KissMeData/129890/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	160923	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	837	8	2	0.97	67671091	81658	53.11	829	848	817	1077	581	829	828.71	0.55	24011	24006	849	838	831	820	813	835	817	51	248	100	540	1	1	50643410	424	-2.38	0.74	12	0.16	-351.00	1124.00	1428	20230208	-41.39	606	20230726	38.12	1428	-41.39	20230208	606	38.12	20230726	7140	-88.28	20230208	817	2.45	20231228	1.40	N	129890	100	50 억		277374	N	N	0	N	00	N
3	20231229	150911	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	837	8	2	0.97	67671091	81658	53.11	829	848	817	1077	581	829	828.71	0.55	24011	24006	849	838	831	820	813	835	817	51	248	100	540	1	1	50643410	424	-2.38	0.74	12	0.16	-351.00	1124.00	1428	20230208	-41.39	606	20230726	38.12	1428	-41.39	20230208	606	38.12	20230726	7140	-88.28	20230208	817	2.45	20231228	1.40	N	129890	100	50 억		277374	N	N	0	N	00	N
4	20231229	140910	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	837	8	2	0.97	67671091	81658	53.11	829	848	817	1077	581	829	828.71	0.55	24011	24006	849	838	831	820	813	835	817	51	248	100	540	1	1	50643410	424	-2.38	0.74	12	0.16	-351.00	1124.00	1428	20230208	-41.39	606	20230726	38.12	1428	-41.39	20230208	606	38.12	20230726	7140	-88.28	20230208	817	2.45	20231228	1.40	N	129890	100	50 억		277374	N	N	0	N	00	N
5	20231229	130910	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	837	8	2	0.97	67671091	81658	53.11	829	848	817	1077	581	829	828.71	0.55	24011	24006	849	838	831	820	813	835	817	51	248	100	540	1	1	50643410	424	-2.38	0.74	12	0.16	-351.00	1124.00	1428	20230208	-41.39	606	20230726	38.12	1428	-41.39	20230208	606	38.12	20230726	7140	-88.28	20230208	817	2.45	20231228	1.40	N	129890	100	50 억		277374	N	N	0	N	00	N
6	20231229	120913	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	837	8	2	0.97	67671091	81658	53.11	829	848	817	1077	581	829	828.71	0.55	24011	24006	849	838	831	820	813	835	817	51	248	100	540	1	1	50643410	424	-2.38	0.74	12	0.16	-351.00	1124.00	1428	20230208	-41.39	606	20230726	38.12	1428	-41.39	20230208	606	38.12	20230726	7140	-88.28	20230208	817	2.45	20231228	1.40	N	129890	100	50 억		277374	N	N	0	N	00	N
7	20231229	110831	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	837	8	2	0.97	67671091	81658	53.11	829	848	817	1077	581	829	828.71	0.55	24011	24006	849	838	831	820	813	835	817	51	248	100	540	1	1	50643410	424	-2.38	0.74	12	0.16	-351.00	1124.00	1428	20230208	-41.39	606	20230726	38.12	1428	-41.39	20230208	606	38.12	20230726	7140	-88.28	20230208	817	2.45	20231228	1.40	N	129890	100	50 억		277374	N	N	0	N	00	N
8	20231229	100840	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	837	8	2	0.97	67671091	81658	53.11	829	848	817	1077	581	829	828.71	0.55	24011	24006	849	838	831	820	813	835	817	51	248	100	540	1	1	50643410	424	-2.38	0.74	12	0.16	-351.00	1124.00	1428	20230208	-41.39	606	20230726	38.12	1428	-41.39	20230208	606	38.12	20230726	7140	-88.28	20230208	817	2.45	20231228	1.40	N	129890	100	50 억		277374	N	N	0	N	00	N
9	20231229	090839	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	837	8	2	0.97	67671091	81658	53.11	829	848	817	1077	581	829	828.71	0.55	24011	24006	849	838	831	820	813	835	817	51	248	100	540	1	1	50643410	424	-2.38	0.74	12	0.16	-351.00	1124.00	1428	20230208	-41.39	606	20230726	38.12	1428	-41.39	20230208	606	38.12	20230726	7140	-88.28	20230208	817	2.45	20231228	1.40	N	129890	100	50 억		277374	N	N	0	N	00	N
10	20231228	160831	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	837	8	2	0.97	67671091	81658	53.11	829	848	817	1077	581	829	828.71	0.50	0	24006	849	838	831	820	813	835	817	51	248	100	540	1	1	50643410	424	-2.38	0.74	12	0.16	-351.00	1124.00	1428	20230208	-41.39	606	20230726	38.12	1428	-41.39	20230208	606	38.12	20230726	7140	-88.28	20230208	817	2.45	20231228	1.40	N	129890	100	50 억		253363	N	N	0	N	00	N
11	20231228	150838	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	838	9	2	1.09	66308097	80030	52.05	829	848	817	1077	581	829	828.54	0.50	0	23806	849	838	831	820	813	835	817	51	248	100	540	1	1	50643410	424	-2.39	0.75	12	0.16	-351.00	1124.00	1428	20230208	-41.32	606	20230726	38.28	1428	-41.32	20230208	606	38.28	20230726	7140	-88.26	20230208	817	2.57	20231228	1.40	N	129890	100	50 억		253363	N	N	0	N	00	N
12	20231228	140830	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	836	7	2	0.84	61559972	74359	48.36	829	848	817	1077	581	829	827.88	0.50	0	23535	849	838	831	820	813	835	817	51	248	100	540	1	1	50643410	423	-2.38	0.74	12	0.15	-351.00	1124.00	1428	20230208	-41.46	606	20230726	37.95	1428	-41.46	20230208	606	37.95	20230726	7140	-88.29	20230208	817	2.33	20231228	1.40	N	129890	100	50 억		253363	N	N	0	N	00	N
13	20231228	130830	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	832	3	2	0.36	56152452	67902	44.16	829	848	817	1077	581	829	826.96	0.50	0	23228	849	838	831	820	813	835	817	51	248	100	540	1	1	50643410	421	-2.37	0.74	12	0.13	-351.00	1124.00	1428	20230208	-41.74	606	20230726	37.29	1428	-41.74	20230208	606	37.29	20230726	7140	-88.35	20230208	817	1.84	20231228	1.40	N	129890	100	50 억		253363	N	N	0	N	00	N
14	20231228	120833	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	840	11	2	1.33	48129132	58311	37.92	829	848	817	1077	581	829	825.39	0.50	0	23203	849	838	831	820	813	835	817	51	248	100	540	1	1	50643410	425	-2.39	0.75	12	0.12	-351.00	1124.00	1428	20230208	-41.18	606	20230726	38.61	1428	-41.18	20230208	606	38.61	20230726	7140	-88.24	20230208	817	2.82	20231228	1.40	N	129890	100	50 억		253363	N	N	0	N	00	N
15	20231228	110835	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	837	8	2	0.97	39717956	48348	31.44	829	848	817	1077	581	829	821.50	0.50	0	25738	849	838	831	820	813	835	817	51	248	100	540	1	1	50643410	424	-2.38	0.74	12	0.10	-351.00	1124.00	1428	20230208	-41.39	606	20230726	38.12	1428	-41.39	20230208	606	38.12	20230726	7140	-88.28	20230208	817	2.45	20231228	1.40	N	129890	100	50 억		253363	N	N	0	N	00	N
16	20231228	100830	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	839	10	2	1.21	38544494	46956	30.54	829	839	817	1077	581	829	820.86	0.50	0	25302	849	838	831	820	813	835	817	51	248	100	540	1	1	50643410	425	-2.39	0.75	12	0.09	-351.00	1124.00	1428	20230208	-41.25	606	20230726	38.45	1428	-41.25	20230208	606	38.45	20230726	7140	-88.25	20230208	817	2.69	20231228	1.40	N	129890	100	50 억		253363	N	N	0	N	00	N
17	20231228	090836	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	819	-10	5	-1.21	7730242	9406	6.12	829	829	819	1077	581	829	821.84	0.50	0	-2048	849	838	831	820	813	835	817	51	248	100	540	1	1	50643410	415	-2.33	0.73	12	0.02	-351.00	1124.00	1428	20230208	-42.65	606	20230726	35.15	1428	-42.65	20230208	606	35.15	20230726	7140	-88.53	20230208	819	0.00	20231228	1.40	N	129890	100	50 억		253363	N	N	0	N	00	N
18	20231227	160823	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	829	-15	5	-1.78	127503008	153654	116.54	832	842	824	1097	591	844	829.79	0.53	0	-7293	872	858	846	832	820	852	826	51	253	100	550	1	1	50643410	420	-2.36	0.74	12	0.30	-351.00	1124.00	1428	20230208	-41.95	606	20230726	36.80	1428	-41.95	20230208	606	36.80	20230726	7140	-88.39	20230208	824	0.61	20231227	1.40	N	129890	100	50 억		269032	N	N	0	N	00	N
19	20231227	150835	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	824	-20	5	-2.37	110277994	132778	100.70	832	842	824	1097	591	844	830.53	0.53	0	-8482	872	858	846	832	820	852	826	51	253	100	550	1	1	50643410	417	-2.35	0.73	12	0.26	-351.00	1124.00	1428	20230208	-42.30	606	20230726	35.97	1428	-42.30	20230208	606	35.97	20230726	7140	-88.46	20230208	824	0.00	20231227	1.40	N	129890	100	50 억		269032	N	N	0	N	00	N
20	20231227	140832	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	836	-8	5	-0.95	74365064	89299	67.73	832	842	825	1097	591	844	832.75	0.53	0	-3294	872	858	846	832	820	852	826	51	253	100	550	1	1	50643410	423	-2.38	0.74	12	0.18	-351.00	1124.00	1428	20230208	-41.46	606	20230726	37.95	1428	-41.46	20230208	606	37.95	20230726	7140	-88.29	20230208	825	1.33	20231227	1.40	N	129890	100	50 억		269032	N	N	0	N	00	N
21	20231227	130824	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	835	-9	5	-1.07	70671278	84879	64.38	832	842	825	1097	591	844	832.60	0.53	0	-4078	872	858	846	832	820	852	826	51	253	100	550	1	1	50643410	423	-2.38	0.74	12	0.17	-351.00	1124.00	1428	20230208	-41.53	606	20230726	37.79	1428	-41.53	20230208	606	37.79	20230726	7140	-88.31	20230208	825	1.21	20231227	1.40	N	129890	100	50 억		269032	N	N	0	N	00	N
