KissMeData/424960/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	161409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20000	50	2	0.25	11980830990	600782	24.43	20350	20400	19400	25900	13970	19950	19941.65	0.00	0	-21392	22176	21062	20086	18972	17996	21620	19530	76	5950	500	13960	50	1	15173340	3035	-31.01	28.78	12	3.96	-645.00	695.00	30000	20230901	-33.33	9960	20231113	100.80	30000	-33.33	20230901	9960	100.80	20231113	30000	-33.33	20230901	9960	100.80	20231113	1.65	N	424960	500	75 억		0	N	N	0	N	00	N
3	20231229	151358	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20000	50	2	0.25	11980830990	600782	24.43	20350	20400	19400	25900	13970	19950	19941.65	0.00	0	-21392	22176	21062	20086	18972	17996	21620	19530	76	5950	500	13960	50	1	15173340	3035	-31.01	28.78	12	3.96	-645.00	695.00	30000	20230901	-33.33	9960	20231113	100.80	30000	-33.33	20230901	9960	100.80	20231113	30000	-33.33	20230901	9960	100.80	20231113	1.65	N	424960	500	75 억		0	N	N	0	N	00	N
4	20231229	141355	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20000	50	2	0.25	11980830990	600782	24.43	20350	20400	19400	25900	13970	19950	19941.65	0.00	0	-21392	22176	21062	20086	18972	17996	21620	19530	76	5950	500	13960	50	1	15173340	3035	-31.01	28.78	12	3.96	-645.00	695.00	30000	20230901	-33.33	9960	20231113	100.80	30000	-33.33	20230901	9960	100.80	20231113	30000	-33.33	20230901	9960	100.80	20231113	1.65	N	424960	500	75 억		0	N	N	0	N	00	N
5	20231229	131356	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20000	50	2	0.25	11980830990	600782	24.43	20350	20400	19400	25900	13970	19950	19941.65	0.00	0	-21392	22176	21062	20086	18972	17996	21620	19530	76	5950	500	13960	50	1	15173340	3035	-31.01	28.78	12	3.96	-645.00	695.00	30000	20230901	-33.33	9960	20231113	100.80	30000	-33.33	20230901	9960	100.80	20231113	30000	-33.33	20230901	9960	100.80	20231113	1.65	N	424960	500	75 억		0	N	N	0	N	00	N
6	20231229	121400	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20000	50	2	0.25	11980830990	600782	24.43	20350	20400	19400	25900	13970	19950	19941.65	0.00	0	-21392	22176	21062	20086	18972	17996	21620	19530	76	5950	500	13960	50	1	15173340	3035	-31.01	28.78	12	3.96	-645.00	695.00	30000	20230901	-33.33	9960	20231113	100.80	30000	-33.33	20230901	9960	100.80	20231113	30000	-33.33	20230901	9960	100.80	20231113	1.65	N	424960	500	75 억		0	N	N	0	N	00	N
7	20231229	111256	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20000	50	2	0.25	11980830990	600782	24.43	20350	20400	19400	25900	13970	19950	19941.65	0.00	0	-21392	22176	21062	20086	18972	17996	21620	19530	76	5950	500	13960	50	1	15173340	3035	-31.01	28.78	12	3.96	-645.00	695.00	30000	20230901	-33.33	9960	20231113	100.80	30000	-33.33	20230901	9960	100.80	20231113	30000	-33.33	20230901	9960	100.80	20231113	1.65	N	424960	500	75 억		0	N	N	0	N	00	N
8	20231229	101310	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20000	50	2	0.25	11980830990	600782	24.43	20350	20400	19400	25900	13970	19950	19941.65	0.00	0	-21392	22176	21062	20086	18972	17996	21620	19530	76	5950	500	13960	50	1	15173340	3035	-31.01	28.78	12	3.96	-645.00	695.00	30000	20230901	-33.33	9960	20231113	100.80	30000	-33.33	20230901	9960	100.80	20231113	30000	-33.33	20230901	9960	100.80	20231113	1.65	N	424960	500	75 억		0	N	N	0	N	00	N
9	20231229	091308	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20000	50	2	0.25	11980830990	600782	24.43	20350	20400	19400	25900	13970	19950	19941.65	0.00	0	-21392	22176	21062	20086	18972	17996	21620	19530	76	5950	500	13960	50	1	15173340	3035	-31.01	28.78	12	3.96	-645.00	695.00	30000	20230901	-33.33	9960	20231113	100.80	30000	-33.33	20230901	9960	100.80	20231113	30000	-33.33	20230901	9960	100.80	20231113	1.65	N	424960	500	75 억		0	N	N	0	N	00	N
10	20231228	161255	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20000	50	2	0.25	11841427910	593801	24.14	20350	20400	19400	25900	13970	19950	19941.65	0.00	0	-21392	22176	21062	20086	18972	17996	21620	19530	76	5950	500	13960	50	1	15173340	3035	-31.01	28.78	12	3.91	-645.00	695.00	30000	20230901	-33.33	9960	20231113	100.80	30000	-33.33	20230901	9960	100.80	20231113	30000	-33.33	20230901	9960	100.80	20231113	1.65	N	424960	500	75 억		0	N	N	0	N	00	N
11	20231228	151305	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20000	50	2	0.25	11426402460	573056	23.30	20350	20400	19400	25900	13970	19950	19939.41	0.00	0	-21261	22176	21062	20086	18972	17996	21620	19530	76	5950	500	13960	50	1	15173340	3035	-31.01	28.78	12	3.78	-645.00	695.00	30000	20230901	-33.33	9960	20231113	100.80	30000	-33.33	20230901	9960	100.80	20231113	30000	-33.33	20230901	9960	100.80	20231113	1.65	N	424960	500	75 억		0	N	N	0	N	00	N
12	20231228	141300	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19810	-140	5	-0.70	10394028110	521238	21.19	20350	20400	19400	25900	13970	19950	19941.04	0.00	0	-23439	22176	21062	20086	18972	17996	21620	19530	76	5950	500	13960	10	1	15173340	3006	-30.71	28.50	12	3.44	-645.00	695.00	30000	20230901	-33.97	9960	20231113	98.90	30000	-33.97	20230901	9960	98.90	20231113	30000	-33.97	20230901	9960	98.90	20231113	1.65	N	424960	500	75 억		0	N	N	0	N	00	N
13	20231228	131310	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19880	-70	5	-0.35	9042229320	453160	18.42	20350	20400	19400	25900	13970	19950	19953.73	0.00	0	-16818	22176	21062	20086	18972	17996	21620	19530	76	5950	500	13960	10	1	15173340	3016	-30.82	28.60	12	2.99	-645.00	695.00	30000	20230901	-33.73	9960	20231113	99.60	30000	-33.73	20230901	9960	99.60	20231113	30000	-33.73	20230901	9960	99.60	20231113	1.65	N	424960	500	75 억		0	N	N	0	N	00	N
14	20231228	121258	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19950	0	3	0.00	8084045890	405175	16.47	20350	20400	19400	25900	13970	19950	19951.99	0.00	0	-13100	22176	21062	20086	18972	17996	21620	19530	76	5950	500	13960	10	1	15173340	3027	-30.93	28.71	12	2.67	-645.00	695.00	30000	20230901	-33.50	9960	20231113	100.30	30000	-33.50	20230901	9960	100.30	20231113	30000	-33.50	20230901	9960	100.30	20231113	1.65	N	424960	500	75 억		0	N	N	0	N	00	N
15	20231228	111303	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19980	30	2	0.15	6952829150	348315	14.16	20350	20400	19400	25900	13970	19950	19961.33	0.00	0	-530	22176	21062	20086	18972	17996	21620	19530	76	5950	500	13960	10	1	15173340	3032	-30.98	28.75	12	2.30	-645.00	695.00	30000	20230901	-33.40	9960	20231113	100.60	30000	-33.40	20230901	9960	100.60	20231113	30000	-33.40	20230901	9960	100.60	20231113	1.65	N	424960	500	75 억		0	N	N	0	N	00	N
16	20231228	101257	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19930	-20	5	-0.10	5765437020	289069	11.75	20350	20400	19400	25900	13970	19950	19944.84	0.00	0	-3826	22176	21062	20086	18972	17996	21620	19530	76	5950	500	13960	10	1	15173340	3024	-30.90	28.68	12	1.91	-645.00	695.00	30000	20230901	-33.57	9960	20231113	100.10	30000	-33.57	20230901	9960	100.10	20231113	30000	-33.57	20230901	9960	100.10	20231113	1.65	N	424960	500	75 억		0	N	N	0	N	00	N
17	20231228	091315	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19890	-60	5	-0.30	2086022260	103897	4.22	20350	20400	19700	25900	13970	19950	20078.11	0.00	0	-9460	22176	21062	20086	18972	17996	21620	19530	76	5950	500	13960	10	1	15173340	3018	-30.84	28.62	12	0.68	-645.00	695.00	30000	20230901	-33.70	9960	20231113	99.70	30000	-33.70	20230901	9960	99.70	20231113	30000	-33.70	20230901	9960	99.70	20231113	1.65	N	424960	500	75 억		0	N	N	0	N	00	N
18	20231227	161242	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19950	760	2	3.96	49750199520	2448127	277.39	19110	21200	19110	24900	13440	19190	20322.68	0.00	0	19152	19910	19550	19090	18730	18270	19320	18500	76	5710	500	13430	10	1	15173340	3027	-30.93	28.71	12	16.13	-645.00	695.00	30000	20230901	-33.50	9960	20231113	100.30	30000	-33.50	20230901	9960	100.30	20231113	30000	-33.50	20230901	9960	100.30	20231113	1.67	N	424960	500	75 억		0	N	N	0	N	00	N
