
104	20231212	101148	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13940	160	2	1.16	724734950	52746	9.87	13610	13990	13470	17910	9650	13780	13739.31	1.33	0	4718	15633	14706	14113	13186	12593	15170	13650	6	4130	100	9640	10	1	5081792	708	26.15	2.86	12	1.04	533.00	4876.00	29500	20230906	-52.75	11050	20231110	26.15	29500	-52.75	20230906	11050	26.15	20231110	29500	-52.75	20230906	11050	26.15	20231110	2.07	N	448710	100	6 억		67647	N	N	0	N	00	N
105	20231212	091148	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13850	70	2	0.51	252007840	18240	3.41	13610	13990	13610	17910	9650	13780	13818.36	1.33	0	7612	15633	14706	14113	13186	12593	15170	13650	6	4130	100	9640	10	1	5081792	704	25.98	2.84	12	0.36	533.00	4876.00	29500	20230906	-53.05	11050	20231110	25.34	29500	-53.05	20230906	11050	25.34	20231110	29500	-53.05	20230906	11050	25.34	20231110	2.07	N	448710	100	6 억		67647	N	N	0	N	00	N
106	20231211	161151	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13780	670	2	5.11	7540407900	531991	1611.02	13680	15040	13520	17040	9180	13110	14174.65	1.17	-13287	-4462	13463	13286	12983	12806	12503	13375	12895	6	3930	100	9170	10	1	5081792	700	25.85	2.83	12	10.47	533.00	4876.00	29500	20230906	-53.29	11050	20231110	24.71	29500	-53.29	20230906	11050	24.71	20231110	29500	-53.29	20230906	11050	24.71	20231110	2.05	N	448710	100	6 억		59481	N	N	0	N	00	N
107	20231211	151146	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13830	720	2	5.49	7401114120	521870	1580.37	13680	15040	13520	17040	9180	13110	14181.91	1.17	-13287	-7031	13463	13286	12983	12806	12503	13375	12895	6	3930	100	9170	10	1	5081792	703	25.95	2.84	12	10.27	533.00	4876.00	29500	20230906	-53.12	11050	20231110	25.16	29500	-53.12	20230906	11050	25.16	20231110	29500	-53.12	20230906	11050	25.16	20231110	2.05	N	448710	100	6 억		59481	N	N	0	N	00	N
108	20231211	141147	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13830	720	2	5.49	7162155560	504632	1528.17	13680	15040	13520	17040	9180	13110	14192.83	1.17	-13287	-10868	13463	13286	12983	12806	12503	13375	12895	6	3930	100	9170	10	1	5081792	703	25.95	2.84	12	9.93	533.00	4876.00	29500	20230906	-53.12	11050	20231110	25.16	29500	-53.12	20230906	11050	25.16	20231110	29500	-53.12	20230906	11050	25.16	20231110	2.05	N	448710	100	6 억		59481	N	N	0	N	00	N
109	20231211	131142	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14200	1090	2	8.31	6631272820	466562	1412.88	13680	15040	13520	17040	9180	13110	14213.06	1.17	-13287	-12635	13463	13286	12983	12806	12503	13375	12895	6	3930	100	9170	10	1	5081792	722	26.64	2.91	12	9.18	533.00	4876.00	29500	20230906	-51.86	11050	20231110	28.51	29500	-51.86	20230906	11050	28.51	20231110	29500	-51.86	20230906	11050	28.51	20231110	2.05	N	448710	100	6 억		59481	N	N	0	N	00	N
110	20231211	121146	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14040	930	2	7.09	6162335370	433651	1313.22	13680	15040	13520	17040	9180	13110	14210.36	1.17	-13287	-20216	13463	13286	12983	12806	12503	13375	12895	6	3930	100	9170	10	1	5081792	713	26.34	2.88	12	8.53	533.00	4876.00	29500	20230906	-52.41	11050	20231110	27.06	29500	-52.41	20230906	11050	27.06	20231110	29500	-52.41	20230906	11050	27.06	20231110	2.05	N	448710	100	6 억		59481	N	N	0	N	00	N