22	20231227	120826	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	833	-11	5	-1.30	63171979	75882	57.55	832	842	825	1097	591	844	832.48	0.53	0	-8470	872	858	846	832	820	852	826	51	253	100	550	1	1	50643410	422	-2.37	0.74	12	0.15	-351.00	1124.00	1428	20230208	-41.67	606	20230726	37.46	1428	-41.67	20230208	606	37.46	20230726	7140	-88.33	20230208	825	0.97	20231227	1.40	N	129890	100	50 억		269032	N	N	0	N	00	N
23	20231227	110832	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	833	-11	5	-1.30	61145546	73447	55.71	832	842	825	1097	591	844	832.49	0.53	0	-9010	872	858	846	832	820	852	826	51	253	100	550	1	1	50643410	422	-2.37	0.74	12	0.15	-351.00	1124.00	1428	20230208	-41.67	606	20230726	37.46	1428	-41.67	20230208	606	37.46	20230726	7140	-88.33	20230208	825	0.97	20231227	1.40	N	129890	100	50 억		269032	N	N	0	N	00	N
24	20231227	100831	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	829	-15	5	-1.78	35655437	42695	32.38	832	842	826	1097	591	844	835.09	0.53	0	-12690	872	858	846	832	820	852	826	51	253	100	550	1	1	50643410	420	-2.36	0.74	12	0.08	-351.00	1124.00	1428	20230208	-41.95	606	20230726	36.80	1428	-41.95	20230208	606	36.80	20230726	7140	-88.39	20230208	826	0.36	20231227	1.40	N	129890	100	50 억		269032	N	N	0	N	00	N
25	20231227	090833	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	840	-4	5	-0.47	4073376	4889	3.71	832	840	832	1097	591	844	832.89	0.53	0	1209	872	858	846	832	820	852	826	51	253	100	550	1	1	50643410	425	-2.39	0.75	12	0.01	-351.00	1124.00	1428	20230208	-41.18	606	20230726	38.61	1428	-41.18	20230208	606	38.61	20230726	7140	-88.24	20230208	832	0.96	20231227	1.40	N	129890	100	50 억		269032	N	N	0	N	00	N
26	20231226	160833	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	844	-18	5	-2.09	110740018	131715	229.93	860	860	834	1120	604	862	840.75	0.54	0	-3901	877	869	858	850	839	873	854	51	258	100	560	1	1	50643410	427	-2.40	0.75	12	0.26	-351.00	1124.00	1428	20230208	-40.90	606	20230726	39.27	1428	-40.90	20230208	606	39.27	20230726	7140	-88.18	20230208	834	1.20	20231226	1.36	N	129890	100	50 억		274131	N	N	0	N	00	N
27	20231226	150831	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	839	-23	5	-2.67	105099603	125018	218.24	860	860	834	1120	604	862	840.68	0.54	0	-2816	877	869	858	850	839	873	854	51	258	100	560	1	1	50643410	425	-2.39	0.75	12	0.25	-351.00	1124.00	1428	20230208	-41.25	606	20230726	38.45	1428	-41.25	20230208	606	38.45	20230726	7140	-88.25	20230208	834	0.60	20231226	1.36	N	129890	100	50 억		274131	N	N	0	N	00	N
28	20231226	140832	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	837	-25	5	-2.90	87804536	104374	182.20	860	860	837	1120	604	862	841.25	0.54	0	-2593	877	869	858	850	839	873	854	51	258	100	560	1	1	50643410	424	-2.38	0.74	12	0.21	-351.00	1124.00	1428	20230208	-41.39	606	20230726	38.12	1428	-41.39	20230208	606	38.12	20230726	7140	-88.28	20230208	837	0.00	20231226	1.36	N	129890	100	50 억		274131	N	N	0	N	00	N
29	20231226	130831	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	841	-21	5	-2.44	60882012	72274	126.17	860	860	838	1120	604	862	842.38	0.54	0	-2593	877	869	858	850	839	873	854	51	258	100	560	1	1	50643410	426	-2.40	0.75	12	0.14	-351.00	1124.00	1428	20230208	-41.11	606	20230726	38.78	1428	-41.11	20230208	606	38.78	20230726	7140	-88.22	20230208	838	0.36	20231226	1.36	N	129890	100	50 억		274131	N	N	0	N	00	N
30	20231226	120831	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	842	-20	5	-2.32	53481213	63469	110.80	860	860	838	1120	604	862	842.64	0.54	0	-2294	877	869	858	850	839	873	854	51	258	100	560	1	1	50643410	426	-2.40	0.75	12	0.13	-351.00	1124.00	1428	20230208	-41.04	606	20230726	38.94	1428	-41.04	20230208	606	38.94	20230726	7140	-88.21	20230208	838	0.48	20231226	1.36	N	129890	100	50 억		274131	N	N	0	N	00	N
31	20231226	110834	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	843	-19	5	-2.20	51874627	61560	107.46	860	860	838	1120	604	862	842.67	0.54	0	-2294	877	869	858	850	839	873	854	51	258	100	560	1	1	50643410	427	-2.40	0.75	12	0.12	-351.00	1124.00	1428	20230208	-40.97	606	20230726	39.11	1428	-40.97	20230208	606	39.11	20230726	7140	-88.19	20230208	838	0.60	20231226	1.36	N	129890	100	50 억		274131	N	N	0	N	00	N
32	20231226	100830	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	849	-13	5	-1.51	44361549	52634	91.88	860	860	838	1120	604	862	842.83	0.54	0	-2787	877	869	858	850	839	873	854	51	258	100	560	1	1	50643410	430	-2.42	0.76	12	0.10	-351.00	1124.00	1428	20230208	-40.55	606	20230726	40.10	1428	-40.55	20230208	606	40.10	20230726	7140	-88.11	20230208	838	1.31	20231226	1.36	N	129890	100	50 억		274131	N	N	0	N	00	N
33	20231226	090833	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	847	-15	5	-1.74	2800273	3291	5.75	860	860	845	1120	604	862	850.89	0.54	0	-205	877	869	858	850	839	873	854	51	258	100	560	1	1	50643410	429	-2.41	0.75	12	0.01	-351.00	1124.00	1428	20230208	-40.69	606	20230726	39.77	1428	-40.69	20230208	606	39.77	20230726	7140	-88.14	20230208	840	0.83	20231130	1.36	N	129890	100	50 억		274131	N	N	0	N	00	N
34	20231222	160819	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	862	7	2	0.82	48828088	57253	27.89	850	866	847	1111	599	855	852.83	0.54	0	2986	887	871	859	843	831	865	837	51	256	100	560	1	1	50643410	437	-2.46	0.77	12	0.11	-351.00	1124.00	1470	20221220	-41.36	606	20230726	42.24	1428	-39.64	20230208	606	42.24	20230726	7140	-87.93	20230208	840	2.62	20231130	1.35	N	129890	100	50 억		271145	N	N	0	N	00	N
35	20231222	150818	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	849	-6	5	-0.70	47492144	55699	27.14	850	866	847	1111	599	855	852.66	0.54	0	2986	887	871	859	843	831	865	837	51	256	100	560	1	1	50643410	430	-2.42	0.76	12	0.11	-351.00	1124.00	1470	20221220	-42.24	606	20230726	40.10	1428	-40.55	20230208	606	40.10	20230726	7140	-88.11	20230208	840	1.07	20231130	1.35	N	129890	100	50 억		271145	N	N	0	N	00	N
36	20231222	140814	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	852	-3	5	-0.35	33674599	39460	19.23	850	866	847	1111	599	855	853.39	0.54	0	2979	887	871	859	843	831	865	837	51	256	100	560	1	1	50643410	431	-2.43	0.76	12	0.08	-351.00	1124.00	1470	20221220	-42.04	606	20230726	40.59	1428	-40.34	20230208	606	40.59	20230726	7140	-88.07	20230208	840	1.43	20231130	1.35	N	129890	100	50 억		271145	N	N	0	N	00	N
37	20231222	130817	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	858	3	2	0.35	30638021	35896	17.49	850	866	847	1111	599	855	853.52	0.54	0	2979	887	871	859	843	831	865	837	51	256	100	560	1	1	50643410	435	-2.44	0.76	12	0.07	-351.00	1124.00	1470	20221220	-41.63	606	20230726	41.58	1428	-39.92	20230208	606	41.58	20230726	7140	-87.98	20230208	840	2.14	20231130	1.35	N	129890	100	50 억		271145	N	N	0	N	00	N
38	20231222	120815	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	852	-3	5	-0.35	18906678	22124	10.78	850	866	847	1111	599	855	854.58	0.54	0	-3828	887	871	859	843	831	865	837	51	256	100	560	1	1	50643410	431	-2.43	0.76	12	0.04	-351.00	1124.00	1470	20221220	-42.04	606	20230726	40.59	1428	-40.34	20230208	606	40.59	20230726	7140	-88.07	20230208	840	1.43	20231130	1.35	N	129890	100	50 억		271145	N	N	0	N	00	N
39	20231222	110814	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	855	0	3	0.00	14266554	16683	8.13	850	866	847	1111	599	855	855.16	0.54	0	-3828	887	871	859	843	831	865	837	51	256	100	560	1	1	50643410	433	-2.44	0.76	12	0.03	-351.00	1124.00	1470	20221220	-41.84	606	20230726	41.09	1428	-40.13	20230208	606	41.09	20230726	7140	-88.03	20230208	840	1.79	20231130	1.35	N	129890	100	50 억		271145	N	N	0	N	00	N
40	20231222	100812	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	855	0	3	0.00	12595027	14727	7.18	850	866	847	1111	599	855	855.23	0.54	0	-3828	887	871	859	843	831	865	837	51	256	100	560	1	1	50643410	433	-2.44	0.76	12	0.03	-351.00	1124.00	1470	20221220	-41.84	606	20230726	41.09	1428	-40.13	20230208	606	41.09	20230726	7140	-88.03	20230208	840	1.79	20231130	1.35	N	129890	100	50 억		271145	N	N	0	N	00	N
41	20231222	090815	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	862	7	2	0.82	5637533	6635	3.23	850	862	847	1111	599	855	849.67	0.54	0	-603	887	871	859	843	831	865	837	51	256	100	560	1	1	50643410	437	-2.46	0.77	12	0.01	-351.00	1124.00	1470	20221220	-41.36	606	20230726	42.24	1428	-39.64	20230208	606	42.24	20230726	7140	-87.93	20230208	840	2.62	20231130	1.35	N	129890	100	50 억		271145	N	N	0	N	00	N