19	20231227	151301	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20050	860	2	4.48	49007953990	2410958	273.18	19110	21200	19110	24900	13440	19190	20327.49	0.00	0	17760	19910	19550	19090	18730	18270	19320	18500	76	5710	500	13430	50	1	15173340	3042	-31.09	28.85	12	15.89	-645.00	695.00	30000	20230901	-33.17	9960	20231113	101.31	30000	-33.17	20230901	9960	101.31	20231113	30000	-33.17	20230901	9960	101.31	20231113	1.67	N	424960	500	75 억		0	N	N	0	N	00	N
20	20231227	141253	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20100	910	2	4.74	45890071290	2256190	255.64	19110	21200	19110	24900	13440	19190	20339.98	0.00	0	13834	19910	19550	19090	18730	18270	19320	18500	76	5710	500	13430	50	1	15173340	3050	-31.16	28.92	12	14.87	-645.00	695.00	30000	20230901	-33.00	9960	20231113	101.81	30000	-33.00	20230901	9960	101.81	20231113	30000	-33.00	20230901	9960	101.81	20231113	1.67	N	424960	500	75 억		0	N	N	0	N	00	N
21	20231227	131245	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20200	1010	2	5.26	43804991900	2152321	243.87	19110	21200	19110	24900	13440	19190	20352.81	0.00	0	25324	19910	19550	19090	18730	18270	19320	18500	76	5710	500	13430	50	1	15173340	3065	-31.32	29.06	12	14.18	-645.00	695.00	30000	20230901	-32.67	9960	20231113	102.81	30000	-32.67	20230901	9960	102.81	20231113	30000	-32.67	20230901	9960	102.81	20231113	1.67	N	424960	500	75 억		0	N	N	0	N	00	N
22	20231227	121245	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20150	960	2	5.00	41777370750	2052276	232.54	19110	21200	19110	24900	13440	19190	20356.99	0.00	0	14517	19910	19550	19090	18730	18270	19320	18500	76	5710	500	13430	50	1	15173340	3057	-31.24	28.99	12	13.53	-645.00	695.00	30000	20230901	-32.83	9960	20231113	102.31	30000	-32.83	20230901	9960	102.31	20231113	30000	-32.83	20230901	9960	102.31	20231113	1.67	N	424960	500	75 억		0	N	N	0	N	00	N
23	20231227	111257	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20150	960	2	5.00	40536825170	1990614	225.55	19110	21200	19110	24900	13440	19190	20364.38	0.00	0	4279	19910	19550	19090	18730	18270	19320	18500	76	5710	500	13430	50	1	15173340	3057	-31.24	28.99	12	13.12	-645.00	695.00	30000	20230901	-32.83	9960	20231113	102.31	30000	-32.83	20230901	9960	102.31	20231113	30000	-32.83	20230901	9960	102.31	20231113	1.67	N	424960	500	75 억		0	N	N	0	N	00	N
24	20231227	101255	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19710	520	2	2.71	36783633560	1802901	204.28	19110	21200	19110	24900	13440	19190	20402.93	0.00	0	5952	19910	19550	19090	18730	18270	19320	18500	76	5710	500	13430	10	1	15173340	2991	-30.56	28.36	12	11.88	-645.00	695.00	30000	20230901	-34.30	9960	20231113	97.89	30000	-34.30	20230901	9960	97.89	20231113	30000	-34.30	20230901	9960	97.89	20231113	1.67	N	424960	500	75 억		0	N	N	0	N	00	N
25	20231227	091258	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20700	1510	2	7.87	11614945980	575516	65.21	19110	20750	19110	24900	13440	19190	20182.98	0.00	0	-6183	19910	19550	19090	18730	18270	19320	18500	76	5710	500	13430	50	1	15173340	3141	-32.09	29.78	12	3.79	-645.00	695.00	30000	20230901	-31.00	9960	20231113	107.83	30000	-31.00	20230901	9960	107.83	20231113	30000	-31.00	20230901	9960	107.83	20231113	1.67	N	424960	500	75 억		0	N	N	0	N	00	N
26	20231226	161256	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19190	-400	5	-2.04	16679111410	871378	26.89	19430	19450	18630	25450	13720	19590	19140.48	0.00	0	-31429	21010	20300	18990	18280	16970	20655	18635	76	5860	500	13710	10	1	15173340	2912	-29.75	27.61	12	5.74	-645.00	695.00	30000	20230901	-36.03	9960	20231113	92.67	30000	-36.03	20230901	9960	92.67	20231113	30000	-36.03	20230901	9960	92.67	20231113	1.56	N	424960	500	75 억		0	N	N	0	N	00	N
27	20231226	151255	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19160	-430	5	-2.19	16131283610	842825	26.01	19430	19450	18630	25450	13720	19590	19139.12	0.00	0	-28180	21010	20300	18990	18280	16970	20655	18635	76	5860	500	13710	10	1	15173340	2907	-29.71	27.57	12	5.55	-645.00	695.00	30000	20230901	-36.13	9960	20231113	92.37	30000	-36.13	20230901	9960	92.37	20231113	30000	-36.13	20230901	9960	92.37	20231113	1.56	N	424960	500	75 억		0	N	N	0	N	00	N
28	20231226	141258	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19200	-390	5	-1.99	13833505880	723684	22.33	19430	19430	18630	25450	13720	19590	19114.87	0.00	0	-13552	21010	20300	18990	18280	16970	20655	18635	76	5860	500	13710	10	1	15173340	2913	-29.77	27.63	12	4.77	-645.00	695.00	30000	20230901	-36.00	9960	20231113	92.77	30000	-36.00	20230901	9960	92.77	20231113	30000	-36.00	20230901	9960	92.77	20231113	1.56	N	424960	500	75 억		0	N	N	0	N	00	N
29	20231226	131256	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19110	-480	5	-2.45	12934360030	676807	20.89	19430	19430	18630	25450	13720	19590	19110.29	0.00	0	-7075	21010	20300	18990	18280	16970	20655	18635	76	5860	500	13710	10	1	15173340	2900	-29.63	27.50	12	4.46	-645.00	695.00	30000	20230901	-36.30	9960	20231113	91.87	30000	-36.30	20230901	9960	91.87	20231113	30000	-36.30	20230901	9960	91.87	20231113	1.56	N	424960	500	75 억		0	N	N	0	N	00	N
30	20231226	121256	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19320	-270	5	-1.38	11987905700	627425	19.36	19430	19430	18630	25450	13720	19590	19105.90	0.00	0	-1610	21010	20300	18990	18280	16970	20655	18635	76	5860	500	13710	10	1	15173340	2931	-29.95	27.80	12	4.14	-645.00	695.00	30000	20230901	-35.60	9960	20231113	93.98	30000	-35.60	20230901	9960	93.98	20231113	30000	-35.60	20230901	9960	93.98	20231113	1.56	N	424960	500	75 억		0	N	N	0	N	00	N
31	20231226	111302	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19210	-380	5	-1.94	10927886380	572465	17.67	19430	19430	18630	25450	13720	19590	19088.48	0.00	0	1346	21010	20300	18990	18280	16970	20655	18635	76	5860	500	13710	10	1	15173340	2915	-29.78	27.64	12	3.77	-645.00	695.00	30000	20230901	-35.97	9960	20231113	92.87	30000	-35.97	20230901	9960	92.87	20231113	30000	-35.97	20230901	9960	92.87	20231113	1.56	N	424960	500	75 억		0	N	N	0	N	00	N
32	20231226	101253	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19010	-580	5	-2.96	8770127920	459868	14.19	19430	19430	18630	25450	13720	19590	19070.07	0.00	0	3059	21010	20300	18990	18280	16970	20655	18635	76	5860	500	13710	10	1	15173340	2884	-29.47	27.35	12	3.03	-645.00	695.00	30000	20230901	-36.63	9960	20231113	90.86	30000	-36.63	20230901	9960	90.86	20231113	30000	-36.63	20230901	9960	90.86	20231113	1.56	N	424960	500	75 억		0	N	N	0	N	00	N
33	20231226	091255	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19100	-490	5	-2.50	3306094660	171606	5.30	19430	19430	19090	25450	13720	19590	19264.10	0.00	0	-2964	21010	20300	18990	18280	16970	20655	18635	76	5860	500	13710	10	1	15173340	2898	-29.61	27.48	12	1.13	-645.00	695.00	30000	20230901	-36.33	9960	20231113	91.77	30000	-36.33	20230901	9960	91.77	20231113	30000	-36.33	20230901	9960	91.77	20231113	1.56	N	424960	500	75 억		0	N	N	0	N	00	N
34	20231222	161236	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19590	1450	2	7.99	60835411790	3207967	226.34	18390	19700	17680	23550	12700	18140	18959.59	0.00	0	-118987	19560	18850	18460	17750	17360	18655	17555	76	5410	500	12690	10	1	15173340	2972	-30.37	28.19	12	21.14	-645.00	695.00	30000	20230901	-34.70	9960	20231113	96.69	30000	-34.70	20230901	9960	96.69	20231113	30000	-34.70	20230901	9960	96.69	20231113	1.52	N	424960	500	75 억		0	N	N	0	N	00	N
35	20231222	151231	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19360	1220	2	6.73	56877979840	3004842	212.01	18390	19700	17680	23550	12700	18140	18928.81	0.00	0	-118058	19560	18850	18460	17750	17360	18655	17555	76	5410	500	12690	10	1	15173340	2938	-30.02	27.86	12	19.80	-645.00	695.00	30000	20230901	-35.47	9960	20231113	94.38	30000	-35.47	20230901	9960	94.38	20231113	30000	-35.47	20230901	9960	94.38	20231113	1.52	N	424960	500	75 억		0	N	N	0	N	00	N
36	20231222	141232	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19230	1090	2	6.01	49425155620	2619414	184.81	18390	19700	17680	23550	12700	18140	18868.82	0.00	0	-119502	19560	18850	18460	17750	17360	18655	17555	76	5410	500	12690	10	1	15173340	2918	-29.81	27.67	12	17.26	-645.00	695.00	30000	20230901	-35.90	9960	20231113	93.07	30000	-35.90	20230901	9960	93.07	20231113	30000	-35.90	20230901	9960	93.07	20231113	1.52	N	424960	500	75 억		0	N	N	0	N	00	N