111	20231211	111140	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14240	1130	2	8.62	5873222330	413062	1250.87	13680	15040	13520	17040	9180	13110	14218.74	1.17	-13287	-19928	13463	13286	12983	12806	12503	13375	12895	6	3930	100	9170	10	1	5081792	724	26.72	2.92	12	8.13	533.00	4876.00	29500	20230906	-51.73	11050	20231110	28.87	29500	-51.73	20230906	11050	28.87	20231110	29500	-51.73	20230906	11050	28.87	20231110	2.05	N	448710	100	6 억		59481	N	N	0	N	00	N
112	20231211	101140	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13670	560	2	4.27	4862925610	341536	1034.27	13680	15040	13520	17040	9180	13110	14238.40	1.17	-13287	-49402	13463	13286	12983	12806	12503	13375	12895	6	3930	100	9170	10	1	5081792	695	25.65	2.80	12	6.72	533.00	4876.00	29500	20230906	-53.66	11050	20231110	23.71	29500	-53.66	20230906	11050	23.71	20231110	29500	-53.66	20230906	11050	23.71	20231110	2.05	N	448710	100	6 억		59481	N	N	0	N	00	N
113	20231211	091139	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13600	490	2	3.74	3920767160	272770	826.03	13680	15040	13520	17040	9180	13110	14373.89	1.17	-13287	-40213	13463	13286	12983	12806	12503	13375	12895	6	3930	100	9170	10	1	5081792	691	25.52	2.79	12	5.37	533.00	4876.00	29500	20230906	-53.90	11050	20231110	23.08	29500	-53.90	20230906	11050	23.08	20231110	29500	-53.90	20230906	11050	23.08	20231110	2.05	N	448710	100	6 억		59481	N	N	0	N	00	N
114	20231208	161130	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13110	450	2	3.55	425934080	32707	78.96	12780	13160	12680	16450	8870	12660	13022.70	1.17	0	13286	13293	12976	12763	12446	12233	12870	12340	6	3790	100	8860	10	1	5081792	666	24.60	2.69	12	0.64	533.00	4876.00	29500	20230906	-55.56	11050	20231110	18.64	29500	-55.56	20230906	11050	18.64	20231110	29500	-55.56	20230906	11050	18.64	20231110	2.10	N	448710	100	6 억		59481	N	N	0	N	00	N
115	20231208	151133	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13150	490	2	3.87	413005340	31721	76.58	12780	13160	12680	16450	8870	12660	13019.93	1.17	0	13219	13293	12976	12763	12446	12233	12870	12340	6	3790	100	8860	10	1	5081792	668	24.67	2.70	12	0.62	533.00	4876.00	29500	20230906	-55.42	11050	20231110	19.00	29500	-55.42	20230906	11050	19.00	20231110	29500	-55.42	20230906	11050	19.00	20231110	2.10	N	448710	100	6 억		59481	N	N	0	N	00	N
116	20231208	141133	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13050	390	2	3.08	345586760	26561	64.12	12780	13160	12680	16450	8870	12660	13011.06	1.17	0	11073	13293	12976	12763	12446	12233	12870	12340	6	3790	100	8860	10	1	5081792	663	24.48	2.68	12	0.52	533.00	4876.00	29500	20230906	-55.76	11050	20231110	18.10	29500	-55.76	20230906	11050	18.10	20231110	29500	-55.76	20230906	11050	18.10	20231110	2.10	N	448710	100	6 억		59481	N	N	0	N	00	N
117	20231208	131130	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13050	390	2	3.08	331384180	25474	61.50	12780	13160	12680	16450	8870	12660	13008.72	1.17	0	11050	13293	12976	12763	12446	12233	12870	12340	6	3790	100	8860	10	1	5081792	663	24.48	2.68	12	0.50	533.00	4876.00	29500	20230906	-55.76	11050	20231110	18.10	29500	-55.76	20230906	11050	18.10	20231110	29500	-55.76	20230906	11050	18.10	20231110	2.10	N	448710	100	6 억		59481	N	N	0	N	00	N