42	20231221	160810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	855	-24	5	-2.73	176115972	205235	204.02	872	875	847	1142	616	879	858.12	0.56	0	-11267	893	885	877	869	861	890	874	51	263	100	580	1	1	50643410	433	-2.44	0.76	12	0.41	-351.00	1124.00	1470	20221220	-41.84	606	20230726	41.09	1428	-40.13	20230208	606	41.09	20230726	7140	-88.03	20230208	840	1.79	20231130	1.35	N	129890	100	50 억		282409	N	N	0	N	00	N
43	20231221	150812	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	863	-16	5	-1.82	172042205	200448	199.26	872	875	847	1142	616	879	858.29	0.56	0	-11264	893	885	877	869	861	890	874	51	263	100	580	1	1	50643410	437	-2.46	0.77	12	0.40	-351.00	1124.00	1470	20221220	-41.29	606	20230726	42.41	1428	-39.57	20230208	606	42.41	20230726	7140	-87.91	20230208	840	2.74	20231130	1.35	N	129890	100	50 억		282409	N	N	0	N	00	N
44	20231221	140811	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	856	-23	5	-2.62	130628607	151941	151.04	872	875	854	1142	616	879	859.73	0.56	0	5804	893	885	877	869	861	890	874	51	263	100	580	1	1	50643410	434	-2.44	0.76	12	0.30	-351.00	1124.00	1470	20221220	-41.77	606	20230726	41.25	1428	-40.06	20230208	606	41.25	20230726	7140	-88.01	20230208	840	1.90	20231130	1.35	N	129890	100	50 억		282409	N	N	0	N	00	N
45	20231221	130808	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	856	-23	5	-2.62	115005071	133674	132.88	872	875	854	1142	616	879	860.34	0.56	0	6943	893	885	877	869	861	890	874	51	263	100	580	1	1	50643410	434	-2.44	0.76	12	0.26	-351.00	1124.00	1470	20221220	-41.77	606	20230726	41.25	1428	-40.06	20230208	606	41.25	20230726	7140	-88.01	20230208	840	1.90	20231130	1.35	N	129890	100	50 억		282409	N	N	0	N	00	N
46	20231221	120814	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	858	-21	5	-2.39	103156480	119868	119.16	872	875	854	1142	616	879	860.58	0.56	0	6946	893	885	877	869	861	890	874	51	263	100	580	1	1	50643410	435	-2.44	0.76	12	0.24	-351.00	1124.00	1470	20221220	-41.63	606	20230726	41.58	1428	-39.92	20230208	606	41.58	20230726	7140	-87.98	20230208	840	2.14	20231130	1.35	N	129890	100	50 억		282409	N	N	0	N	00	N
47	20231221	110814	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	856	-23	5	-2.62	96523270	112163	111.50	872	875	854	1142	616	879	860.56	0.56	0	6394	893	885	877	869	861	890	874	51	263	100	580	1	1	50643410	434	-2.44	0.76	12	0.22	-351.00	1124.00	1470	20221220	-41.77	606	20230726	41.25	1428	-40.06	20230208	606	41.25	20230726	7140	-88.01	20230208	840	1.90	20231130	1.35	N	129890	100	50 억		282409	N	N	0	N	00	N
48	20231221	100811	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	868	-11	5	-1.25	71822839	83373	82.88	872	875	857	1142	616	879	861.46	0.56	0	10354	893	885	877	869	861	890	874	51	263	100	580	1	1	50643410	440	-2.47	0.77	12	0.16	-351.00	1124.00	1470	20221220	-40.95	606	20230726	43.23	1428	-39.22	20230208	606	43.23	20230726	7140	-87.84	20230208	840	3.33	20231130	1.35	N	129890	100	50 억		282409	N	N	0	N	00	N
49	20231221	090811	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	861	-18	5	-2.05	3986822	4597	4.57	872	873	861	1142	616	879	867.27	0.56	0	-45	893	885	877	869	861	890	874	51	263	100	580	1	1	50643410	436	-2.45	0.77	12	0.01	-351.00	1124.00	1470	20221220	-41.43	606	20230726	42.08	1428	-39.71	20230208	606	42.08	20230726	7140	-87.94	20230208	840	2.50	20231130	1.35	N	129890	100	50 억		282409	N	N	0	N	00	N
50	20231220	160814	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	879	4	2	0.46	88110232	100494	198.92	877	885	869	1137	613	875	876.77	0.53	0	12648	884	879	873	868	862	876	865	51	262	100	570	1	1	50643410	445	-2.50	0.78	12	0.20	-351.00	1124.00	1470	20221220	-40.20	606	20230726	45.05	1428	-38.45	20230208	606	45.05	20230726	7350	-88.04	20221220	840	4.64	20231130	1.34	N	129890	100	50 억		269761	N	N	0	N	00	N
51	20231220	150854	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	879	4	2	0.46	87084759	99327	196.61	877	885	869	1137	613	875	876.75	0.53	0	12647	884	879	873	868	862	876	865	51	262	100	570	1	1	50643410	445	-2.50	0.78	12	0.20	-351.00	1124.00	1470	20221220	-40.20	606	20230726	45.05	1428	-38.45	20230208	606	45.05	20230726	7350	-88.04	20221220	840	4.64	20231130	1.34	N	129890	100	50 억		269761	N	N	0	N	00	N
52	20231220	140905	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	873	-2	5	-0.23	76539144	87252	172.71	877	885	871	1137	613	875	877.22	0.53	0	12671	884	879	873	868	862	876	865	51	262	100	570	1	1	50643410	442	-2.49	0.78	12	0.17	-351.00	1124.00	1470	20221220	-40.61	606	20230726	44.06	1428	-38.87	20230208	606	44.06	20230726	7350	-88.12	20221220	840	3.93	20231130	1.34	N	129890	100	50 억		269761	N	N	0	N	00	N
53	20231220	130859	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	875	0	3	0.00	66502353	75785	150.01	877	885	871	1137	613	875	877.51	0.53	0	12629	884	879	873	868	862	876	865	51	262	100	570	1	1	50643410	443	-2.49	0.78	12	0.15	-351.00	1124.00	1470	20221220	-40.48	606	20230726	44.39	1428	-38.73	20230208	606	44.39	20230726	7350	-88.10	20221220	840	4.17	20231130	1.34	N	129890	100	50 억		269761	N	N	0	N	00	N
54	20231220	120809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	879	4	2	0.46	55141881	62821	124.35	877	885	871	1137	613	875	877.76	0.53	0	12628	884	879	873	868	862	876	865	51	262	100	570	1	1	50643410	445	-2.50	0.78	12	0.12	-351.00	1124.00	1470	20221220	-40.20	606	20230726	45.05	1428	-38.45	20230208	606	45.05	20230726	7350	-88.04	20221220	840	4.64	20231130	1.34	N	129890	100	50 억		269761	N	N	0	N	00	N
55	20231220	110812	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	880	5	2	0.57	44846992	51077	101.10	877	885	871	1137	613	875	878.03	0.53	0	4880	884	879	873	868	862	876	865	51	262	100	570	1	1	50643410	446	-2.51	0.78	12	0.10	-351.00	1124.00	1470	20221220	-40.14	606	20230726	45.21	1428	-38.38	20230208	606	45.21	20230726	7350	-88.03	20221220	840	4.76	20231130	1.34	N	129890	100	50 억		269761	N	N	0	N	00	N
56	20231220	100812	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	879	4	2	0.46	24327930	27719	54.87	877	885	871	1137	613	875	877.66	0.53	0	3709	884	879	873	868	862	876	865	51	262	100	570	1	1	50643410	445	-2.50	0.78	12	0.05	-351.00	1124.00	1470	20221220	-40.20	606	20230726	45.05	1428	-38.45	20230208	606	45.05	20230726	7350	-88.04	20221220	840	4.64	20231130	1.34	N	129890	100	50 억		269761	N	N	0	N	00	N
57	20231220	090810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	873	-2	5	-0.23	305243	348	0.69	877	879	871	1137	613	875	877.14	0.53	0	19	884	879	873	868	862	876	865	51	262	100	570	1	1	50643410	442	-2.49	0.78	12	0.00	-351.00	1124.00	1470	20221220	-40.61	606	20230726	44.06	1428	-38.87	20230208	606	44.06	20230726	7350	-88.12	20221220	840	3.93	20231130	1.34	N	129890	100	50 억		269761	N	N	0	N	00	N
58	20231219	160810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	875	3	2	0.34	44030746	50490	142.32	878	878	867	1133	611	872	872.07	0.53	0	3598	886	878	869	861	852	883	866	51	261	100	570	1	1	50643410	443	-2.49	0.78	12	0.10	-351.00	1124.00	1470	20221220	-40.48	606	20230726	44.39	1428	-38.73	20230208	606	44.39	20230726	7350	-88.10	20221220	840	4.17	20231130	1.33	N	129890	100	50 억		266163	N	N	0	N	00	N
59	20231219	150813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	874	2	2	0.23	39719117	45558	128.42	878	878	867	1133	611	872	871.84	0.53	0	2703	886	878	869	861	852	883	866	51	261	100	570	1	1	50643410	443	-2.49	0.78	12	0.09	-351.00	1124.00	1470	20221220	-40.54	606	20230726	44.22	1428	-38.80	20230208	606	44.22	20230726	7350	-88.11	20221220	840	4.05	20231130	1.33	N	129890	100	50 억		266163	N	N	0	N	00	N
60	20231219	140808	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	870	-2	5	-0.23	38985343	44716	126.04	878	878	867	1133	611	872	871.84	0.53	0	2713	886	878	869	861	852	883	866	51	261	100	570	1	1	50643410	441	-2.48	0.77	12	0.09	-351.00	1124.00	1470	20221220	-40.82	606	20230726	43.56	1428	-39.08	20230208	606	43.56	20230726	7350	-88.16	20221220	840	3.57	20231130	1.33	N	129890	100	50 억		266163	N	N	0	N	00	N
61	20231219	130813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	875	3	2	0.34	25990412	29793	83.98	878	878	867	1133	611	872	872.37	0.53	0	-681	886	878	869	861	852	883	866	51	261	100	570	1	1	50643410	443	-2.49	0.78	12	0.06	-351.00	1124.00	1470	20221220	-40.48	606	20230726	44.39	1428	-38.73	20230208	606	44.39	20230726	7350	-88.10	20221220	840	4.17	20231130	1.33	N	129890	100	50 억		266163	N	N	0	N	00	N