37	20231222	131230	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18990	850	2	4.69	36254264920	1936804	136.65	18390	19370	17680	23550	12700	18140	18718.64	0.00	0	-121863	19560	18850	18460	17750	17360	18655	17555	76	5410	500	12690	10	1	15173340	2881	-29.44	27.32	12	12.76	-645.00	695.00	30000	20230901	-36.70	9960	20231113	90.66	30000	-36.70	20230901	9960	90.66	20231113	30000	-36.70	20230901	9960	90.66	20231113	1.52	N	424960	500	75 억		0	N	N	0	N	00	N
38	20231222	121231	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18890	750	2	4.13	31118610910	1667824	117.67	18390	19370	17680	23550	12700	18140	18658.25	0.00	0	-133045	19560	18850	18460	17750	17360	18655	17555	76	5410	500	12690	10	1	15173340	2866	-29.29	27.18	12	10.99	-645.00	695.00	30000	20230901	-37.03	9960	20231113	89.66	30000	-37.03	20230901	9960	89.66	20231113	30000	-37.03	20230901	9960	89.66	20231113	1.52	N	424960	500	75 억		0	N	N	0	N	00	N
39	20231222	111229	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18890	750	2	4.13	28066540940	1505948	106.25	18390	19370	17680	23550	12700	18140	18637.17	0.00	0	-126428	19560	18850	18460	17750	17360	18655	17555	76	5410	500	12690	10	1	15173340	2866	-29.29	27.18	12	9.92	-645.00	695.00	30000	20230901	-37.03	9960	20231113	89.66	30000	-37.03	20230901	9960	89.66	20231113	30000	-37.03	20230901	9960	89.66	20231113	1.52	N	424960	500	75 억		0	N	N	0	N	00	N
40	20231222	101226	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18230	90	2	0.50	13245272120	723935	51.08	18390	18850	17680	23550	12700	18140	18296.24	0.00	0	-55985	19560	18850	18460	17750	17360	18655	17555	76	5410	500	12690	10	1	15173340	2766	-28.26	26.23	12	4.77	-645.00	695.00	30000	20230901	-39.23	9960	20231113	83.03	30000	-39.23	20230901	9960	83.03	20231113	30000	-39.23	20230901	9960	83.03	20231113	1.52	N	424960	500	75 억		0	N	N	0	N	00	N
41	20231222	091231	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18630	490	2	2.70	4474578560	240386	16.96	18390	18850	18310	23550	12700	18140	18614.38	0.00	0	-46363	19560	18850	18460	17750	17360	18655	17555	76	5410	500	12690	10	1	15173340	2827	-28.88	26.81	12	1.58	-645.00	695.00	30000	20230901	-37.90	9960	20231113	87.05	30000	-37.90	20230901	9960	87.05	20231113	30000	-37.90	20230901	9960	87.05	20231113	1.52	N	424960	500	75 억		0	N	N	0	N	00	N
42	20231221	161220	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18140	-1130	5	-5.86	25986276230	1402557	18.72	19000	19170	18070	25050	13490	19270	18528.08	0.00	0	-114825	22416	20842	18426	16852	14436	21630	17640	76	5780	500	13480	10	1	15173340	2752	-28.12	26.10	12	9.24	-645.00	695.00	30000	20230901	-39.53	9960	20231113	82.13	30000	-39.53	20230901	9960	82.13	20231113	30000	-39.53	20230901	9960	82.13	20231113	1.56	N	424960	500	75 억		0	N	N	0	N	00	N
43	20231221	151226	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18200	-1070	5	-5.55	24860888150	1340518	17.89	19000	19170	18070	25050	13490	19270	18545.10	0.00	0	-104836	22416	20842	18426	16852	14436	21630	17640	76	5780	500	13480	10	1	15173340	2762	-28.22	26.19	12	8.83	-645.00	695.00	30000	20230901	-39.33	9960	20231113	82.73	30000	-39.33	20230901	9960	82.73	20231113	30000	-39.33	20230901	9960	82.73	20231113	1.56	N	424960	500	75 억		0	N	N	0	N	00	N
44	20231221	141222	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18230	-1040	5	-5.40	21883225850	1176857	15.70	19000	19170	18070	25050	13490	19270	18593.96	0.00	0	-62928	22416	20842	18426	16852	14436	21630	17640	76	5780	500	13480	10	1	15173340	2766	-28.26	26.23	12	7.76	-645.00	695.00	30000	20230901	-39.23	9960	20231113	83.03	30000	-39.23	20230901	9960	83.03	20231113	30000	-39.23	20230901	9960	83.03	20231113	1.56	N	424960	500	75 억		0	N	N	0	N	00	N
45	20231221	131219	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18220	-1050	5	-5.45	20425687980	1097063	14.64	19000	19170	18070	25050	13490	19270	18617.83	0.00	0	-53833	22416	20842	18426	16852	14436	21630	17640	76	5780	500	13480	10	1	15173340	2765	-28.25	26.22	12	7.23	-645.00	695.00	30000	20230901	-39.27	9960	20231113	82.93	30000	-39.27	20230901	9960	82.93	20231113	30000	-39.27	20230901	9960	82.93	20231113	1.56	N	424960	500	75 억		0	N	N	0	N	00	N
46	20231221	121228	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18310	-960	5	-4.98	19042137200	1021458	13.63	19000	19170	18070	25050	13490	19270	18641.40	0.00	0	-34672	22416	20842	18426	16852	14436	21630	17640	76	5780	500	13480	10	1	15173340	2778	-28.39	26.35	12	6.73	-645.00	695.00	30000	20230901	-38.97	9960	20231113	83.84	30000	-38.97	20230901	9960	83.84	20231113	30000	-38.97	20230901	9960	83.84	20231113	1.56	N	424960	500	75 억		0	N	N	0	N	00	N
47	20231221	111228	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18250	-1020	5	-5.29	17348999080	928866	12.39	19000	19170	18070	25050	13490	19270	18676.87	0.00	0	-3376	22416	20842	18426	16852	14436	21630	17640	76	5780	500	13480	10	1	15173340	2769	-28.29	26.26	12	6.12	-645.00	695.00	30000	20230901	-39.17	9960	20231113	83.23	30000	-39.17	20230901	9960	83.23	20231113	30000	-39.17	20230901	9960	83.23	20231113	1.56	N	424960	500	75 억		0	N	N	0	N	00	N
48	20231221	101222	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18600	-670	5	-3.48	12336971340	655473	8.75	19000	19170	18520	25050	13490	19270	18820.68	0.00	0	2731	22416	20842	18426	16852	14436	21630	17640	76	5780	500	13480	10	1	15173340	2822	-28.84	26.76	12	4.32	-645.00	695.00	30000	20230901	-38.00	9960	20231113	86.75	30000	-38.00	20230901	9960	86.75	20231113	30000	-38.00	20230901	9960	86.75	20231113	1.56	N	424960	500	75 억		0	N	N	0	N	00	N
49	20231221	091223	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18660	-610	5	-3.17	5319483840	280839	3.75	19000	19170	18660	25050	13490	19270	18940.03	0.00	0	-6821	22416	20842	18426	16852	14436	21630	17640	76	5780	500	13480	10	1	15173340	2831	-28.93	26.85	12	1.85	-645.00	695.00	30000	20230901	-37.80	9960	20231113	87.35	30000	-37.80	20230901	9960	87.35	20231113	30000	-37.80	20230901	9960	87.35	20231113	1.56	N	424960	500	75 억		0	N	N	0	N	00	N
50	20231220	161228	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19270	3280	2	20.51	139938320920	7452142	1171.17	16150	20000	16010	20750	11200	15990	18777.41	0.00	0	299637	17096	16542	16196	15642	15296	16370	15470	76	4760	500	11190	10	1	15173340	2924	-29.88	27.73	12	49.11	-645.00	695.00	30000	20230901	-35.77	9960	20231113	93.47	30000	-35.77	20230901	9960	93.47	20231113	30000	-35.77	20230901	9960	93.47	20231113	1.42	N	424960	500	75 억		0	N	N	0	N	00	N
51	20231220	151325	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18970	2980	2	18.64	135857834610	7239553	1137.76	16150	20000	16010	20750	11200	15990	18766.15	0.00	0	319108	17096	16542	16196	15642	15296	16370	15470	76	4760	500	11190	10	1	15173340	2878	-29.41	27.29	12	47.71	-645.00	695.00	30000	20230901	-36.77	9960	20231113	90.46	30000	-36.77	20230901	9960	90.46	20231113	30000	-36.77	20230901	9960	90.46	20231113	1.42	N	424960	500	75 억		0	N	N	0	N	00	N
52	20231220	141351	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18930	2940	2	18.39	125200032410	6677962	1049.50	16150	20000	16010	20750	11200	15990	18748.34	0.00	0	318624	17096	16542	16196	15642	15296	16370	15470	76	4760	500	11190	10	1	15173340	2872	-29.35	27.24	12	44.01	-645.00	695.00	30000	20230901	-36.90	9960	20231113	90.06	30000	-36.90	20230901	9960	90.06	20231113	30000	-36.90	20230901	9960	90.06	20231113	1.42	N	424960	500	75 억		0	N	N	0	N	00	N
53	20231220	131337	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19020	3030	2	18.95	117031227530	6241742	980.94	16150	20000	16010	20750	11200	15990	18749.88	0.00	0	338303	17096	16542	16196	15642	15296	16370	15470	76	4760	500	11190	10	1	15173340	2886	-29.49	27.37	12	41.14	-645.00	695.00	30000	20230901	-36.60	9960	20231113	90.96	30000	-36.60	20230901	9960	90.96	20231113	30000	-36.60	20230901	9960	90.96	20231113	1.42	N	424960	500	75 억		0	N	N	0	N	00	N