118	20231208	121127	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13070	410	2	3.24	322453510	24789	59.85	12780	13160	12680	16450	8870	12660	13007.93	1.17	0	10786	13293	12976	12763	12446	12233	12870	12340	6	3790	100	8860	10	1	5081792	664	24.52	2.68	12	0.49	533.00	4876.00	29500	20230906	-55.69	11050	20231110	18.28	29500	-55.69	20230906	11050	18.28	20231110	29500	-55.69	20230906	11050	18.28	20231110	2.10	N	448710	100	6 억		59481	N	N	0	N	00	N
119	20231208	111122	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13100	440	2	3.48	309213490	23774	57.39	12780	13160	12680	16450	8870	12660	13006.37	1.17	0	11140	13293	12976	12763	12446	12233	12870	12340	6	3790	100	8860	10	1	5081792	666	24.58	2.69	12	0.47	533.00	4876.00	29500	20230906	-55.59	11050	20231110	18.55	29500	-55.59	20230906	11050	18.55	20231110	29500	-55.59	20230906	11050	18.55	20231110	2.10	N	448710	100	6 억		59481	N	N	0	N	00	N
120	20231208	101131	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13070	410	2	3.24	202378190	15610	37.69	12780	13160	12680	16450	8870	12660	12964.65	1.17	0	8890	13293	12976	12763	12446	12233	12870	12340	6	3790	100	8860	10	1	5081792	664	24.52	2.68	12	0.31	533.00	4876.00	29500	20230906	-55.69	11050	20231110	18.28	29500	-55.69	20230906	11050	18.28	20231110	29500	-55.69	20230906	11050	18.28	20231110	2.10	N	448710	100	6 억		59481	N	N	0	N	00	N
121	20231208	091121	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12850	190	2	1.50	75406450	5868	14.17	12780	13130	12680	16450	8870	12660	12850.45	1.17	0	1928	13293	12976	12763	12446	12233	12870	12340	6	3790	100	8860	10	1	5081792	653	24.11	2.64	12	0.12	533.00	4876.00	29500	20230906	-56.44	11050	20231110	16.29	29500	-56.44	20230906	11050	16.29	20231110	29500	-56.44	20230906	11050	16.29	20231110	2.10	N	448710	100	6 억		59481	N	N	0	N	00	N
122	20231207	161121	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12660	-420	5	-3.21	527638580	41357	66.45	12970	13080	12550	17000	9160	13080	12758.41	1.27	0	-5044	13500	13290	12970	12760	12440	13395	12865	6	3920	100	9150	10	1	5081792	643	23.75	2.60	12	0.81	533.00	4876.00	29500	20230906	-57.08	11050	20231110	14.57	29500	-57.08	20230906	11050	14.57	20231110	29500	-57.08	20230906	11050	14.57	20231110	2.00	N	448710	100	6 억		64386	N	N	0	N	00	N
123	20231207	151123	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12700	-380	5	-2.91	491609380	38516	61.88	12970	13080	12550	17000	9160	13080	12763.77	1.27	0	-4800	13500	13290	12970	12760	12440	13395	12865	6	3920	100	9150	10	1	5081792	645	23.83	2.60	12	0.76	533.00	4876.00	29500	20230906	-56.95	11050	20231110	14.93	29500	-56.95	20230906	11050	14.93	20231110	29500	-56.95	20230906	11050	14.93	20231110	2.00	N	448710	100	6 억		64386	N	N	0	N	00	N
124	20231207	141122	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12700	-380	5	-2.91	441494970	34577	55.55	12970	13080	12550	17000	9160	13080	12768.46	1.27	0	-4800	13500	13290	12970	12760	12440	13395	12865	6	3920	100	9150	10	1	5081792	645	23.83	2.60	12	0.68	533.00	4876.00	29500	20230906	-56.95	11050	20231110	14.93	29500	-56.95	20230906	11050	14.93	20231110	29500	-56.95	20230906	11050	14.93	20231110	2.00	N	448710	100	6 억		64386	N	N	0	N	00	N
125	20231207	131120	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12770	-310	5	-2.37	394469250	30887	49.62	12970	13080	12550	17000	9160	13080	12771.37	1.27	0	-3394	13500	13290	12970	12760	12440	13395	12865	6	3920	100	9150	10	1	5081792	649	23.96	2.62	12	0.61	533.00	4876.00	29500	20230906	-56.71	11050	20231110	15.57	29500	-56.71	20230906	11050	15.57	20231110	29500	-56.71	20230906	11050	15.57	20231110	2.00	N	448710	100	6 억		64386	N	N	0	N	00	N