62	20231219	120817	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	871	-1	5	-0.11	22579792	25879	72.95	878	878	867	1133	611	872	872.51	0.53	0	-1381	886	878	869	861	852	883	866	51	261	100	570	1	1	50643410	441	-2.48	0.77	12	0.05	-351.00	1124.00	1470	20221220	-40.75	606	20230726	43.73	1428	-39.01	20230208	606	43.73	20230726	7350	-88.15	20221220	840	3.69	20231130	1.33	N	129890	100	50 억		266163	N	N	0	N	00	N
63	20231219	110813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	874	2	2	0.23	20253976	23219	65.45	878	878	867	1133	611	872	872.30	0.53	0	-1368	886	878	869	861	852	883	866	51	261	100	570	1	1	50643410	443	-2.49	0.78	12	0.05	-351.00	1124.00	1470	20221220	-40.54	606	20230726	44.22	1428	-38.80	20230208	606	44.22	20230726	7350	-88.11	20221220	840	4.05	20231130	1.33	N	129890	100	50 억		266163	N	N	0	N	00	N
64	20231219	100810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	872	0	3	0.00	14654572	16779	47.30	878	878	868	1133	611	872	873.39	0.53	0	-2068	886	878	869	861	852	883	866	51	261	100	570	1	1	50643410	442	-2.48	0.78	12	0.03	-351.00	1124.00	1470	20221220	-40.68	606	20230726	43.89	1428	-38.94	20230208	606	43.89	20230726	7350	-88.14	20221220	840	3.81	20231130	1.33	N	129890	100	50 억		266163	N	N	0	N	00	N
65	20231219	090807	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	872	0	3	0.00	1448300	1650	4.65	878	878	872	1133	611	872	877.76	0.53	0	-100	886	878	869	861	852	883	866	51	261	100	570	1	1	50643410	442	-2.48	0.78	12	0.00	-351.00	1124.00	1470	20221220	-40.68	606	20230726	43.89	1428	-38.94	20230208	606	43.89	20230726	7350	-88.14	20221220	840	3.81	20231130	1.33	N	129890	100	50 억		266163	N	N	0	N	00	N
66	20231218	160806	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	872	6	2	0.69	29907080	34477	56.94	862	877	860	1125	607	866	867.49	0.51	0	6797	875	870	861	856	847	873	859	51	259	100	570	1	1	50643410	442	-2.48	0.78	12	0.07	-351.00	1124.00	1470	20221220	-40.68	606	20230726	43.89	1428	-38.94	20230208	606	43.89	20230726	7350	-88.14	20221220	840	3.81	20231130	1.31	N	129890	100	50 억		259367	N	N	0	N	00	N
67	20231218	150809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	868	2	2	0.23	28798008	33202	54.83	862	877	860	1125	607	866	867.40	0.51	0	6775	875	870	861	856	847	873	859	51	259	100	570	1	1	50643410	440	-2.47	0.77	12	0.07	-351.00	1124.00	1470	20221220	-40.95	606	20230726	43.23	1428	-39.22	20230208	606	43.23	20230726	7350	-88.19	20221220	840	3.33	20231130	1.31	N	129890	100	50 억		259367	N	N	0	N	00	N
68	20231218	140805	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	870	4	2	0.46	24044721	27737	45.81	862	877	860	1125	607	866	866.92	0.51	0	6182	875	870	861	856	847	873	859	51	259	100	570	1	1	50643410	441	-2.48	0.77	12	0.05	-351.00	1124.00	1470	20221220	-40.82	606	20230726	43.56	1428	-39.08	20230208	606	43.56	20230726	7350	-88.16	20221220	840	3.57	20231130	1.31	N	129890	100	50 억		259367	N	N	0	N	00	N
69	20231218	130806	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	867	1	2	0.12	23277334	26853	44.35	862	877	860	1125	607	866	866.88	0.51	0	6186	875	870	861	856	847	873	859	51	259	100	570	1	1	50643410	439	-2.47	0.77	12	0.05	-351.00	1124.00	1470	20221220	-41.02	606	20230726	43.07	1428	-39.29	20230208	606	43.07	20230726	7350	-88.20	20221220	840	3.21	20231130	1.31	N	129890	100	50 억		259367	N	N	0	N	00	N
70	20231218	120801	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	868	2	2	0.23	20467883	23619	39.01	862	877	860	1125	607	866	866.61	0.51	0	5652	875	870	861	856	847	873	859	51	259	100	570	1	1	50643410	440	-2.47	0.77	12	0.05	-351.00	1124.00	1470	20221220	-40.95	606	20230726	43.23	1428	-39.22	20230208	606	43.23	20230726	7350	-88.19	20221220	840	3.33	20231130	1.31	N	129890	100	50 억		259367	N	N	0	N	00	N
71	20231218	110804	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	873	7	2	0.81	18804564	21708	35.85	862	877	860	1125	607	866	866.26	0.51	0	5765	875	870	861	856	847	873	859	51	259	100	570	1	1	50643410	442	-2.49	0.78	12	0.04	-351.00	1124.00	1470	20221220	-40.61	606	20230726	44.06	1428	-38.87	20230208	606	44.06	20230726	7350	-88.12	20221220	840	3.93	20231130	1.31	N	129890	100	50 억		259367	N	N	0	N	00	N
72	20231218	100802	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	870	4	2	0.46	16434712	18984	31.35	862	877	860	1125	607	866	865.70	0.51	0	5782	875	870	861	856	847	873	859	51	259	100	570	1	1	50643410	441	-2.48	0.77	12	0.04	-351.00	1124.00	1470	20221220	-40.82	606	20230726	43.56	1428	-39.08	20230208	606	43.56	20230726	7350	-88.16	20221220	840	3.57	20231130	1.31	N	129890	100	50 억		259367	N	N	0	N	00	N
73	20231218	090800	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	861	-5	5	-0.58	9162291	10615	17.53	862	870	860	1125	607	866	862.85	0.51	0	4358	875	870	861	856	847	873	859	51	259	100	570	1	1	50643410	436	-2.45	0.77	12	0.02	-351.00	1124.00	1470	20221220	-41.43	606	20230726	42.08	1428	-39.71	20230208	606	42.08	20230726	7350	-88.29	20221220	840	2.50	20231130	1.31	N	129890	100	50 억		259367	N	N	0	N	00	N
74	20231215	160801	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	866	12	2	1.41	51876076	60551	72.29	864	866	852	1110	598	854	856.73	0.48	0	13489	877	865	858	846	839	862	843	51	256	100	560	1	1	50643410	439	-2.47	0.77	12	0.12	-351.00	1124.00	1470	20221220	-41.09	606	20230726	42.90	1428	-39.36	20230208	606	42.90	20230726	7350	-88.22	20221220	840	3.10	20231130	1.27	N	129890	100	50 억		244298	N	N	0	N	00	N
75	20231215	150805	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	865	11	2	1.29	49264054	57532	68.68	864	865	852	1110	598	854	856.29	0.48	0	12464	877	865	858	846	839	862	843	51	256	100	560	1	1	50643410	438	-2.46	0.77	12	0.11	-351.00	1124.00	1470	20221220	-41.16	606	20230726	42.74	1428	-39.43	20230208	606	42.74	20230726	7350	-88.23	20221220	840	2.98	20231130	1.27	N	129890	100	50 억		244298	N	N	0	N	00	N
76	20231215	140805	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	864	10	2	1.17	44961034	52536	62.72	864	864	852	1110	598	854	855.81	0.48	0	11664	877	865	858	846	839	862	843	51	256	100	560	1	1	50643410	438	-2.46	0.77	12	0.10	-351.00	1124.00	1470	20221220	-41.22	606	20230726	42.57	1428	-39.50	20230208	606	42.57	20230726	7350	-88.24	20221220	840	2.86	20231130	1.27	N	129890	100	50 억		244298	N	N	0	N	00	N
77	20231215	130759	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	857	3	2	0.35	30917378	36199	43.21	864	864	852	1110	598	854	854.09	0.48	0	2194	877	865	858	846	839	862	843	51	256	100	560	1	1	50643410	434	-2.44	0.76	12	0.07	-351.00	1124.00	1470	20221220	-41.70	606	20230726	41.42	1428	-39.99	20230208	606	41.42	20230726	7350	-88.34	20221220	840	2.02	20231130	1.27	N	129890	100	50 억		244298	N	N	0	N	00	N
78	20231215	120800	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	855	1	2	0.12	30066646	35203	42.03	864	864	852	1110	598	854	854.09	0.48	0	2194	877	865	858	846	839	862	843	51	256	100	560	1	1	50643410	433	-2.44	0.76	12	0.07	-351.00	1124.00	1470	20221220	-41.84	606	20230726	41.09	1428	-40.13	20230208	606	41.09	20230726	7350	-88.37	20221220	840	1.79	20231130	1.27	N	129890	100	50 억		244298	N	N	0	N	00	N
79	20231215	110756	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	855	1	2	0.12	20427547	23904	28.54	864	864	852	1110	598	854	854.57	0.48	0	681	877	865	858	846	839	862	843	51	256	100	560	1	1	50643410	433	-2.44	0.76	12	0.05	-351.00	1124.00	1470	20221220	-41.84	606	20230726	41.09	1428	-40.13	20230208	606	41.09	20230726	7350	-88.37	20221220	840	1.79	20231130	1.27	N	129890	100	50 억		244298	N	N	0	N	00	N
80	20231215	100800	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	859	5	2	0.59	7921772	9261	11.06	864	864	852	1110	598	854	855.39	0.48	0	-2	877	865	858	846	839	862	843	51	256	100	560	1	1	50643410	435	-2.45	0.76	12	0.02	-351.00	1124.00	1470	20221220	-41.56	606	20230726	41.75	1428	-39.85	20230208	606	41.75	20230726	7350	-88.31	20221220	840	2.26	20231130	1.27	N	129890	100	50 억		244298	N	N	0	N	00	N
81	20231215	090803	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	861	7	2	0.82	247221	287	0.34	864	864	854	1110	598	854	861.40	0.48	0	0	877	865	858	846	839	862	843	51	256	100	560	1	1	50643410	436	-2.45	0.77	12	0.00	-351.00	1124.00	1470	20221220	-41.43	606	20230726	42.08	1428	-39.71	20230208	606	42.08	20230726	7350	-88.29	20221220	840	2.50	20231130	1.27	N	129890	100	50 억		244298	N	N	0	N	00	N