54	20231220	121220	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19280	3290	2	20.58	105310483750	5622171	883.57	16150	20000	16010	20750	11200	15990	18731.41	0.00	0	325306	17096	16542	16196	15642	15296	16370	15470	76	4760	500	11190	10	1	15173340	2925	-29.89	27.74	12	37.05	-645.00	695.00	30000	20230901	-35.73	9960	20231113	93.57	30000	-35.73	20230901	9960	93.57	20231113	30000	-35.73	20230901	9960	93.57	20231113	1.42	N	424960	500	75 억		0	N	N	0	N	00	N
55	20231220	111224	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19620	3630	2	22.70	95058673990	5094566	800.65	16150	20000	16010	20750	11200	15990	18658.97	0.00	0	276195	17096	16542	16196	15642	15296	16370	15470	76	4760	500	11190	10	1	15173340	2977	-30.42	28.23	12	33.58	-645.00	695.00	30000	20230901	-34.60	9960	20231113	96.99	30000	-34.60	20230901	9960	96.99	20231113	30000	-34.60	20230901	9960	96.99	20231113	1.42	N	424960	500	75 억		0	N	N	0	N	00	N
56	20231220	101225	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19470	3480	2	21.76	53440669120	2956629	464.66	16150	19470	16010	20750	11200	15990	18075.04	0.00	0	220485	17096	16542	16196	15642	15296	16370	15470	76	4760	500	11190	10	1	15173340	2954	-30.19	28.01	12	19.49	-645.00	695.00	30000	20230901	-35.10	9960	20231113	95.48	30000	-35.10	20230901	9960	95.48	20231113	30000	-35.10	20230901	9960	95.48	20231113	1.42	N	424960	500	75 억		0	N	N	0	N	00	N
57	20231220	091222	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16140	150	2	0.94	720291080	44620	7.01	16150	16240	16010	20750	11200	15990	16143.65	0.00	0	5833	17096	16542	16196	15642	15296	16370	15470	76	4760	500	11190	10	1	15173340	2449	-25.02	23.22	12	0.29	-645.00	695.00	30000	20230901	-46.20	9960	20231113	62.05	30000	-46.20	20230901	9960	62.05	20231113	30000	-46.20	20230901	9960	62.05	20231113	1.42	N	424960	500	75 억		0	N	N	0	N	00	N
58	20231219	161220	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15990	-130	5	-0.81	10236912430	627583	121.41	16590	16750	15850	20950	11290	16120	16313.67	0.00	0	-29704	16593	16356	15903	15666	15213	16475	15785	76	4830	500	11280	10	1	15173340	2426	-24.79	23.01	12	4.14	-645.00	695.00	30000	20230901	-46.70	9960	20231113	60.54	30000	-46.70	20230901	9960	60.54	20231113	30000	-46.70	20230901	9960	60.54	20231113	1.48	N	424960	500	75 억		0	N	N	0	N	00	N
59	20231219	151225	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15960	-160	5	-0.99	9932432630	608526	117.72	16590	16750	15850	20950	11290	16120	16322.29	0.00	0	-28341	16593	16356	15903	15666	15213	16475	15785	76	4830	500	11280	10	1	15173340	2422	-24.74	22.96	12	4.01	-645.00	695.00	30000	20230901	-46.80	9960	20231113	60.24	30000	-46.80	20230901	9960	60.24	20231113	30000	-46.80	20230901	9960	60.24	20231113	1.48	N	424960	500	75 억		0	N	N	0	N	00	N
60	20231219	141219	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16240	120	2	0.74	8423249000	514266	99.49	16590	16750	16130	20950	11290	16120	16379.43	0.00	0	-16064	16593	16356	15903	15666	15213	16475	15785	76	4830	500	11280	10	1	15173340	2464	-25.18	23.37	12	3.39	-645.00	695.00	30000	20230901	-45.87	9960	20231113	63.05	30000	-45.87	20230901	9960	63.05	20231113	30000	-45.87	20230901	9960	63.05	20231113	1.48	N	424960	500	75 억		0	N	N	0	N	00	N
61	20231219	131227	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16170	50	2	0.31	7910952620	482721	93.38	16590	16750	16130	20950	11290	16120	16388.54	0.00	0	-13429	16593	16356	15903	15666	15213	16475	15785	76	4830	500	11280	10	1	15173340	2454	-25.07	23.27	12	3.18	-645.00	695.00	30000	20230901	-46.10	9960	20231113	62.35	30000	-46.10	20230901	9960	62.35	20231113	30000	-46.10	20230901	9960	62.35	20231113	1.48	N	424960	500	75 억		0	N	N	0	N	00	N
62	20231219	121228	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16200	80	2	0.50	7358799410	448602	86.78	16590	16750	16130	20950	11290	16120	16404.18	0.00	0	-1324	16593	16356	15903	15666	15213	16475	15785	76	4830	500	11280	10	1	15173340	2458	-25.12	23.31	12	2.96	-645.00	695.00	30000	20230901	-46.00	9960	20231113	62.65	30000	-46.00	20230901	9960	62.65	20231113	30000	-46.00	20230901	9960	62.65	20231113	1.48	N	424960	500	75 억		0	N	N	0	N	00	N
63	20231219	111223	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16280	160	2	0.99	6669943740	406320	78.60	16590	16750	16130	20950	11290	16120	16415.88	0.00	0	-5202	16593	16356	15903	15666	15213	16475	15785	76	4830	500	11280	10	1	15173340	2470	-25.24	23.42	12	2.68	-645.00	695.00	30000	20230901	-45.73	9960	20231113	63.45	30000	-45.73	20230901	9960	63.45	20231113	30000	-45.73	20230901	9960	63.45	20231113	1.48	N	424960	500	75 억		0	N	N	0	N	00	N
64	20231219	101219	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16220	100	2	0.62	5766396710	350603	67.83	16590	16750	16160	20950	11290	16120	16447.57	0.00	0	-7179	16593	16356	15903	15666	15213	16475	15785	76	4830	500	11280	10	1	15173340	2461	-25.15	23.34	12	2.31	-645.00	695.00	30000	20230901	-45.93	9960	20231113	62.85	30000	-45.93	20230901	9960	62.85	20231113	30000	-45.93	20230901	9960	62.85	20231113	1.48	N	424960	500	75 억		0	N	N	0	N	00	N
65	20231219	091219	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16340	220	2	1.36	3058760380	184693	35.73	16590	16750	16320	20950	11290	16120	16562.58	0.00	0	-5426	16593	16356	15903	15666	15213	16475	15785	76	4830	500	11280	10	1	15173340	2479	-25.33	23.51	12	1.22	-645.00	695.00	30000	20230901	-45.53	9960	20231113	64.06	30000	-45.53	20230901	9960	64.06	20231113	30000	-45.53	20230901	9960	64.06	20231113	1.48	N	424960	500	75 억		0	N	N	0	N	00	N
66	20231218	161216	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16120	330	2	2.09	8007469170	506982	40.01	15920	16140	15450	20500	11060	15790	15792.42	0.00	0	-2905	17310	16550	16130	15370	14950	16340	15160	76	4710	500	11050	10	1	15173340	2446	-24.99	23.19	12	3.34	-645.00	695.00	30000	20230901	-46.27	9960	20231113	61.85	30000	-46.27	20230901	9960	61.85	20231113	30000	-46.27	20230901	9960	61.85	20231113	1.49	N	424960	500	75 억		0	N	N	0	N	00	N
67	20231218	151219	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16070	280	2	1.77	7235815840	459062	36.23	15920	16130	15450	20500	11060	15790	15762.17	0.00	0	-2273	17310	16550	16130	15370	14950	16340	15160	76	4710	500	11050	10	1	15173340	2438	-24.91	23.12	12	3.03	-645.00	695.00	30000	20230901	-46.43	9960	20231113	61.35	30000	-46.43	20230901	9960	61.35	20231113	30000	-46.43	20230901	9960	61.35	20231113	1.49	N	424960	500	75 억		0	N	N	0	N	00	N
68	20231218	141222	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15920	130	2	0.82	6238124850	396586	31.30	15920	16090	15450	20500	11060	15790	15729.55	0.00	0	-3563	17310	16550	16130	15370	14950	16340	15160	76	4710	500	11050	10	1	15173340	2416	-24.68	22.91	12	2.61	-645.00	695.00	30000	20230901	-46.93	9960	20231113	59.84	30000	-46.93	20230901	9960	59.84	20231113	30000	-46.93	20230901	9960	59.84	20231113	1.49	N	424960	500	75 억		0	N	N	0	N	00	N
69	20231218	131212	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15930	140	2	0.89	5313999540	338826	26.74	15920	15940	15450	20500	11060	15790	15683.53	0.00	0	1232	17310	16550	16130	15370	14950	16340	15160	76	4710	500	11050	10	1	15173340	2417	-24.70	22.92	12	2.23	-645.00	695.00	30000	20230901	-46.90	9960	20231113	59.94	30000	-46.90	20230901	9960	59.94	20231113	30000	-46.90	20230901	9960	59.94	20231113	1.49	N	424960	500	75 억		0	N	N	0	N	00	N
70	20231218	121210	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15700	-90	5	-0.57	4739804240	302509	23.87	15920	15920	15450	20500	11060	15790	15668.27	0.00	0	-4862	17310	16550	16130	15370	14950	16340	15160	76	4710	500	11050	10	1	15173340	2382	-24.34	22.59	12	1.99	-645.00	695.00	30000	20230901	-47.67	9960	20231113	57.63	30000	-47.67	20230901	9960	57.63	20231113	30000	-47.67	20230901	9960	57.63	20231113	1.49	N	424960	500	75 억		0	N	N	0	N	00	N
71	20231218	111211	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15760	-30	5	-0.19	4048847700	258605	20.41	15920	15920	15450	20500	11060	15790	15656.44	0.00	0	7069	17310	16550	16130	15370	14950	16340	15160	76	4710	500	11050	10	1	15173340	2391	-24.43	22.68	12	1.70	-645.00	695.00	30000	20230901	-47.47	9960	20231113	58.23	30000	-47.47	20230901	9960	58.23	20231113	30000	-47.47	20230901	9960	58.23	20231113	1.49	N	424960	500	75 억		0	N	N	0	N	00	N