126	20231207	121121	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12870	-210	5	-1.61	373305720	29229	46.96	12970	13080	12550	17000	9160	13080	12771.76	1.27	0	-3514	13500	13290	12970	12760	12440	13395	12865	6	3920	100	9150	10	1	5081792	654	24.15	2.64	12	0.58	533.00	4876.00	29500	20230906	-56.37	11050	20231110	16.47	29500	-56.37	20230906	11050	16.47	20231110	29500	-56.37	20230906	11050	16.47	20231110	2.00	N	448710	100	6 억		64386	N	N	0	N	00	N
127	20231207	111106	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12690	-390	5	-2.98	336324470	26337	42.31	12970	13080	12550	17000	9160	13080	12770.04	1.27	0	-2618	13500	13290	12970	12760	12440	13395	12865	6	3920	100	9150	10	1	5081792	645	23.81	2.60	12	0.52	533.00	4876.00	29500	20230906	-56.98	11050	20231110	14.84	29500	-56.98	20230906	11050	14.84	20231110	29500	-56.98	20230906	11050	14.84	20231110	2.00	N	448710	100	6 억		64386	N	N	0	N	00	N
128	20231207	101115	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12780	-300	5	-2.29	184394660	14358	23.07	12970	13080	12740	17000	9160	13080	12842.64	1.27	0	-2229	13500	13290	12970	12760	12440	13395	12865	6	3920	100	9150	10	1	5081792	649	23.98	2.62	12	0.28	533.00	4876.00	29500	20230906	-56.68	11050	20231110	15.66	29500	-56.68	20230906	11050	15.66	20231110	29500	-56.68	20230906	11050	15.66	20231110	2.00	N	448710	100	6 억		64386	N	N	0	N	00	N
129	20231207	091120	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12990	-90	5	-0.69	19424900	1497	2.41	12970	13080	12910	17000	9160	13080	12975.89	1.27	0	-722	13500	13290	12970	12760	12440	13395	12865	6	3920	100	9150	10	1	5081792	660	24.37	2.66	12	0.03	533.00	4876.00	29500	20230906	-55.97	11050	20231110	17.56	29500	-55.97	20230906	11050	17.56	20231110	29500	-55.97	20230906	11050	17.56	20231110	2.00	N	448710	100	6 억		64386	N	N	0	N	00	N
130	20231206	161108	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13080	80	2	0.62	801006200	62198	59.29	13000	13180	12650	16900	9100	13000	12875.64	1.10	0	9078	14380	13690	13340	12650	12300	13515	12475	6	3900	100	9100	10	1	5081792	665	24.54	2.68	12	1.22	533.00	4876.00	29500	20230906	-55.66	11050	20231110	18.37	29500	-55.66	20230906	11050	18.37	20231110	29500	-55.66	20230906	11050	18.37	20231110	1.92	N	448710	100	6 억		55892	N	N	0	N	00	N
131	20231206	151126	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13070	70	2	0.54	786388510	61081	58.23	13000	13180	12650	16900	9100	13000	12871.89	1.10	0	8479	14380	13690	13340	12650	12300	13515	12475	6	3900	100	9100	10	1	5081792	664	24.52	2.68	12	1.20	533.00	4876.00	29500	20230906	-55.69	11050	20231110	18.28	29500	-55.69	20230906	11050	18.28	20231110	29500	-55.69	20230906	11050	18.28	20231110	1.92	N	448710	100	6 억		55892	N	N	0	N	00	N
132	20231206	141122	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13020	20	2	0.15	700487940	54510	51.97	13000	13180	12650	16900	9100	13000	12847.11	1.10	0	7450	14380	13690	13340	12650	12300	13515	12475	6	3900	100	9100	10	1	5081792	662	24.43	2.67	12	1.07	533.00	4876.00	29500	20230906	-55.86	11050	20231110	17.83	29500	-55.86	20230906	11050	17.83	20231110	29500	-55.86	20230906	11050	17.83	20231110	1.92	N	448710	100	6 억		55892	N	N	0	N	00	N