82	20231214	160757	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	854	0	3	0.00	71883382	83758	70.08	855	870	851	1110	598	854	858.23	0.48	0	646	892	872	863	843	834	868	839	51	256	100	560	1	1	50643410	432	-2.43	0.76	12	0.17	-351.00	1124.00	1470	20221220	-41.90	606	20230726	40.92	1428	-40.20	20230208	606	40.92	20230726	7350	-88.38	20221220	840	1.67	20231130	1.25	N	129890	100	50 억		243364	N	N	0	N	00	N
83	20231214	150825	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	854	0	3	0.00	67524748	78682	65.83	855	870	851	1110	598	854	858.20	0.48	0	-1402	892	872	863	843	834	868	839	51	256	100	560	1	1	50643410	432	-2.43	0.76	12	0.16	-351.00	1124.00	1470	20221220	-41.90	606	20230726	40.92	1428	-40.20	20230208	606	40.92	20230726	7350	-88.38	20221220	840	1.67	20231130	1.25	N	129890	100	50 억		243364	N	N	0	N	00	N
84	20231214	140804	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	853	-1	5	-0.12	61468846	71602	59.91	855	870	851	1110	598	854	858.48	0.48	0	-2877	892	872	863	843	834	868	839	51	256	100	560	1	1	50643410	432	-2.43	0.76	12	0.14	-351.00	1124.00	1470	20221220	-41.97	606	20230726	40.76	1428	-40.27	20230208	606	40.76	20230726	7350	-88.39	20221220	840	1.55	20231130	1.25	N	129890	100	50 억		243364	N	N	0	N	00	N
85	20231214	130823	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	854	0	3	0.00	60585486	70570	59.04	855	870	851	1110	598	854	858.52	0.48	0	-2867	892	872	863	843	834	868	839	51	256	100	560	1	1	50643410	432	-2.43	0.76	12	0.14	-351.00	1124.00	1470	20221220	-41.90	606	20230726	40.92	1428	-40.20	20230208	606	40.92	20230726	7350	-88.38	20221220	840	1.67	20231130	1.25	N	129890	100	50 억		243364	N	N	0	N	00	N
86	20231214	120834	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	866	12	2	1.41	38380952	44572	37.29	855	870	853	1110	598	854	861.10	0.48	0	-6066	892	872	863	843	834	868	839	51	256	100	560	1	1	50643410	439	-2.47	0.77	12	0.09	-351.00	1124.00	1470	20221220	-41.09	606	20230726	42.90	1428	-39.36	20230208	606	42.90	20230726	7350	-88.22	20221220	840	3.10	20231130	1.25	N	129890	100	50 억		243364	N	N	0	N	00	N
87	20231214	110804	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	867	13	2	1.52	31195403	36232	30.31	855	870	853	1110	598	854	860.99	0.48	0	-5875	892	872	863	843	834	868	839	51	256	100	560	1	1	50643410	439	-2.47	0.77	12	0.07	-351.00	1124.00	1470	20221220	-41.02	606	20230726	43.07	1428	-39.29	20230208	606	43.07	20230726	7350	-88.20	20221220	840	3.21	20231130	1.25	N	129890	100	50 억		243364	N	N	0	N	00	N
88	20231214	100751	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	853	-1	5	-0.12	23832497	27703	23.18	855	870	853	1110	598	854	860.29	0.48	0	-5832	892	872	863	843	834	868	839	51	256	100	560	1	1	50643410	432	-2.43	0.76	12	0.05	-351.00	1124.00	1470	20221220	-41.97	606	20230726	40.76	1428	-40.27	20230208	606	40.76	20230726	7350	-88.39	20221220	840	1.55	20231130	1.25	N	129890	100	50 억		243364	N	N	0	N	00	N
89	20231214	090731	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	862	8	2	0.94	549197	641	0.54	855	864	855	1110	598	854	856.78	0.48	0	-71	892	872	863	843	834	868	839	51	256	100	560	1	1	50643410	437	-2.46	0.77	12	0.00	-351.00	1124.00	1470	20221220	-41.36	606	20230726	42.24	1428	-39.64	20230208	606	42.24	20230726	7350	-88.27	20221220	840	2.62	20231130	1.25	N	129890	100	50 억		243364	N	N	0	N	00	N
90	20231213	160756	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	854	-22	5	-2.51	102408482	118884	247.00	872	883	854	1138	614	876	861.42	0.52	0	-17198	894	884	879	869	864	882	867	51	262	100	570	1	1	50643410	432	-2.43	0.76	12	0.23	-351.00	1124.00	1470	20221220	-41.90	606	20230726	40.92	1428	-40.20	20230208	606	40.92	20230726	7350	-88.38	20221220	840	1.67	20231130	1.34	N	129890	100	50 억		261702	N	N	0	N	00	N
91	20231213	150813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	857	-19	5	-2.17	93503575	108464	225.35	872	883	854	1138	614	876	862.07	0.52	0	-16860	894	884	879	869	864	882	867	51	262	100	570	1	1	50643410	434	-2.44	0.76	12	0.21	-351.00	1124.00	1470	20221220	-41.70	606	20230726	41.42	1428	-39.99	20230208	606	41.42	20230726	7350	-88.34	20221220	840	2.02	20231130	1.34	N	129890	100	50 억		261702	N	N	0	N	00	N
92	20231213	140812	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	859	-17	5	-1.94	86732884	100549	208.91	872	883	854	1138	614	876	862.59	0.52	0	-18088	894	884	879	869	864	882	867	51	262	100	570	1	1	50643410	435	-2.45	0.76	12	0.20	-351.00	1124.00	1470	20221220	-41.56	606	20230726	41.75	1428	-39.85	20230208	606	41.75	20230726	7350	-88.31	20221220	840	2.26	20231130	1.34	N	129890	100	50 억		261702	N	N	0	N	00	N
93	20231213	130814	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	863	-13	5	-1.48	72919153	84426	175.41	872	883	859	1138	614	876	863.70	0.52	0	-15245	894	884	879	869	864	882	867	51	262	100	570	1	1	50643410	437	-2.46	0.77	12	0.17	-351.00	1124.00	1470	20221220	-41.29	606	20230726	42.41	1428	-39.57	20230208	606	42.41	20230726	7350	-88.26	20221220	840	2.74	20231130	1.34	N	129890	100	50 억		261702	N	N	0	N	00	N
94	20231213	120810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	860	-16	5	-1.83	67114651	77684	161.40	872	883	859	1138	614	876	863.94	0.52	0	-17745	894	884	879	869	864	882	867	51	262	100	570	1	1	50643410	436	-2.45	0.77	12	0.15	-351.00	1124.00	1470	20221220	-41.50	606	20230726	41.91	1428	-39.78	20230208	606	41.91	20230726	7350	-88.30	20221220	840	2.38	20231130	1.34	N	129890	100	50 억		261702	N	N	0	N	00	N
95	20231213	110813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	862	-14	5	-1.60	51470107	59495	123.61	872	883	860	1138	614	876	865.12	0.52	0	-19961	894	884	879	869	864	882	867	51	262	100	570	1	1	50643410	437	-2.46	0.77	12	0.12	-351.00	1124.00	1470	20221220	-41.36	606	20230726	42.24	1428	-39.64	20230208	606	42.24	20230726	7350	-88.27	20221220	840	2.62	20231130	1.34	N	129890	100	50 억		261702	N	N	0	N	00	N
96	20231213	100817	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	865	-11	5	-1.26	37421022	43212	89.78	872	883	860	1138	614	876	865.99	0.52	0	-20861	894	884	879	869	864	882	867	51	262	100	570	1	1	50643410	438	-2.46	0.77	12	0.09	-351.00	1124.00	1470	20221220	-41.16	606	20230726	42.74	1428	-39.43	20230208	606	42.74	20230726	7350	-88.23	20221220	840	2.98	20231130	1.34	N	129890	100	50 억		261702	N	N	0	N	00	N
97	20231213	090805	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	874	-2	5	-0.23	1005700	1153	2.40	872	880	872	1138	614	876	872.25	0.52	0	-9	894	884	879	869	864	882	867	51	262	100	570	1	1	50643410	443	-2.49	0.78	12	0.00	-351.00	1124.00	1470	20221220	-40.54	606	20230726	44.22	1428	-38.80	20230208	606	44.22	20230726	7350	-88.11	20221220	840	4.05	20231130	1.34	N	129890	100	50 억		261702	N	N	0	N	00	N
98	20231212	160739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	876	-8	5	-0.90	42336667	48129	39.74	882	889	874	1149	619	884	879.65	0.52	0	310	894	888	880	874	866	885	871	51	265	100	580	1	1	50643410	444	-2.50	0.78	12	0.10	-351.00	1124.00	1470	20221220	-40.41	606	20230726	44.55	1428	-38.66	20230208	606	44.55	20230726	7350	-88.08	20221220	840	4.29	20231130	1.43	N	129890	100	50 억		261392	N	N	0	N	00	N
99	20231212	150747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	875	-9	5	-1.02	40717460	46281	38.22	882	889	874	1149	619	884	879.79	0.52	0	49	894	888	880	874	866	885	871	51	265	100	580	1	1	50643410	443	-2.49	0.78	12	0.09	-351.00	1124.00	1470	20221220	-40.48	606	20230726	44.39	1428	-38.73	20230208	606	44.39	20230726	7350	-88.10	20221220	840	4.17	20231130	1.43	N	129890	100	50 억		261392	N	N	0	N	00	N
100	20231212	140706	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	881	-3	5	-0.34	38861346	44173	36.48	882	889	874	1149	619	884	879.75	0.52	0	68	894	888	880	874	866	885	871	51	265	100	580	1	1	50643410	446	-2.51	0.78	12	0.09	-351.00	1124.00	1470	20221220	-40.07	606	20230726	45.38	1428	-38.31	20230208	606	45.38	20230726	7350	-88.01	20221220	840	4.88	20231130	1.43	N	129890	100	50 억		261392	N	N	0	N	00	N
101	20231212	130707	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	881	-3	5	-0.34	35764228	40641	33.56	882	889	875	1149	619	884	880.00	0.52	0	-140	894	888	880	874	866	885	871	51	265	100	580	1	1	50643410	446	-2.51	0.78	12	0.08	-351.00	1124.00	1470	20221220	-40.07	606	20230726	45.38	1428	-38.31	20230208	606	45.38	20230726	7350	-88.01	20221220	840	4.88	20231130	1.43	N	129890	100	50 억		261392	N	N	0	N	00	N