72	20231218	101209	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15570	-220	5	-1.39	2645839970	169722	13.39	15920	15920	15450	20500	11060	15790	15589.13	0.00	0	-13612	17310	16550	16130	15370	14950	16340	15160	76	4710	500	11050	10	1	15173340	2362	-24.14	22.40	12	1.12	-645.00	695.00	30000	20230901	-48.10	9960	20231113	56.33	30000	-48.10	20230901	9960	56.33	20231113	30000	-48.10	20230901	9960	56.33	20231113	1.49	N	424960	500	75 억		0	N	N	0	N	00	N
73	20231218	091207	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15580	-210	5	-1.33	955169870	61098	4.82	15920	15920	15450	20500	11060	15790	15633.14	0.00	0	-13629	17310	16550	16130	15370	14950	16340	15160	76	4710	500	11050	10	1	15173340	2364	-24.16	22.42	12	0.40	-645.00	695.00	30000	20230901	-48.07	9960	20231113	56.43	30000	-48.07	20230901	9960	56.43	20231113	30000	-48.07	20230901	9960	56.43	20231113	1.49	N	424960	500	75 억		0	N	N	0	N	00	N
74	20231215	161211	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15790	130	2	0.83	20539773170	1257529	227.17	15900	16890	15710	20350	10970	15660	16345.66	0.00	0	-11432	16520	16090	15550	15120	14580	15820	14850	76	4690	500	10960	10	1	15173340	2396	-24.48	22.72	12	8.29	-645.00	695.00	30000	20230901	-47.37	9960	20231113	58.53	30000	-47.37	20230901	9960	58.53	20231113	30000	-47.37	20230901	9960	58.53	20231113	1.58	N	424960	500	75 억		0	N	N	0	N	00	N
75	20231215	151215	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15780	120	2	0.77	19696251060	1204120	217.52	15900	16890	15710	20350	10970	15660	16357.67	0.00	0	-10423	16520	16090	15550	15120	14580	15820	14850	76	4690	500	10960	10	1	15173340	2394	-24.47	22.71	12	7.94	-645.00	695.00	30000	20230901	-47.40	9960	20231113	58.43	30000	-47.40	20230901	9960	58.43	20231113	30000	-47.40	20230901	9960	58.43	20231113	1.58	N	424960	500	75 억		0	N	N	0	N	00	N
76	20231215	141213	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15990	330	2	2.11	18240017370	1112330	200.94	15900	16890	15710	20350	10970	15660	16398.36	0.00	0	-6148	16520	16090	15550	15120	14580	15820	14850	76	4690	500	10960	10	1	15173340	2426	-24.79	23.01	12	7.33	-645.00	695.00	30000	20230901	-46.70	9960	20231113	60.54	30000	-46.70	20230901	9960	60.54	20231113	30000	-46.70	20230901	9960	60.54	20231113	1.58	N	424960	500	75 억		0	N	N	0	N	00	N
77	20231215	131207	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16160	500	2	3.19	17186306890	1046628	189.07	15900	16890	15710	20350	10970	15660	16421.01	0.00	0	7412	16520	16090	15550	15120	14580	15820	14850	76	4690	500	10960	10	1	15173340	2452	-25.05	23.25	12	6.90	-645.00	695.00	30000	20230901	-46.13	9960	20231113	62.25	30000	-46.13	20230901	9960	62.25	20231113	30000	-46.13	20230901	9960	62.25	20231113	1.58	N	424960	500	75 억		0	N	N	0	N	00	N
78	20231215	121208	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16160	500	2	3.19	16188622600	984684	177.88	15900	16890	15710	20350	10970	15660	16440.82	0.00	0	21804	16520	16090	15550	15120	14580	15820	14850	76	4690	500	10960	10	1	15173340	2452	-25.05	23.25	12	6.49	-645.00	695.00	30000	20230901	-46.13	9960	20231113	62.25	30000	-46.13	20230901	9960	62.25	20231113	30000	-46.13	20230901	9960	62.25	20231113	1.58	N	424960	500	75 억		0	N	N	0	N	00	N
79	20231215	111201	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16320	660	2	4.21	14476218670	879070	158.80	15900	16890	15710	20350	10970	15660	16468.11	0.00	0	29731	16520	16090	15550	15120	14580	15820	14850	76	4690	500	10960	10	1	15173340	2476	-25.30	23.48	12	5.79	-645.00	695.00	30000	20230901	-45.60	9960	20231113	63.86	30000	-45.60	20230901	9960	63.86	20231113	30000	-45.60	20230901	9960	63.86	20231113	1.58	N	424960	500	75 억		0	N	N	0	N	00	N
80	20231215	101208	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16690	1030	2	6.58	11690124820	709972	128.25	15900	16890	15710	20350	10970	15660	16466.18	0.00	0	42046	16520	16090	15550	15120	14580	15820	14850	76	4690	500	10960	10	1	15173340	2532	-25.88	24.01	12	4.68	-645.00	695.00	30000	20230901	-44.37	9960	20231113	67.57	30000	-44.37	20230901	9960	67.57	20231113	30000	-44.37	20230901	9960	67.57	20231113	1.58	N	424960	500	75 억		0	N	N	0	N	00	N
81	20231215	091212	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15820	160	2	1.02	471864610	29821	5.39	15900	15940	15710	20350	10970	15660	15826.02	0.00	0	-5148	16520	16090	15550	15120	14580	15820	14850	76	4690	500	10960	10	1	15173340	2400	-24.53	22.76	12	0.20	-645.00	695.00	30000	20230901	-47.27	9960	20231113	58.84	30000	-47.27	20230901	9960	58.84	20231113	30000	-47.27	20230901	9960	58.84	20231113	1.58	N	424960	500	75 억		0	N	N	0	N	00	N
82	20231214	161203	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15660	160	2	1.03	8521755200	546979	87.16	15930	15980	15010	20150	10850	15500	15579.53	0.00	0	23879	16640	16070	15610	15040	14580	15840	14810	76	4650	500	10850	10	1	15173340	2376	-24.28	22.53	12	3.60	-645.00	695.00	30000	20230901	-47.80	9960	20231113	57.23	30000	-47.80	20230901	9960	57.23	20231113	30000	-47.80	20230901	9960	57.23	20231113	1.49	N	424960	500	75 억		0	N	N	0	N	00	N
83	20231214	151243	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15650	150	2	0.97	8305488870	533171	84.96	15930	15980	15010	20150	10850	15500	15577.53	0.00	0	25203	16640	16070	15610	15040	14580	15840	14810	76	4650	500	10850	10	1	15173340	2375	-24.26	22.52	12	3.51	-645.00	695.00	30000	20230901	-47.83	9960	20231113	57.13	30000	-47.83	20230901	9960	57.13	20231113	30000	-47.83	20230901	9960	57.13	20231113	1.49	N	424960	500	75 억		0	N	N	0	N	00	N
84	20231214	141211	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15590	90	2	0.58	7463624450	479253	76.37	15930	15980	15010	20150	10850	15500	15573.46	0.00	0	19587	16640	16070	15610	15040	14580	15840	14810	76	4650	500	10850	10	1	15173340	2366	-24.17	22.43	12	3.16	-645.00	695.00	30000	20230901	-48.03	9960	20231113	56.53	30000	-48.03	20230901	9960	56.53	20231113	30000	-48.03	20230901	9960	56.53	20231113	1.49	N	424960	500	75 억		0	N	N	0	N	00	N
85	20231214	131241	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15750	250	2	1.61	6516758080	418440	66.68	15930	15980	15010	20150	10850	15500	15573.94	0.00	0	24834	16640	16070	15610	15040	14580	15840	14810	76	4650	500	10850	10	1	15173340	2390	-24.42	22.66	12	2.76	-645.00	695.00	30000	20230901	-47.50	9960	20231113	58.13	30000	-47.50	20230901	9960	58.13	20231113	30000	-47.50	20230901	9960	58.13	20231113	1.49	N	424960	500	75 억		0	N	N	0	N	00	N
86	20231214	121305	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15410	-90	5	-0.58	5401245120	347108	55.31	15930	15980	15010	20150	10850	15500	15560.71	0.00	0	11795	16640	16070	15610	15040	14580	15840	14810	76	4650	500	10850	10	1	15173340	2338	-23.89	22.17	12	2.29	-645.00	695.00	30000	20230901	-48.63	9960	20231113	54.72	30000	-48.63	20230901	9960	54.72	20231113	30000	-48.63	20230901	9960	54.72	20231113	1.49	N	424960	500	75 억		0	N	N	0	N	00	N
87	20231214	111238	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15300	-200	5	-1.29	4346585590	277790	44.27	15930	15980	15190	20150	10850	15500	15647.03	0.00	0	9982	16640	16070	15610	15040	14580	15840	14810	76	4650	500	10850	10	1	15173340	2322	-23.72	22.01	12	1.83	-645.00	695.00	30000	20230901	-49.00	9960	20231113	53.61	30000	-49.00	20230901	9960	53.61	20231113	30000	-49.00	20230901	9960	53.61	20231113	1.49	N	424960	500	75 억		0	N	N	0	N	00	N
88	20231214	101152	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15770	270	2	1.74	2605918320	164893	26.28	15930	15980	15590	20150	10850	15500	15803.72	0.00	0	7205	16640	16070	15610	15040	14580	15840	14810	76	4650	500	10850	10	1	15173340	2393	-24.45	22.69	12	1.09	-645.00	695.00	30000	20230901	-47.43	9960	20231113	58.33	30000	-47.43	20230901	9960	58.33	20231113	30000	-47.43	20230901	9960	58.33	20231113	1.49	N	424960	500	75 억		0	N	N	0	N	00	N