133	20231206	131110	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12940	-60	5	-0.46	576204090	44926	42.83	13000	13180	12650	16900	9100	13000	12820.62	1.10	0	4839	14380	13690	13340	12650	12300	13515	12475	6	3900	100	9100	10	1	5081792	658	24.28	2.65	12	0.88	533.00	4876.00	29500	20230906	-56.14	11050	20231110	17.10	29500	-56.14	20230906	11050	17.10	20231110	29500	-56.14	20230906	11050	17.10	20231110	1.92	N	448710	100	6 억		55892	N	N	0	N	00	N
134	20231206	121100	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12970	-30	5	-0.23	528424810	41229	39.30	13000	13180	12650	16900	9100	13000	12811.08	1.10	0	4216	14380	13690	13340	12650	12300	13515	12475	6	3900	100	9100	10	1	5081792	659	24.33	2.66	12	0.81	533.00	4876.00	29500	20230906	-56.03	11050	20231110	17.38	29500	-56.03	20230906	11050	17.38	20231110	29500	-56.03	20230906	11050	17.38	20231110	1.92	N	448710	100	6 억		55892	N	N	0	N	00	N
135	20231206	111124	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13000	0	3	0.00	499056720	38963	37.14	13000	13180	12650	16900	9100	13000	12802.11	1.10	0	3999	14380	13690	13340	12650	12300	13515	12475	6	3900	100	9100	10	1	5081792	661	24.39	2.67	12	0.77	533.00	4876.00	29500	20230906	-55.93	11050	20231110	17.65	29500	-55.93	20230906	11050	17.65	20231110	29500	-55.93	20230906	11050	17.65	20231110	1.92	N	448710	100	6 억		55892	N	N	0	N	00	N
136	20231206	101114	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12800	-200	5	-1.54	392736420	30655	29.22	13000	13180	12650	16900	9100	13000	12803.46	1.10	0	687	14380	13690	13340	12650	12300	13515	12475	6	3900	100	9100	10	1	5081792	650	24.02	2.63	12	0.60	533.00	4876.00	29500	20230906	-56.61	11050	20231110	15.84	29500	-56.61	20230906	11050	15.84	20231110	29500	-56.61	20230906	11050	15.84	20231110	1.92	N	448710	100	6 억		55892	N	N	0	N	00	N
137	20231206	091115	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12750	-250	5	-1.92	110520850	8576	8.18	13000	13180	12750	16900	9100	13000	12867.91	1.10	0	-551	14380	13690	13340	12650	12300	13515	12475	6	3900	100	9100	10	1	5081792	648	23.92	2.61	12	0.17	533.00	4876.00	29500	20230906	-56.78	11050	20231110	15.38	29500	-56.78	20230906	11050	15.38	20231110	29500	-56.78	20230906	11050	15.38	20231110	1.92	N	448710	100	6 억		55892	N	N	0	N	00	N
138	20231205	161116	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13000	-840	5	-6.07	1402995130	103974	76.91	13840	14030	12990	17990	9690	13840	13495.44	1.33	0	-11445	14666	14252	13886	13472	13106	14460	13680	6	4150	100	9680	10	1	5081792	661	24.39	2.67	12	2.05	533.00	4876.00	29500	20230906	-55.93	11050	20231110	17.65	29500	-55.93	20230906	11050	17.65	20231110	29500	-55.93	20230906	11050	17.65	20231110	1.86	N	448710	100	6 억		67708	N	N	0	N	00	N
139	20231205	151114	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13070	-770	5	-5.56	1338047030	98985	73.22	13840	14030	12990	17990	9690	13840	13517.67	1.33	0	-12243	14666	14252	13886	13472	13106	14460	13680	6	4150	100	9680	10	1	5081792	664	24.52	2.68	12	1.95	533.00	4876.00	29500	20230906	-55.69	11050	20231110	18.28	29500	-55.69	20230906	11050	18.28	20231110	29500	-55.69	20230906	11050	18.28	20231110	1.86	N	448710	100	6 억		67708	N	N	0	N	00	N