102	20231212	120700	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	881	-3	5	-0.34	28116902	31918	26.36	882	889	877	1149	619	884	880.91	0.52	0	-141	894	888	880	874	866	885	871	51	265	100	580	1	1	50643410	446	-2.51	0.78	12	0.06	-351.00	1124.00	1470	20221220	-40.07	606	20230726	45.38	1428	-38.31	20230208	606	45.38	20230726	7350	-88.01	20221220	840	4.88	20231130	1.43	N	129890	100	50 억		261392	N	N	0	N	00	N
103	20231212	110712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	881	-3	5	-0.34	23566060	26732	22.07	882	889	877	1149	619	884	881.57	0.52	0	-561	894	888	880	874	866	885	871	51	265	100	580	1	1	50643410	446	-2.51	0.78	12	0.05	-351.00	1124.00	1470	20221220	-40.07	606	20230726	45.38	1428	-38.31	20230208	606	45.38	20230726	7350	-88.01	20221220	840	4.88	20231130	1.43	N	129890	100	50 억		261392	N	N	0	N	00	N
104	20231212	100739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	881	-3	5	-0.34	10991350	12448	10.28	882	889	877	1149	619	884	882.98	0.52	0	-1999	894	888	880	874	866	885	871	51	265	100	580	1	1	50643410	446	-2.51	0.78	12	0.02	-351.00	1124.00	1470	20221220	-40.07	606	20230726	45.38	1428	-38.31	20230208	606	45.38	20230726	7350	-88.01	20221220	840	4.88	20231130	1.43	N	129890	100	50 억		261392	N	N	0	N	00	N
105	20231212	090739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	885	1	2	0.11	1230619	1391	1.15	882	887	877	1149	619	884	884.70	0.52	0	-793	894	888	880	874	866	885	871	51	265	100	580	1	1	50643410	448	-2.52	0.79	12	0.00	-351.00	1124.00	1470	20221220	-39.80	606	20230726	46.04	1428	-38.03	20230208	606	46.04	20230726	7350	-87.96	20221220	840	5.36	20231130	1.43	N	129890	100	50 억		261392	N	N	0	N	00	N
106	20231211	160741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	884	6	2	0.68	106380738	121100	89.87	886	886	872	1141	615	878	878.45	0.52	14640	10620	918	897	883	862	848	891	856	51	263	100	570	1	1	50643410	448	-2.52	0.79	12	0.24	-351.00	1124.00	1470	20221220	-39.86	606	20230726	45.87	1428	-38.10	20230208	606	45.87	20230726	7350	-87.97	20221220	840	5.24	20231130	1.48	N	129890	100	50 억		265362	N	N	0	N	00	N
107	20231211	150739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	882	4	2	0.46	102813192	117059	86.88	886	886	872	1141	615	878	878.30	0.52	14640	10391	918	897	883	862	848	891	856	51	263	100	570	1	1	50643410	447	-2.51	0.78	12	0.23	-351.00	1124.00	1470	20221220	-40.00	606	20230726	45.54	1428	-38.24	20230208	606	45.54	20230726	7350	-88.00	20221220	840	5.00	20231130	1.48	N	129890	100	50 억		265362	N	N	0	N	00	N
108	20231211	140739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	879	1	2	0.11	91219575	103882	77.10	886	886	872	1141	615	878	878.11	0.52	14640	7234	918	897	883	862	848	891	856	51	263	100	570	1	1	50643410	445	-2.50	0.78	12	0.21	-351.00	1124.00	1470	20221220	-40.20	606	20230726	45.05	1428	-38.45	20230208	606	45.05	20230726	7350	-88.04	20221220	840	4.64	20231130	1.48	N	129890	100	50 억		265362	N	N	0	N	00	N
109	20231211	130740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	878	0	3	0.00	83449489	95028	70.53	886	886	872	1141	615	878	878.16	0.52	14640	2297	918	897	883	862	848	891	856	51	263	100	570	1	1	50643410	445	-2.50	0.78	12	0.19	-351.00	1124.00	1470	20221220	-40.27	606	20230726	44.88	1428	-38.52	20230208	606	44.88	20230726	7350	-88.05	20221220	840	4.52	20231130	1.48	N	129890	100	50 억		265362	N	N	0	N	00	N
110	20231211	120739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	882	4	2	0.46	77234046	87937	65.26	886	886	872	1141	615	878	878.29	0.52	14640	2322	918	897	883	862	848	891	856	51	263	100	570	1	1	50643410	447	-2.51	0.78	12	0.17	-351.00	1124.00	1470	20221220	-40.00	606	20230726	45.54	1428	-38.24	20230208	606	45.54	20230726	7350	-88.00	20221220	840	5.00	20231130	1.48	N	129890	100	50 억		265362	N	N	0	N	00	N
111	20231211	110736	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	882	4	2	0.46	59997592	68352	50.73	886	886	872	1141	615	878	877.77	0.52	14640	-1303	918	897	883	862	848	891	856	51	263	100	570	1	1	50643410	447	-2.51	0.78	12	0.13	-351.00	1124.00	1470	20221220	-40.00	606	20230726	45.54	1428	-38.24	20230208	606	45.54	20230726	7350	-88.00	20221220	840	5.00	20231130	1.48	N	129890	100	50 억		265362	N	N	0	N	00	N
112	20231211	100734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	872	-6	5	-0.68	47108562	53688	39.84	886	886	872	1141	615	878	877.45	0.52	14640	-2424	918	897	883	862	848	891	856	51	263	100	570	1	1	50643410	442	-2.48	0.78	12	0.11	-351.00	1124.00	1470	20221220	-40.68	606	20230726	43.89	1428	-38.94	20230208	606	43.89	20230726	7350	-88.14	20221220	840	3.81	20231130	1.48	N	129890	100	50 억		265362	N	N	0	N	00	N
113	20231211	090735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	883	5	2	0.57	8731386	9895	7.34	886	886	872	1141	615	878	882.40	0.52	14640	-6130	918	897	883	862	848	891	856	51	263	100	570	1	1	50643410	447	-2.52	0.79	12	0.02	-351.00	1124.00	1470	20221220	-39.93	606	20230726	45.71	1428	-38.17	20230208	606	45.71	20230726	7350	-87.99	20221220	840	5.12	20231130	1.48	N	129890	100	50 억		265362	N	N	0	N	00	N
114	20231208	160727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	878	-10	5	-1.13	118187536	134740	105.25	904	904	869	1154	622	888	877.15	0.52	0	-12626	916	902	891	877	866	900	875	51	266	100	580	1	1	50643410	445	-2.50	0.78	12	0.27	-351.00	1124.00	1478	20221206	-40.60	606	20230726	44.88	1428	-38.52	20230208	606	44.88	20230726	7350	-88.05	20221220	840	4.52	20231130	1.51	N	129890	100	50 억		265362	N	N	0	N	00	N
115	20231208	150730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	876	-12	5	-1.35	112490655	128231	100.16	904	904	869	1154	622	888	877.25	0.52	0	-10978	916	902	891	877	866	900	875	51	266	100	580	1	1	50643410	444	-2.50	0.78	12	0.25	-351.00	1124.00	1478	20221206	-40.73	606	20230726	44.55	1428	-38.66	20230208	606	44.55	20230726	7350	-88.08	20221220	840	4.29	20231130	1.51	N	129890	100	50 억		265362	N	N	0	N	00	N
116	20231208	140729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	878	-10	5	-1.13	91662026	104339	81.50	904	904	869	1154	622	888	878.50	0.52	0	-13320	916	902	891	877	866	900	875	51	266	100	580	1	1	50643410	445	-2.50	0.78	12	0.21	-351.00	1124.00	1478	20221206	-40.60	606	20230726	44.88	1428	-38.52	20230208	606	44.88	20230726	7350	-88.05	20221220	840	4.52	20231130	1.51	N	129890	100	50 억		265362	N	N	0	N	00	N
117	20231208	130728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	872	-16	5	-1.80	84276166	95877	74.89	904	904	870	1154	622	888	879.00	0.52	0	-14218	916	902	891	877	866	900	875	51	266	100	580	1	1	50643410	442	-2.48	0.78	12	0.19	-351.00	1124.00	1478	20221206	-41.00	606	20230726	43.89	1428	-38.94	20230208	606	43.89	20230726	7350	-88.14	20221220	840	3.81	20231130	1.51	N	129890	100	50 억		265362	N	N	0	N	00	N
118	20231208	120726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	882	-6	5	-0.68	62185346	70618	55.16	904	904	876	1154	622	888	880.59	0.52	0	-11273	916	902	891	877	866	900	875	51	266	100	580	1	1	50643410	447	-2.51	0.78	12	0.14	-351.00	1124.00	1478	20221206	-40.32	606	20230726	45.54	1428	-38.24	20230208	606	45.54	20230726	7350	-88.00	20221220	840	5.00	20231130	1.51	N	129890	100	50 억		265362	N	N	0	N	00	N
119	20231208	110723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	877	-11	5	-1.24	53537342	60762	47.46	904	904	876	1154	622	888	881.10	0.52	0	-11664	916	902	891	877	866	900	875	51	266	100	580	1	1	50643410	444	-2.50	0.78	12	0.12	-351.00	1124.00	1478	20221206	-40.66	606	20230726	44.72	1428	-38.59	20230208	606	44.72	20230726	7350	-88.07	20221220	840	4.40	20231130	1.51	N	129890	100	50 억		265362	N	N	0	N	00	N
120	20231208	100732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	886	-2	5	-0.23	21545300	24350	19.02	904	904	881	1154	622	888	884.82	0.52	0	1579	916	902	891	877	866	900	875	51	266	100	580	1	1	50643410	449	-2.52	0.79	12	0.05	-351.00	1124.00	1478	20221206	-40.05	606	20230726	46.20	1428	-37.96	20230208	606	46.20	20230726	7350	-87.95	20221220	840	5.48	20231130	1.51	N	129890	100	50 억		265362	N	N	0	N	00	N
121	20231208	090722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	892	4	2	0.45	3166046	3556	2.78	904	904	888	1154	622	888	890.34	0.52	0	450	916	902	891	877	866	900	875	51	266	100	580	1	1	50643410	452	-2.54	0.79	12	0.01	-351.00	1124.00	1478	20221206	-39.65	606	20230726	47.19	1428	-37.54	20230208	606	47.19	20230726	7350	-87.86	20221220	840	6.19	20231130	1.51	N	129890	100	50 억		265362	N	N	0	N	00	N