89	20231214	091132	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15700	200	2	1.29	858662290	54239	8.64	15930	15930	15690	20150	10850	15500	15831.17	0.00	0	-3530	16640	16070	15610	15040	14580	15840	14810	76	4650	500	10850	10	1	15173340	2382	-24.34	22.59	12	0.36	-645.00	695.00	30000	20230901	-47.67	9960	20231113	57.63	30000	-47.67	20230901	9960	57.63	20231113	30000	-47.67	20230901	9960	57.63	20231113	1.49	N	424960	500	75 억		0	N	N	0	N	00	N
90	20231213	161157	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15500	-530	5	-3.31	9693756090	621679	73.41	16150	16180	15150	20800	11230	16030	15593.06	0.00	0	-56533	17236	16632	16276	15672	15316	16455	15495	76	4770	500	11220	10	1	15173340	2352	-24.03	22.30	12	4.10	-645.00	695.00	30000	20230901	-48.33	9960	20231113	55.62	30000	-48.33	20230901	9960	55.62	20231113	30000	-48.33	20230901	9960	55.62	20231113	1.40	N	424960	500	75 억		0	N	N	0	N	00	N
91	20231213	151224	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15370	-660	5	-4.12	9321394820	597556	70.56	16150	16180	15150	20800	11230	16030	15599.16	0.00	0	-52599	17236	16632	16276	15672	15316	16455	15495	76	4770	500	11220	10	1	15173340	2332	-23.83	22.12	12	3.94	-645.00	695.00	30000	20230901	-48.77	9960	20231113	54.32	30000	-48.77	20230901	9960	54.32	20231113	30000	-48.77	20230901	9960	54.32	20231113	1.40	N	424960	500	75 억		0	N	N	0	N	00	N
92	20231213	141222	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15390	-640	5	-3.99	7545973150	481954	56.91	16150	16180	15310	20800	11230	16030	15657.00	0.00	0	-50309	17236	16632	16276	15672	15316	16455	15495	76	4770	500	11220	10	1	15173340	2335	-23.86	22.14	12	3.18	-645.00	695.00	30000	20230901	-48.70	9960	20231113	54.52	30000	-48.70	20230901	9960	54.52	20231113	30000	-48.70	20230901	9960	54.52	20231113	1.40	N	424960	500	75 억		0	N	N	0	N	00	N
93	20231213	131226	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15440	-590	5	-3.68	6473577620	412331	48.69	16150	16180	15380	20800	11230	16030	15699.91	0.00	0	-44879	17236	16632	16276	15672	15316	16455	15495	76	4770	500	11220	10	1	15173340	2343	-23.94	22.22	12	2.72	-645.00	695.00	30000	20230901	-48.53	9960	20231113	55.02	30000	-48.53	20230901	9960	55.02	20231113	30000	-48.53	20230901	9960	55.02	20231113	1.40	N	424960	500	75 억		0	N	N	0	N	00	N
94	20231213	121222	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15490	-540	5	-3.37	5879281000	373913	44.15	16150	16180	15380	20800	11230	16030	15723.61	0.00	0	-34314	17236	16632	16276	15672	15316	16455	15495	76	4770	500	11220	10	1	15173340	2350	-24.02	22.29	12	2.46	-645.00	695.00	30000	20230901	-48.37	9960	20231113	55.52	30000	-48.37	20230901	9960	55.52	20231113	30000	-48.37	20230901	9960	55.52	20231113	1.40	N	424960	500	75 억		0	N	N	0	N	00	N
95	20231213	111227	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15560	-470	5	-2.93	5386342480	342139	40.40	16150	16180	15380	20800	11230	16030	15743.09	0.00	0	-28495	17236	16632	16276	15672	15316	16455	15495	76	4770	500	11220	10	1	15173340	2361	-24.12	22.39	12	2.25	-645.00	695.00	30000	20230901	-48.13	9960	20231113	56.22	30000	-48.13	20230901	9960	56.22	20231113	30000	-48.13	20230901	9960	56.22	20231113	1.40	N	424960	500	75 억		0	N	N	0	N	00	N
96	20231213	101234	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15670	-360	5	-2.25	4120598710	260616	30.78	16150	16180	15520	20800	11230	16030	15810.95	0.00	0	-29685	17236	16632	16276	15672	15316	16455	15495	76	4770	500	11220	10	1	15173340	2378	-24.29	22.55	12	1.72	-645.00	695.00	30000	20230901	-47.77	9960	20231113	57.33	30000	-47.77	20230901	9960	57.33	20231113	30000	-47.77	20230901	9960	57.33	20231113	1.40	N	424960	500	75 억		0	N	N	0	N	00	N
97	20231213	091219	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15820	-210	5	-1.31	1069718990	67339	7.95	16150	16180	15740	20800	11230	16030	15885.46	0.00	0	-18062	17236	16632	16276	15672	15316	16455	15495	76	4770	500	11220	10	1	15173340	2400	-24.53	22.76	12	0.44	-645.00	695.00	30000	20230901	-47.27	9960	20231113	58.84	30000	-47.27	20230901	9960	58.84	20231113	30000	-47.27	20230901	9960	58.84	20231113	1.40	N	424960	500	75 억		0	N	N	0	N	00	N
98	20231212	161136	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16030	-170	5	-1.05	13601507900	831817	92.01	16600	16880	15920	21050	11340	16200	16352.53	0.00	0	-19268	17353	16776	16433	15856	15513	16605	15685	76	4850	500	11340	10	1	15173340	2432	-24.85	23.06	12	5.48	-645.00	695.00	30000	20230901	-46.57	9960	20231113	60.94	30000	-46.57	20230901	9960	60.94	20231113	30000	-46.57	20230901	9960	60.94	20231113	1.35	N	424960	500	75 억		0	N	N	0	N	00	N
99	20231212	151141	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16050	-150	5	-0.93	13333449490	815096	90.16	16600	16880	15920	21050	11340	16200	16358.88	0.00	0	-16320	17353	16776	16433	15856	15513	16605	15685	76	4850	500	11340	10	1	15173340	2435	-24.88	23.09	12	5.37	-645.00	695.00	30000	20230901	-46.50	9960	20231113	61.14	30000	-46.50	20230901	9960	61.14	20231113	30000	-46.50	20230901	9960	61.14	20231113	1.35	N	424960	500	75 억		0	N	N	0	N	00	N
100	20231212	141038	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16050	-150	5	-0.93	12546979500	766087	84.74	16600	16880	15920	21050	11340	16200	16378.90	0.00	0	-9604	17353	16776	16433	15856	15513	16605	15685	76	4850	500	11340	10	1	15173340	2435	-24.88	23.09	12	5.05	-645.00	695.00	30000	20230901	-46.50	9960	20231113	61.14	30000	-46.50	20230901	9960	61.14	20231113	30000	-46.50	20230901	9960	61.14	20231113	1.35	N	424960	500	75 억		0	N	N	0	N	00	N
101	20231212	131043	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16180	-20	5	-0.12	11289591210	688133	76.11	16600	16880	15920	21050	11340	16200	16407.26	0.00	0	3363	17353	16776	16433	15856	15513	16605	15685	76	4850	500	11340	10	1	15173340	2455	-25.09	23.28	12	4.54	-645.00	695.00	30000	20230901	-46.07	9960	20231113	62.45	30000	-46.07	20230901	9960	62.45	20231113	30000	-46.07	20230901	9960	62.45	20231113	1.35	N	424960	500	75 억		0	N	N	0	N	00	N
102	20231212	121031	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16600	400	2	2.47	8952309050	543899	60.16	16600	16880	15920	21050	11340	16200	16461.33	0.00	0	24723	17353	16776	16433	15856	15513	16605	15685	76	4850	500	11340	10	1	15173340	2519	-25.74	23.88	12	3.58	-645.00	695.00	30000	20230901	-44.67	9960	20231113	66.67	30000	-44.67	20230901	9960	66.67	20231113	30000	-44.67	20230901	9960	66.67	20231113	1.35	N	424960	500	75 억		0	N	N	0	N	00	N
103	20231212	111049	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16550	350	2	2.16	8101759840	492626	54.49	16600	16880	15920	21050	11340	16200	16447.98	0.00	0	19447	17353	16776	16433	15856	15513	16605	15685	76	4850	500	11340	10	1	15173340	2511	-25.66	23.81	12	3.25	-645.00	695.00	30000	20230901	-44.83	9960	20231113	66.16	30000	-44.83	20230901	9960	66.16	20231113	30000	-44.83	20230901	9960	66.16	20231113	1.35	N	424960	500	75 억		0	N	N	0	N	00	N
104	20231212	101133	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16450	250	2	1.54	4214330240	259423	28.69	16600	16610	15920	21050	11340	16200	16245.68	0.00	0	22285	17353	16776	16433	15856	15513	16605	15685	76	4850	500	11340	10	1	15173340	2496	-25.50	23.67	12	1.71	-645.00	695.00	30000	20230901	-45.17	9960	20231113	65.16	30000	-45.17	20230901	9960	65.16	20231113	30000	-45.17	20230901	9960	65.16	20231113	1.35	N	424960	500	75 억		0	N	N	0	N	00	N
105	20231212	091133	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16200	0	3	0.00	1353311770	82589	9.14	16600	16610	16150	21050	11340	16200	16395.09	0.00	0	-15218	17353	16776	16433	15856	15513	16605	15685	76	4850	500	11340	10	1	15173340	2458	-25.12	23.31	12	0.54	-645.00	695.00	30000	20230901	-46.00	9960	20231113	62.65	30000	-46.00	20230901	9960	62.65	20231113	30000	-46.00	20230901	9960	62.65	20231113	1.35	N	424960	500	75 억		0	N	N	0	N	00	N
106	20231211	161136	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16200	-1000	5	-5.81	14765575550	896326	55.07	17010	17010	16090	22350	12040	17200	16473.70	0.00	0	-141200	18160	17680	17120	16640	16080	17920	16880	75	5150	500	12040	10	1	15012340	2432	-25.12	23.31	12	5.97	-645.00	695.00	30000	20230901	-46.00	9960	20231113	62.65	30000	-46.00	20230901	9960	62.65	20231113	30000	-46.00	20230901	9960	62.65	20231113	1.31	N	424960	500	75 억		0	N	N	0	N	00	N