140	20231205	141111	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13460	-380	5	-2.75	899092560	65679	48.58	13840	14030	13350	17990	9690	13840	13689.19	1.33	0	-8578	14666	14252	13886	13472	13106	14460	13680	6	4150	100	9680	10	1	5081792	684	25.25	2.76	12	1.29	533.00	4876.00	29500	20230906	-54.37	11050	20231110	21.81	29500	-54.37	20230906	11050	21.81	20231110	29500	-54.37	20230906	11050	21.81	20231110	1.86	N	448710	100	6 억		67708	N	N	0	N	00	N
141	20231205	131107	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13630	-210	5	-1.52	715195760	52046	38.50	13840	14030	13430	17990	9690	13840	13741.61	1.33	0	-6098	14666	14252	13886	13472	13106	14460	13680	6	4150	100	9680	10	1	5081792	693	25.57	2.80	12	1.02	533.00	4876.00	29500	20230906	-53.80	11050	20231110	23.35	29500	-53.80	20230906	11050	23.35	20231110	29500	-53.80	20230906	11050	23.35	20231110	1.86	N	448710	100	6 억		67708	N	N	0	N	00	N
142	20231205	121107	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13640	-200	5	-1.45	691092690	50279	37.19	13840	14030	13430	17990	9690	13840	13745.16	1.33	0	-5594	14666	14252	13886	13472	13106	14460	13680	6	4150	100	9680	10	1	5081792	693	25.59	2.80	12	0.99	533.00	4876.00	29500	20230906	-53.76	11050	20231110	23.44	29500	-53.76	20230906	11050	23.44	20231110	29500	-53.76	20230906	11050	23.44	20231110	1.86	N	448710	100	6 억		67708	N	N	0	N	00	N
143	20231205	111105	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13650	-190	5	-1.37	507910930	36799	27.22	13840	14030	13430	17990	9690	13840	13802.30	1.33	0	-6288	14666	14252	13886	13472	13106	14460	13680	6	4150	100	9680	10	1	5081792	694	25.61	2.80	12	0.72	533.00	4876.00	29500	20230906	-53.73	11050	20231110	23.53	29500	-53.73	20230906	11050	23.53	20231110	29500	-53.73	20230906	11050	23.53	20231110	1.86	N	448710	100	6 억		67708	N	N	0	N	00	N
144	20231205	101108	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13970	130	2	0.94	338633190	24575	18.18	13840	14030	13430	17990	9690	13840	13779.58	1.33	0	-5096	14666	14252	13886	13472	13106	14460	13680	6	4150	100	9680	10	1	5081792	710	26.21	2.87	12	0.48	533.00	4876.00	29500	20230906	-52.64	11050	20231110	26.43	29500	-52.64	20230906	11050	26.43	20231110	29500	-52.64	20230906	11050	26.43	20231110	1.86	N	448710	100	6 억		67708	N	N	0	N	00	N
145	20231205	091104	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13760	-80	5	-0.58	134233040	9846	7.28	13840	13840	13430	17990	9690	13840	13633.26	1.33	0	-5265	14666	14252	13886	13472	13106	14460	13680	6	4150	100	9680	10	1	5081792	699	25.82	2.82	12	0.19	533.00	4876.00	29500	20230906	-53.36	11050	20231110	24.52	29500	-53.36	20230906	11050	24.52	20231110	29500	-53.36	20230906	11050	24.52	20231110	1.86	N	448710	100	6 억		67708	N	N	0	N	00	N
146	20231204	161102	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13840	100	2	0.73	1880047220	134340	69.61	13790	14300	13520	17860	9620	13740	13994.86	1.39	0	-2263	14853	14296	13823	13266	12793	14575	13545	6	4120	100	9610	10	1	5081792	703	25.97	2.84	12	2.64	533.00	4876.00	29500	20230906	-53.08	11050	20231110	25.25	29500	-53.08	20230906	11050	25.25	20231110	29500	-53.08	20230906	11050	25.25	20231110	1.82	N	448710	100	6 억		70446	N	N	0	N	00	N