122	20231207	160725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	888	-6	5	-0.67	114384988	128018	112.73	888	905	880	1162	626	894	893.51	0.52	0	3550	913	903	885	875	857	908	880	51	268	100	590	1	1	50643410	450	-2.53	0.79	12	0.25	-351.00	1124.00	1482	20221205	-40.08	606	20230726	46.53	1428	-37.82	20230208	606	46.53	20230726	7350	-87.92	20221220	840	5.71	20231130	1.55	N	129890	100	50 억		261812	N	N	0	N	00	N
123	20231207	150726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	891	-3	5	-0.34	103375238	115572	101.77	888	905	880	1162	626	894	894.47	0.52	0	3917	913	903	885	875	857	908	880	51	268	100	590	1	1	50643410	451	-2.54	0.79	12	0.23	-351.00	1124.00	1482	20221205	-39.88	606	20230726	47.03	1428	-37.61	20230208	606	47.03	20230726	7350	-87.88	20221220	840	6.07	20231130	1.55	N	129890	100	50 억		261812	N	N	0	N	00	N
124	20231207	140722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	886	-8	5	-0.89	95561944	106799	94.05	888	905	880	1162	626	894	894.78	0.52	0	2326	913	903	885	875	857	908	880	51	268	100	590	1	1	50643410	449	-2.52	0.79	12	0.21	-351.00	1124.00	1482	20221205	-40.22	606	20230726	46.20	1428	-37.96	20230208	606	46.20	20230726	7350	-87.95	20221220	840	5.48	20231130	1.55	N	129890	100	50 억		261812	N	N	0	N	00	N
125	20231207	130722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	888	-6	5	-0.67	87158990	97347	85.72	888	905	880	1162	626	894	895.34	0.52	0	-909	913	903	885	875	857	908	880	51	268	100	590	1	1	50643410	450	-2.53	0.79	12	0.19	-351.00	1124.00	1482	20221205	-40.08	606	20230726	46.53	1428	-37.82	20230208	606	46.53	20230726	7350	-87.92	20221220	840	5.71	20231130	1.55	N	129890	100	50 억		261812	N	N	0	N	00	N
126	20231207	120724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	900	6	2	0.67	71066665	79297	69.83	888	905	880	1162	626	894	896.21	0.52	0	-987	913	903	885	875	857	908	880	51	268	100	590	1	1	50643410	456	-2.56	0.80	12	0.16	-351.00	1124.00	1482	20221205	-39.27	606	20230726	48.51	1428	-36.97	20230208	606	48.51	20230726	7350	-87.76	20221220	840	7.14	20231130	1.55	N	129890	100	50 억		261812	N	N	0	N	00	N
127	20231207	110719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	898	4	2	0.45	60496505	67507	59.45	888	905	880	1162	626	894	896.15	0.52	0	-987	913	903	885	875	857	908	880	51	268	100	590	1	1	50643410	455	-2.56	0.80	12	0.13	-351.00	1124.00	1482	20221205	-39.41	606	20230726	48.18	1428	-37.11	20230208	606	48.18	20230726	7350	-87.78	20221220	840	6.90	20231130	1.55	N	129890	100	50 억		261812	N	N	0	N	00	N
128	20231207	100718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	898	4	2	0.45	25144475	28095	24.74	888	905	880	1162	626	894	894.98	0.52	0	-1716	913	903	885	875	857	908	880	51	268	100	590	1	1	50643410	455	-2.56	0.80	12	0.06	-351.00	1124.00	1482	20221205	-39.41	606	20230726	48.18	1428	-37.11	20230208	606	48.18	20230726	7350	-87.78	20221220	840	6.90	20231130	1.55	N	129890	100	50 억		261812	N	N	0	N	00	N
129	20231207	090725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	897	3	2	0.34	2929750	3298	2.90	888	899	880	1162	626	894	888.32	0.52	0	0	913	903	885	875	857	908	880	51	268	100	590	1	1	50643410	454	-2.56	0.80	12	0.01	-351.00	1124.00	1482	20221205	-39.47	606	20230726	48.02	1428	-37.18	20230208	606	48.02	20230726	7350	-87.80	20221220	840	6.79	20231130	1.55	N	129890	100	50 억		261812	N	N	0	N	00	N
130	20231206	160714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	894	18	2	2.05	98240216	111776	57.96	871	895	867	1138	614	876	878.90	0.49	0	12996	910	892	879	861	848	902	871	51	262	100	570	1	1	50643410	453	-2.55	0.80	12	0.22	-351.00	1124.00	1482	20221205	-39.68	606	20230726	47.52	1428	-37.39	20230208	606	47.52	20230726	7390	-87.90	20221206	840	6.43	20231130	1.58	N	129890	100	50 억		248815	N	N	0	N	00	N
131	20231206	150726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	891	15	2	1.71	92010807	104801	54.35	871	891	867	1138	614	876	877.96	0.49	0	12912	910	892	879	861	848	902	871	51	262	100	570	1	1	50643410	451	-2.54	0.79	12	0.21	-351.00	1124.00	1482	20221205	-39.88	606	20230726	47.03	1428	-37.61	20230208	606	47.03	20230726	7390	-87.94	20221206	840	6.07	20231130	1.58	N	129890	100	50 억		248815	N	N	0	N	00	N
132	20231206	140724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	881	5	2	0.57	73184279	83517	43.31	871	888	867	1138	614	876	876.28	0.49	0	9319	910	892	879	861	848	902	871	51	262	100	570	1	1	50643410	446	-2.51	0.78	12	0.16	-351.00	1124.00	1482	20221205	-40.55	606	20230726	45.38	1428	-38.31	20230208	606	45.38	20230726	7390	-88.08	20221206	840	4.88	20231130	1.58	N	129890	100	50 억		248815	N	N	0	N	00	N
133	20231206	130715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	883	7	2	0.80	61938472	70713	36.67	871	888	867	1138	614	876	875.91	0.49	0	8013	910	892	879	861	848	902	871	51	262	100	570	1	1	50643410	447	-2.52	0.79	12	0.14	-351.00	1124.00	1482	20221205	-40.42	606	20230726	45.71	1428	-38.17	20230208	606	45.71	20230726	7390	-88.05	20221206	840	5.12	20231130	1.58	N	129890	100	50 억		248815	N	N	0	N	00	N
134	20231206	120712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	885	9	2	1.03	52512631	59993	31.11	871	888	867	1138	614	876	875.31	0.49	0	3101	910	892	879	861	848	902	871	51	262	100	570	1	1	50643410	448	-2.52	0.79	12	0.12	-351.00	1124.00	1482	20221205	-40.28	606	20230726	46.04	1428	-38.03	20230208	606	46.04	20230726	7390	-88.02	20221206	840	5.36	20231130	1.58	N	129890	100	50 억		248815	N	N	0	N	00	N
135	20231206	110725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	882	6	2	0.68	38914064	44588	23.12	871	884	867	1138	614	876	872.74	0.49	0	2158	910	892	879	861	848	902	871	51	262	100	570	1	1	50643410	447	-2.51	0.78	12	0.09	-351.00	1124.00	1482	20221205	-40.49	606	20230726	45.54	1428	-38.24	20230208	606	45.54	20230726	7390	-88.06	20221206	840	5.00	20231130	1.58	N	129890	100	50 억		248815	N	N	0	N	00	N
136	20231206	100716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	872	-4	5	-0.46	22269191	25571	13.26	871	876	867	1138	614	876	870.87	0.49	0	11	910	892	879	861	848	902	871	51	262	100	570	1	1	50643410	442	-2.48	0.78	12	0.05	-351.00	1124.00	1482	20221205	-41.16	606	20230726	43.89	1428	-38.94	20230208	606	43.89	20230726	7390	-88.20	20221206	840	3.81	20231130	1.58	N	129890	100	50 억		248815	N	N	0	N	00	N
137	20231206	090719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	872	-4	5	-0.46	3213802	3682	1.91	871	876	871	1138	614	876	872.80	0.49	0	717	910	892	879	861	848	902	871	51	262	100	570	1	1	50643410	442	-2.48	0.78	12	0.01	-351.00	1124.00	1482	20221205	-41.16	606	20230726	43.89	1428	-38.94	20230208	606	43.89	20230726	7390	-88.20	20221206	840	3.81	20231130	1.58	N	129890	100	50 억		248815	N	N	0	N	00	N
138	20231205	160722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	876	10	2	1.15	167678514	189267	129.88	866	897	866	1125	607	866	885.95	0.49	0	-60	892	879	866	853	840	885	859	51	259	100	570	1	1	50643410	444	-2.50	0.78	12	0.37	-351.00	1124.00	1496	20221201	-41.44	606	20230726	44.55	1428	-38.66	20230208	606	44.55	20230726	7410	-88.18	20221205	840	4.29	20231130	1.80	N	129890	100	50 억		248875	N	N	0	N	00	N
139	20231205	150717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	870	4	2	0.46	165660290	186958	128.29	866	897	866	1125	607	866	886.08	0.49	0	342	892	879	866	853	840	885	859	51	259	100	570	1	1	50643410	441	-2.48	0.77	12	0.37	-351.00	1124.00	1496	20221201	-41.84	606	20230726	43.56	1428	-39.08	20230208	606	43.56	20230726	7410	-88.26	20221205	840	3.57	20231130	1.80	N	129890	100	50 억		248875	N	N	0	N	00	N
140	20231205	140719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	880	14	2	1.62	151644847	170923	117.29	866	897	866	1125	607	866	887.21	0.49	0	1339	892	879	866	853	840	885	859	51	259	100	570	1	1	50643410	446	-2.51	0.78	12	0.34	-351.00	1124.00	1496	20221201	-41.18	606	20230726	45.21	1428	-38.38	20230208	606	45.21	20230726	7410	-88.12	20221205	840	4.76	20231130	1.80	N	129890	100	50 억		248875	N	N	0	N	00	N
141	20231205	130717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	890	24	2	2.77	130105349	146527	100.55	866	897	866	1125	607	866	887.93	0.49	0	3410	892	879	866	853	840	885	859	51	259	100	570	1	1	50643410	451	-2.54	0.79	12	0.29	-351.00	1124.00	1496	20221201	-40.51	606	20230726	46.86	1428	-37.68	20230208	606	46.86	20230726	7410	-87.99	20221205	840	5.95	20231130	1.80	N	129890	100	50 억		248875	N	N	0	N	00	N