107	20231211	151131	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16130	-1070	5	-6.22	13923447050	844206	51.87	17010	17010	16130	22350	12040	17200	16492.70	0.00	0	-140402	18160	17680	17120	16640	16080	17920	16880	75	5150	500	12040	10	1	15012340	2421	-25.01	23.21	12	5.62	-645.00	695.00	30000	20230901	-46.23	9960	20231113	61.95	30000	-46.23	20230901	9960	61.95	20231113	30000	-46.23	20230901	9960	61.95	20231113	1.31	N	424960	500	75 억		0	N	N	0	N	00	N
108	20231211	141132	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16280	-920	5	-5.35	11461978800	692586	42.55	17010	17010	16250	22350	12040	17200	16549.26	0.00	0	-130253	18160	17680	17120	16640	16080	17920	16880	75	5150	500	12040	10	1	15012340	2444	-25.24	23.42	12	4.61	-645.00	695.00	30000	20230901	-45.73	9960	20231113	63.45	30000	-45.73	20230901	9960	63.45	20231113	30000	-45.73	20230901	9960	63.45	20231113	1.31	N	424960	500	75 억		0	N	N	0	N	00	N
109	20231211	131128	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16570	-630	5	-3.66	9210520180	555273	34.12	17010	17010	16330	22350	12040	17200	16587.05	0.00	0	-83700	18160	17680	17120	16640	16080	17920	16880	75	5150	500	12040	10	1	15012340	2488	-25.69	23.84	12	3.70	-645.00	695.00	30000	20230901	-44.77	9960	20231113	66.37	30000	-44.77	20230901	9960	66.37	20231113	30000	-44.77	20230901	9960	66.37	20231113	1.31	N	424960	500	75 억		0	N	N	0	N	00	N
110	20231211	121131	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16610	-590	5	-3.43	8479565190	511362	31.42	17010	17010	16330	22350	12040	17200	16581.96	0.00	0	-87876	18160	17680	17120	16640	16080	17920	16880	75	5150	500	12040	10	1	15012340	2494	-25.75	23.90	12	3.41	-645.00	695.00	30000	20230901	-44.63	9960	20231113	66.77	30000	-44.63	20230901	9960	66.77	20231113	30000	-44.63	20230901	9960	66.77	20231113	1.31	N	424960	500	75 억		0	N	N	0	N	00	N
111	20231211	111125	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16790	-410	5	-2.38	7734794210	466641	28.67	17010	17010	16330	22350	12040	17200	16575.08	0.00	0	-85330	18160	17680	17120	16640	16080	17920	16880	75	5150	500	12040	10	1	15012340	2521	-26.03	24.16	12	3.11	-645.00	695.00	30000	20230901	-44.03	9960	20231113	68.57	30000	-44.03	20230901	9960	68.57	20231113	30000	-44.03	20230901	9960	68.57	20231113	1.31	N	424960	500	75 억		0	N	N	0	N	00	N
112	20231211	101125	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16510	-690	5	-4.01	6330213490	381792	23.46	17010	17010	16330	22350	12040	17200	16579.79	0.00	0	-78423	18160	17680	17120	16640	16080	17920	16880	75	5150	500	12040	10	1	15012340	2479	-25.60	23.76	12	2.54	-645.00	695.00	30000	20230901	-44.97	9960	20231113	65.76	30000	-44.97	20230901	9960	65.76	20231113	30000	-44.97	20230901	9960	65.76	20231113	1.31	N	424960	500	75 억		0	N	N	0	N	00	N
113	20231211	091124	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16660	-540	5	-3.14	2405010740	144191	8.86	17010	17010	16410	22350	12040	17200	16678.28	0.00	0	-28423	18160	17680	17120	16640	16080	17920	16880	75	5150	500	12040	10	1	15012340	2501	-25.83	23.97	12	0.96	-645.00	695.00	30000	20230901	-44.47	9960	20231113	67.27	30000	-44.47	20230901	9960	67.27	20231113	30000	-44.47	20230901	9960	67.27	20231113	1.31	N	424960	500	75 억		0	N	N	0	N	00	N
114	20231208	161116	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17200	700	2	4.24	27667421160	1617126	161.45	16800	17600	16560	21450	11550	16500	17108.86	0.00	0	-9548	17520	17010	16430	15920	15340	17265	16175	75	4950	500	11550	10	1	15012340	2582	-26.67	24.75	12	10.77	-645.00	695.00	30000	20230901	-42.67	9960	20231113	72.69	30000	-42.67	20230901	9960	72.69	20231113	30000	-42.67	20230901	9960	72.69	20231113	1.23	N	424960	500	75 억		0	N	N	0	N	00	N
115	20231208	151119	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17190	690	2	4.18	26817530490	1567812	156.53	16800	17600	16560	21450	11550	16500	17105.07	0.00	0	-1402	17520	17010	16430	15920	15340	17265	16175	75	4950	500	11550	10	1	15012340	2581	-26.65	24.73	12	10.44	-645.00	695.00	30000	20230901	-42.70	9960	20231113	72.59	30000	-42.70	20230901	9960	72.59	20231113	30000	-42.70	20230901	9960	72.59	20231113	1.23	N	424960	500	75 억		0	N	N	0	N	00	N
116	20231208	141118	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17390	890	2	5.39	23743838850	1389571	138.73	16800	17600	16560	21450	11550	16500	17087.17	0.00	0	18994	17520	17010	16430	15920	15340	17265	16175	75	4950	500	11550	10	1	15012340	2611	-26.96	25.02	12	9.26	-645.00	695.00	30000	20230901	-42.03	9960	20231113	74.60	30000	-42.03	20230901	9960	74.60	20231113	30000	-42.03	20230901	9960	74.60	20231113	1.23	N	424960	500	75 억		0	N	N	0	N	00	N
117	20231208	131116	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16940	440	2	2.67	15937909750	939822	93.83	16800	17400	16560	21450	11550	16500	16958.43	0.00	0	-48740	17520	17010	16430	15920	15340	17265	16175	75	4950	500	11550	10	1	15012340	2543	-26.26	24.37	12	6.26	-645.00	695.00	30000	20230901	-43.53	9960	20231113	70.08	30000	-43.53	20230901	9960	70.08	20231113	30000	-43.53	20230901	9960	70.08	20231113	1.23	N	424960	500	75 억		0	N	N	0	N	00	N
118	20231208	121113	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16970	470	2	2.85	14986886900	883353	88.19	16800	17400	16560	21450	11550	16500	16965.91	0.00	0	-41876	17520	17010	16430	15920	15340	17265	16175	75	4950	500	11550	10	1	15012340	2548	-26.31	24.42	12	5.88	-645.00	695.00	30000	20230901	-43.43	9960	20231113	70.38	30000	-43.43	20230901	9960	70.38	20231113	30000	-43.43	20230901	9960	70.38	20231113	1.23	N	424960	500	75 억		0	N	N	0	N	00	N
119	20231208	111107	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16960	460	2	2.79	13536019050	797964	79.67	16800	17400	16560	21450	11550	16500	16963.20	0.00	0	-43114	17520	17010	16430	15920	15340	17265	16175	75	4950	500	11550	10	1	15012340	2546	-26.29	24.40	12	5.32	-645.00	695.00	30000	20230901	-43.47	9960	20231113	70.28	30000	-43.47	20230901	9960	70.28	20231113	30000	-43.47	20230901	9960	70.28	20231113	1.23	N	424960	500	75 억		0	N	N	0	N	00	N
120	20231208	101117	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17180	680	2	4.12	9972440030	587037	58.61	16800	17400	16560	21450	11550	16500	16987.75	0.00	0	-21170	17520	17010	16430	15920	15340	17265	16175	75	4950	500	11550	10	1	15012340	2579	-26.64	24.72	12	3.91	-645.00	695.00	30000	20230901	-42.73	9960	20231113	72.49	30000	-42.73	20230901	9960	72.49	20231113	30000	-42.73	20230901	9960	72.49	20231113	1.23	N	424960	500	75 억		0	N	N	0	N	00	N
121	20231208	091106	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17140	640	2	3.88	3295096790	194227	19.39	16800	17200	16560	21450	11550	16500	16965.18	0.00	0	-11321	17520	17010	16430	15920	15340	17265	16175	75	4950	500	11550	10	1	15012340	2573	-26.57	24.66	12	1.29	-645.00	695.00	30000	20230901	-42.87	9960	20231113	72.09	30000	-42.87	20230901	9960	72.09	20231113	30000	-42.87	20230901	9960	72.09	20231113	1.23	N	424960	500	75 억		0	N	N	0	N	00	N
122	20231207	161107	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16500	30	2	0.18	16299688690	994993	43.74	16130	16940	15850	21400	11530	16470	16381.47	0.00	0	-88948	18063	17266	15753	14956	13443	17665	15355	75	4930	500	11520	10	1	15012340	2477	-25.58	23.74	12	6.63	-645.00	695.00	30000	20230901	-45.00	9960	20231113	65.66	30000	-45.00	20230901	9960	65.66	20231113	30000	-45.00	20230901	9960	65.66	20231113	1.43	N	424960	500	75 억		0	N	N	0	N	00	N
123	20231207	151109	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16430	-40	5	-0.24	15682572550	957522	42.09	16130	16940	15850	21400	11530	16470	16378.17	0.00	0	-86099	18063	17266	15753	14956	13443	17665	15355	75	4930	500	11520	10	1	15012340	2467	-25.47	23.64	12	6.38	-645.00	695.00	30000	20230901	-45.23	9960	20231113	64.96	30000	-45.23	20230901	9960	64.96	20231113	30000	-45.23	20230901	9960	64.96	20231113	1.43	N	424960	500	75 억		0	N	N	0	N	00	N