147	20231204	151104	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13830	90	2	0.66	1846895450	131946	68.36	13790	14300	13520	17860	9620	13740	13997.53	1.39	0	-1812	14853	14296	13823	13266	12793	14575	13545	6	4120	100	9610	10	1	5081792	703	25.95	2.84	12	2.60	533.00	4876.00	29500	20230906	-53.12	11050	20231110	25.16	29500	-53.12	20230906	11050	25.16	20231110	29500	-53.12	20230906	11050	25.16	20231110	1.82	N	448710	100	6 억		70446	N	N	0	N	00	N
148	20231204	141057	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14090	350	2	2.55	1557315780	111122	57.58	13790	14300	13520	17860	9620	13740	14014.68	1.39	0	-86	14853	14296	13823	13266	12793	14575	13545	6	4120	100	9610	10	1	5081792	716	26.44	2.89	12	2.19	533.00	4876.00	29500	20230906	-52.24	11050	20231110	27.51	29500	-52.24	20230906	11050	27.51	20231110	29500	-52.24	20230906	11050	27.51	20231110	1.82	N	448710	100	6 억		70446	N	N	0	N	00	N
149	20231204	131055	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14100	360	2	2.62	1465440320	104580	54.19	13790	14300	13520	17860	9620	13740	14012.85	1.39	0	-337	14853	14296	13823	13266	12793	14575	13545	6	4120	100	9610	10	1	5081792	717	26.45	2.89	12	2.06	533.00	4876.00	29500	20230906	-52.20	11050	20231110	27.60	29500	-52.20	20230906	11050	27.60	20231110	29500	-52.20	20230906	11050	27.60	20231110	1.82	N	448710	100	6 억		70446	N	N	0	N	00	N
150	20231204	121057	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14140	400	2	2.91	1132402020	81094	42.02	13790	14260	13520	17860	9620	13740	13964.31	1.39	0	2645	14853	14296	13823	13266	12793	14575	13545	6	4120	100	9610	10	1	5081792	719	26.53	2.90	12	1.60	533.00	4876.00	29500	20230906	-52.07	11050	20231110	27.96	29500	-52.07	20230906	11050	27.96	20231110	29500	-52.07	20230906	11050	27.96	20231110	1.82	N	448710	100	6 억		70446	N	N	0	N	00	N
151	20231204	111100	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14130	390	2	2.84	885152900	63649	32.98	13790	14160	13520	17860	9620	13740	13907.01	1.39	0	1546	14853	14296	13823	13266	12793	14575	13545	6	4120	100	9610	10	1	5081792	718	26.51	2.90	12	1.25	533.00	4876.00	29500	20230906	-52.10	11050	20231110	27.87	29500	-52.10	20230906	11050	27.87	20231110	29500	-52.10	20230906	11050	27.87	20231110	1.82	N	448710	100	6 억		70446	N	N	0	N	00	N
152	20231204	101057	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13890	150	2	1.09	644743940	46517	24.10	13790	14060	13520	17860	9620	13740	13860.62	1.39	0	-4000	14853	14296	13823	13266	12793	14575	13545	6	4120	100	9610	10	1	5081792	706	26.06	2.85	12	0.92	533.00	4876.00	29500	20230906	-52.92	11050	20231110	25.70	29500	-52.92	20230906	11050	25.70	20231110	29500	-52.92	20230906	11050	25.70	20231110	1.82	N	448710	100	6 억		70446	N	N	0	N	00	N
153	20231204	091056	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13580	-160	5	-1.16	160244420	11725	6.08	13790	13810	13520	17860	9620	13740	13666.36	1.39	0	-4274	14853	14296	13823	13266	12793	14575	13545	6	4120	100	9610	10	1	5081792	690	25.48	2.79	12	0.23	533.00	4876.00	29500	20230906	-53.97	11050	20231110	22.90	29500	-53.97	20230906	11050	22.90	20231110	29500	-53.97	20230906	11050	22.90	20231110	1.82	N	448710	100	6 억		70446	N	N	0	N	00	N
154	20231201	161057	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13740	270	2	2.00	2681676310	191992	252.70	13530	14380	13350	17510	9430	13470	13969.22	0.69	0	36120	14056	13762	13606	13312	13156	13685	13235	6	4040	100	9420	10	1	5081792	698	25.78	2.82	12	3.78	533.00	4876.00	29500	20230906	-53.42	11050	20231110	24.34	29500	-53.42	20230906	11050	24.34	20231110	29500	-53.42	20230906	11050	24.34	20231110	1.76	N	448710	100	6 억		35111	N	N	0	N	00	N