142	20231205	120712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	888	22	2	2.54	128655542	144895	99.43	866	897	866	1125	607	866	887.92	0.49	0	4497	892	879	866	853	840	885	859	51	259	100	570	1	1	50643410	450	-2.53	0.79	12	0.29	-351.00	1124.00	1496	20221201	-40.64	606	20230726	46.53	1428	-37.82	20230208	606	46.53	20230726	7410	-88.02	20221205	840	5.71	20231130	1.80	N	129890	100	50 억		248875	N	N	0	N	00	N
143	20231205	110712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	885	19	2	2.19	112722364	126997	87.15	866	897	866	1125	607	866	887.60	0.49	0	6253	892	879	866	853	840	885	859	51	259	100	570	1	1	50643410	448	-2.52	0.79	12	0.25	-351.00	1124.00	1496	20221201	-40.84	606	20230726	46.04	1428	-38.03	20230208	606	46.04	20230726	7410	-88.06	20221205	840	5.36	20231130	1.80	N	129890	100	50 억		248875	N	N	0	N	00	N
144	20231205	100718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	890	24	2	2.77	85867439	96749	66.39	866	897	866	1125	607	866	887.53	0.49	0	6722	892	879	866	853	840	885	859	51	259	100	570	1	1	50643410	451	-2.54	0.79	12	0.19	-351.00	1124.00	1496	20221201	-40.51	606	20230726	46.86	1428	-37.68	20230208	606	46.86	20230726	7410	-87.99	20221205	840	5.95	20231130	1.80	N	129890	100	50 억		248875	N	N	0	N	00	N
145	20231205	090712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	890	24	2	2.77	16999808	19412	13.32	866	893	866	1125	607	866	875.74	0.49	0	1074	892	879	866	853	840	885	859	51	259	100	570	1	1	50643410	451	-2.54	0.79	12	0.04	-351.00	1124.00	1496	20221201	-40.51	606	20230726	46.86	1428	-37.68	20230208	606	46.86	20230726	7410	-87.99	20221205	840	5.95	20231130	1.80	N	129890	100	50 억		248875	N	N	0	N	00	N
146	20231204	160709	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	866	11	2	1.29	120290739	139024	55.91	858	879	853	1111	599	855	865.24	0.47	0	-9385	888	871	857	840	826	864	833	51	256	100	560	1	1	50643410	439	-2.47	0.77	12	0.27	-351.00	1124.00	1496	20221201	-42.11	606	20230726	42.90	1428	-39.36	20230208	606	42.90	20230726	7410	-88.31	20221205	840	3.10	20231130	1.83	N	129890	100	50 억		237342	N	N	0	N	00	N
147	20231204	150713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	870	15	2	1.75	113161502	130805	52.61	858	879	853	1111	599	855	865.12	0.47	0	-9885	888	871	857	840	826	864	833	51	256	100	560	1	1	50643410	441	-2.48	0.77	12	0.26	-351.00	1124.00	1496	20221201	-41.84	606	20230726	43.56	1428	-39.08	20230208	606	43.56	20230726	7410	-88.26	20221205	840	3.57	20231130	1.83	N	129890	100	50 억		237342	N	N	0	N	00	N
148	20231204	140708	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	868	13	2	1.52	107574717	124370	50.02	858	879	853	1111	599	855	864.96	0.47	0	-10190	888	871	857	840	826	864	833	51	256	100	560	1	1	50643410	440	-2.47	0.77	12	0.25	-351.00	1124.00	1496	20221201	-41.98	606	20230726	43.23	1428	-39.22	20230208	606	43.23	20230726	7410	-88.29	20221205	840	3.33	20231130	1.83	N	129890	100	50 억		237342	N	N	0	N	00	N
149	20231204	130707	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	876	21	2	2.46	90916219	105212	42.31	858	879	853	1111	599	855	864.12	0.47	0	-11935	888	871	857	840	826	864	833	51	256	100	560	1	1	50643410	444	-2.50	0.78	12	0.21	-351.00	1124.00	1496	20221201	-41.44	606	20230726	44.55	1428	-38.66	20230208	606	44.55	20230726	7410	-88.18	20221205	840	4.29	20231130	1.83	N	129890	100	50 억		237342	N	N	0	N	00	N
150	20231204	120707	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	866	11	2	1.29	68043407	79043	31.79	858	878	853	1111	599	855	860.84	0.47	0	-12123	888	871	857	840	826	864	833	51	256	100	560	1	1	50643410	439	-2.47	0.77	12	0.16	-351.00	1124.00	1496	20221201	-42.11	606	20230726	42.90	1428	-39.36	20230208	606	42.90	20230726	7410	-88.31	20221205	840	3.10	20231130	1.83	N	129890	100	50 억		237342	N	N	0	N	00	N
151	20231204	110710	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	855	0	3	0.00	44903843	52179	20.99	858	878	853	1111	599	855	860.57	0.47	0	-4459	888	871	857	840	826	864	833	51	256	100	560	1	1	50643410	433	-2.44	0.76	12	0.10	-351.00	1124.00	1496	20221201	-42.85	606	20230726	41.09	1428	-40.13	20230208	606	41.09	20230726	7410	-88.46	20221205	840	1.79	20231130	1.83	N	129890	100	50 억		237342	N	N	0	N	00	N
152	20231204	100709	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	861	6	2	0.70	33126015	38446	15.46	858	878	858	1111	599	855	861.62	0.47	0	-7638	888	871	857	840	826	864	833	51	256	100	560	1	1	50643410	436	-2.45	0.77	12	0.08	-351.00	1124.00	1496	20221201	-42.45	606	20230726	42.08	1428	-39.71	20230208	606	42.08	20230726	7410	-88.38	20221205	840	2.50	20231130	1.83	N	129890	100	50 억		237342	N	N	0	N	00	N
153	20231204	090708	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	860	5	2	0.58	8444668	9832	3.95	858	863	858	1111	599	855	858.90	0.47	0	1780	888	871	857	840	826	864	833	51	256	100	560	1	1	50643410	436	-2.45	0.77	12	0.02	-351.00	1124.00	1496	20221201	-42.51	606	20230726	41.91	1428	-39.78	20230208	606	41.91	20230726	7410	-88.39	20221205	840	2.38	20231130	1.83	N	129890	100	50 억		237342	N	N	0	N	00	N
154	20231201	160708	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	855	-7	5	-0.81	210824136	247030	103.92	862	874	843	1120	604	862	853.43	0.47	0	-7264	892	876	858	842	824	885	851	51	258	100	560	1	1	50643410	433	-2.44	0.76	12	0.49	-351.00	1124.00	1496	20221201	-42.85	606	20230726	41.09	1428	-40.13	20230208	606	41.09	20230726	7480	-88.57	20221201	840	1.79	20231130	1.74	N	129890	100	50 억		235585	N	N	0	N	00	N
155	20231201	150706	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	858	-4	5	-0.46	202375176	237164	99.77	862	874	843	1120	604	862	853.31	0.47	0	-6657	892	876	858	842	824	885	851	51	258	100	560	1	1	50643410	435	-2.44	0.76	12	0.47	-351.00	1124.00	1496	20221201	-42.65	606	20230726	41.58	1428	-39.92	20230208	606	41.58	20230726	7480	-88.53	20221201	840	2.14	20231130	1.74	N	129890	100	50 억		235585	N	N	0	N	00	N
156	20231201	140707	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	856	-6	5	-0.70	194470480	227921	95.88	862	874	843	1120	604	862	853.24	0.47	0	-4370	892	876	858	842	824	885	851	51	258	100	560	1	1	50643410	434	-2.44	0.76	12	0.45	-351.00	1124.00	1496	20221201	-42.78	606	20230726	41.25	1428	-40.06	20230208	606	41.25	20230726	7480	-88.56	20221201	840	1.90	20231130	1.74	N	129890	100	50 억		235585	N	N	0	N	00	N
157	20231201	130709	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	856	-6	5	-0.70	154321704	180633	75.98	862	874	843	1120	604	862	854.34	0.47	0	1603	892	876	858	842	824	885	851	51	258	100	560	1	1	50643410	434	-2.44	0.76	12	0.36	-351.00	1124.00	1496	20221201	-42.78	606	20230726	41.25	1428	-40.06	20230208	606	41.25	20230726	7480	-88.56	20221201	840	1.90	20231130	1.74	N	129890	100	50 억		235585	N	N	0	N	00	N
158	20231201	120713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	858	-4	5	-0.46	144325572	169004	71.09	862	874	843	1120	604	862	853.98	0.47	0	4502	892	876	858	842	824	885	851	51	258	100	560	1	1	50643410	435	-2.44	0.76	12	0.33	-351.00	1124.00	1496	20221201	-42.65	606	20230726	41.58	1428	-39.92	20230208	606	41.58	20230726	7480	-88.53	20221201	840	2.14	20231130	1.74	N	129890	100	50 억		235585	N	N	0	N	00	N
159	20231201	110709	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	865	3	2	0.35	125595035	147209	61.92	862	874	843	1120	604	862	853.17	0.47	0	4795	892	876	858	842	824	885	851	51	258	100	560	1	1	50643410	438	-2.46	0.77	12	0.29	-351.00	1124.00	1496	20221201	-42.18	606	20230726	42.74	1428	-39.43	20230208	606	42.74	20230726	7480	-88.44	20221201	840	2.98	20231130	1.74	N	129890	100	50 억		235585	N	N	0	N	00	N
160	20231201	100714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	853	-9	5	-1.04	83775524	98142	41.28	862	874	845	1120	604	862	853.62	0.47	0	1071	892	876	858	842	824	885	851	51	258	100	560	1	1	50643410	432	-2.43	0.76	12	0.19	-351.00	1124.00	1496	20221201	-42.98	606	20230726	40.76	1428	-40.27	20230208	606	40.76	20230726	7480	-88.60	20221201	840	1.55	20231130	1.74	N	129890	100	50 억		235585	N	N	0	N	00	N
161	20231201	090706	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	857	-5	5	-0.58	12359187	14371	6.05	862	874	857	1120	604	862	860.01	0.47	0	-1253	892	876	858	842	824	885	851	51	258	100	560	1	1	50643410	434	-2.44	0.76	12	0.03	-351.00	1124.00	1496	20221201	-42.71	606	20230726	41.42	1428	-39.99	20230208	606	41.42	20230726	7480	-88.54	20221201	840	2.02	20231130	1.74	N	129890	100	50 억		235585	N	N	0	N	00	N