155	20231201	151054	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13830	360	2	2.67	2610020260	186788	245.85	13530	14380	13350	17510	9430	13470	13974.74	0.69	0	36369	14056	13762	13606	13312	13156	13685	13235	6	4040	100	9420	10	1	5081792	703	25.95	2.84	12	3.68	533.00	4876.00	29500	20230906	-53.12	11050	20231110	25.16	29500	-53.12	20230906	11050	25.16	20231110	29500	-53.12	20230906	11050	25.16	20231110	1.76	N	448710	100	6 억		35111	N	N	0	N	00	N
156	20231201	141053	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13770	300	2	2.23	2476480560	177083	233.08	13530	14380	13350	17510	9430	13470	13986.56	0.69	0	36512	14056	13762	13606	13312	13156	13685	13235	6	4040	100	9420	10	1	5081792	700	25.83	2.82	12	3.48	533.00	4876.00	29500	20230906	-53.32	11050	20231110	24.62	29500	-53.32	20230906	11050	24.62	20231110	29500	-53.32	20230906	11050	24.62	20231110	1.76	N	448710	100	6 억		35111	N	N	0	N	00	N
157	20231201	131058	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13880	410	2	3.04	2301522490	164407	216.40	13530	14380	13350	17510	9430	13470	14000.81	0.69	0	35867	14056	13762	13606	13312	13156	13685	13235	6	4040	100	9420	10	1	5081792	705	26.04	2.85	12	3.24	533.00	4876.00	29500	20230906	-52.95	11050	20231110	25.61	29500	-52.95	20230906	11050	25.61	20231110	29500	-52.95	20230906	11050	25.61	20231110	1.76	N	448710	100	6 억		35111	N	N	0	N	00	N
158	20231201	121103	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13960	490	2	3.64	2195259470	156762	206.33	13530	14380	13350	17510	9430	13470	14005.76	0.69	0	35384	14056	13762	13606	13312	13156	13685	13235	6	4040	100	9420	10	1	5081792	709	26.19	2.86	12	3.08	533.00	4876.00	29500	20230906	-52.68	11050	20231110	26.33	29500	-52.68	20230906	11050	26.33	20231110	29500	-52.68	20230906	11050	26.33	20231110	1.76	N	448710	100	6 억		35111	N	N	0	N	00	N
159	20231201	111056	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13950	480	2	3.56	1925264540	137443	180.91	13530	14380	13350	17510	9430	13470	14010.02	0.69	0	32977	14056	13762	13606	13312	13156	13685	13235	6	4040	100	9420	10	1	5081792	709	26.17	2.86	12	2.70	533.00	4876.00	29500	20230906	-52.71	11050	20231110	26.24	29500	-52.71	20230906	11050	26.24	20231110	29500	-52.71	20230906	11050	26.24	20231110	1.76	N	448710	100	6 억		35111	N	N	0	N	00	N
160	20231201	101105	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14250	780	2	5.79	1185957540	85131	112.05	13530	14380	13350	17510	9430	13470	13934.14	0.69	0	19799	14056	13762	13606	13312	13156	13685	13235	6	4040	100	9420	10	1	5081792	724	26.74	2.92	12	1.68	533.00	4876.00	29500	20230906	-51.69	11050	20231110	28.96	29500	-51.69	20230906	11050	28.96	20231110	29500	-51.69	20230906	11050	28.96	20231110	1.76	N	448710	100	6 억		35111	N	N	0	N	00	N
161	20231201	091052	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13400	-70	5	-0.52	77486670	5767	7.59	13530	13560	13350	17510	9430	13470	13432.43	0.69	0	880	14056	13762	13606	13312	13156	13685	13235	6	4040	100	9420	10	1	5081792	681	25.14	2.75	12	0.11	533.00	4876.00	29500	20230906	-54.58	11050	20231110	21.27	29500	-54.58	20230906	11050	21.27	20231110	29500	-54.58	20230906	11050	21.27	20231110	1.76	N	448710	100	6 억		35111	N	N	0	N	00	N