124	20231207	141108	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16260	-210	5	-1.28	14708741610	898114	39.48	16130	16940	15850	21400	11530	16470	16377.24	0.00	0	-85380	18063	17266	15753	14956	13443	17665	15355	75	4930	500	11520	10	1	15012340	2441	-25.21	23.40	12	5.98	-645.00	695.00	30000	20230901	-45.80	9960	20231113	63.25	30000	-45.80	20230901	9960	63.25	20231113	30000	-45.80	20230901	9960	63.25	20231113	1.43	N	424960	500	75 억		0	N	N	0	N	00	N
125	20231207	131106	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16230	-240	5	-1.46	13915859760	849221	37.33	16130	16940	15850	21400	11530	16470	16386.49	0.00	0	-85832	18063	17266	15753	14956	13443	17665	15355	75	4930	500	11520	10	1	15012340	2437	-25.16	23.35	12	5.66	-645.00	695.00	30000	20230901	-45.90	9960	20231113	62.95	30000	-45.90	20230901	9960	62.95	20231113	30000	-45.90	20230901	9960	62.95	20231113	1.43	N	424960	500	75 억		0	N	N	0	N	00	N
126	20231207	121106	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16300	-170	5	-1.03	13280547880	810269	35.62	16130	16940	15850	21400	11530	16470	16390.17	0.00	0	-84759	18063	17266	15753	14956	13443	17665	15355	75	4930	500	11520	10	1	15012340	2447	-25.27	23.45	12	5.40	-645.00	695.00	30000	20230901	-45.67	9960	20231113	63.65	30000	-45.67	20230901	9960	63.65	20231113	30000	-45.67	20230901	9960	63.65	20231113	1.43	N	424960	500	75 억		0	N	N	0	N	00	N
127	20231207	111053	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16390	-80	5	-0.49	12189878420	743913	32.70	16130	16940	15850	21400	11530	16470	16386.02	0.00	0	-93719	18063	17266	15753	14956	13443	17665	15355	75	4930	500	11520	10	1	15012340	2461	-25.41	23.58	12	4.96	-645.00	695.00	30000	20230901	-45.37	9960	20231113	64.56	30000	-45.37	20230901	9960	64.56	20231113	30000	-45.37	20230901	9960	64.56	20231113	1.43	N	424960	500	75 억		0	N	N	0	N	00	N
128	20231207	101101	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16440	-30	5	-0.18	6085703700	377913	16.61	16130	16510	15850	21400	11530	16470	16102.23	0.00	0	-21029	18063	17266	15753	14956	13443	17665	15355	75	4930	500	11520	10	1	15012340	2468	-25.49	23.65	12	2.52	-645.00	695.00	30000	20230901	-45.20	9960	20231113	65.06	30000	-45.20	20230901	9960	65.06	20231113	30000	-45.20	20230901	9960	65.06	20231113	1.43	N	424960	500	75 억		0	N	N	0	N	00	N
129	20231207	091106	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15990	-480	5	-2.91	1937874600	120636	5.30	16130	16250	15960	21400	11530	16470	16059.56	0.00	0	-22327	18063	17266	15753	14956	13443	17665	15355	75	4930	500	11520	10	1	15012340	2400	-24.79	23.01	12	0.80	-645.00	695.00	30000	20230901	-46.70	9960	20231113	60.54	30000	-46.70	20230901	9960	60.54	20231113	30000	-46.70	20230901	9960	60.54	20231113	1.43	N	424960	500	75 억		0	N	N	0	N	00	N
130	20231206	161054	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16470	1990	2	13.74	35947254590	2255717	383.45	14480	16550	14240	18820	10140	14480	15934.85	0.00	0	232426	15873	15176	14703	14006	13533	14940	13770	75	4340	500	10130	10	1	15012340	2473	-25.53	23.70	12	15.03	-645.00	695.00	30000	20230901	-45.10	9960	20231113	65.36	30000	-45.10	20230901	9960	65.36	20231113	30000	-45.10	20230901	9960	65.36	20231113	1.27	N	424960	500	75 억		0	N	N	0	N	00	N
131	20231206	151112	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16270	1790	2	12.36	34646483320	2176483	369.98	14480	16550	14240	18820	10140	14480	15918.73	0.00	0	223604	15873	15176	14703	14006	13533	14940	13770	75	4340	500	10130	10	1	15012340	2443	-25.22	23.41	12	14.50	-645.00	695.00	30000	20230901	-45.77	9960	20231113	63.35	30000	-45.77	20230901	9960	63.35	20231113	30000	-45.77	20230901	9960	63.35	20231113	1.27	N	424960	500	75 억		0	N	N	0	N	00	N
132	20231206	141108	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16140	1660	2	11.46	31569097630	1987769	337.90	14480	16550	14240	18820	10140	14480	15881.85	0.00	0	208449	15873	15176	14703	14006	13533	14940	13770	75	4340	500	10130	10	1	15012340	2423	-25.02	23.22	12	13.24	-645.00	695.00	30000	20230901	-46.20	9960	20231113	62.05	30000	-46.20	20230901	9960	62.05	20231113	30000	-46.20	20230901	9960	62.05	20231113	1.27	N	424960	500	75 억		0	N	N	0	N	00	N
133	20231206	131056	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16340	1860	2	12.85	24386157050	1548160	263.17	14480	16470	14240	18820	10140	14480	15751.91	0.00	0	139942	15873	15176	14703	14006	13533	14940	13770	75	4340	500	10130	10	1	15012340	2453	-25.33	23.51	12	10.31	-645.00	695.00	30000	20230901	-45.53	9960	20231113	64.06	30000	-45.53	20230901	9960	64.06	20231113	30000	-45.53	20230901	9960	64.06	20231113	1.27	N	424960	500	75 억		0	N	N	0	N	00	N
134	20231206	121045	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16130	1650	2	11.40	16785156780	1079245	183.46	14480	16190	14240	18820	10140	14480	15552.93	0.00	0	100136	15873	15176	14703	14006	13533	14940	13770	75	4340	500	10130	10	1	15012340	2421	-25.01	23.21	12	7.19	-645.00	695.00	30000	20230901	-46.23	9960	20231113	61.95	30000	-46.23	20230901	9960	61.95	20231113	30000	-46.23	20230901	9960	61.95	20231113	1.27	N	424960	500	75 억		0	N	N	0	N	00	N
135	20231206	111110	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15650	1170	2	8.08	8549488320	562177	95.56	14480	15730	14240	18820	10140	14480	15208.15	0.00	0	65911	15873	15176	14703	14006	13533	14940	13770	75	4340	500	10130	10	1	15012340	2349	-24.26	22.52	12	3.74	-645.00	695.00	30000	20230901	-47.83	9960	20231113	57.13	30000	-47.83	20230901	9960	57.13	20231113	30000	-47.83	20230901	9960	57.13	20231113	1.27	N	424960	500	75 억		0	N	N	0	N	00	N
136	20231206	101059	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15400	920	2	6.35	4422432510	295732	50.27	14480	15470	14240	18820	10140	14480	14954.59	0.00	0	14853	15873	15176	14703	14006	13533	14940	13770	75	4340	500	10130	10	1	15012340	2312	-23.88	22.16	12	1.97	-645.00	695.00	30000	20230901	-48.67	9960	20231113	54.62	30000	-48.67	20230901	9960	54.62	20231113	30000	-48.67	20230901	9960	54.62	20231113	1.27	N	424960	500	75 억		0	N	N	0	N	00	N
137	20231206	091101	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14310	-170	5	-1.17	412182660	28635	4.87	14480	14550	14240	18820	10140	14480	14393.61	0.00	0	-3381	15873	15176	14703	14006	13533	14940	13770	75	4340	500	10130	10	1	15012340	2148	-22.19	20.59	12	0.19	-645.00	695.00	30000	20230901	-52.30	9960	20231113	43.67	30000	-52.30	20230901	9960	43.67	20231113	30000	-52.30	20230901	9960	43.67	20231113	1.27	N	424960	500	75 억		0	N	N	0	N	00	N
138	20231205	161102	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14480	-420	5	-2.82	8684922710	582488	92.96	14900	15400	14230	19370	10430	14900	14911.03	0.00	0	21874	16106	15502	15156	14552	14206	15330	14380	75	4470	500	10430	10	1	15012340	2174	-22.45	20.83	12	3.88	-645.00	695.00	30000	20230901	-51.73	9960	20231113	45.38	30000	-51.73	20230901	9960	45.38	20231113	30000	-51.73	20230901	9960	45.38	20231113	1.27	N	424960	500	75 억		0	N	N	0	N	00	N
139	20231205	151100	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14540	-360	5	-2.42	8327198210	557799	89.02	14900	15400	14230	19370	10430	14900	14928.68	0.00	0	19632	16106	15502	15156	14552	14206	15330	14380	75	4470	500	10430	10	1	15012340	2183	-22.54	20.92	12	3.72	-645.00	695.00	30000	20230901	-51.53	9960	20231113	45.98	30000	-51.53	20230901	9960	45.98	20231113	30000	-51.53	20230901	9960	45.98	20231113	1.27	N	424960	500	75 억		0	N	N	0	N	00	N
140	20231205	141058	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14790	-110	5	-0.74	6257923310	414663	66.18	14900	15400	14780	19370	10430	14900	15091.70	0.00	0	-11606	16106	15502	15156	14552	14206	15330	14380	75	4470	500	10430	10	1	15012340	2220	-22.93	21.28	12	2.76	-645.00	695.00	30000	20230901	-50.70	9960	20231113	48.49	30000	-50.70	20230901	9960	48.49	20231113	30000	-50.70	20230901	9960	48.49	20231113	1.27	N	424960	500	75 억		0	N	N	0	N	00	N
141	20231205	131054	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14950	50	2	0.34	5328138510	352441	56.25	14900	15400	14840	19370	10430	14900	15117.97	0.00	0	-12444	16106	15502	15156	14552	14206	15330	14380	75	4470	500	10430	10	1	15012340	2244	-23.18	21.51	12	2.35	-645.00	695.00	30000	20230901	-50.17	9960	20231113	50.10	30000	-50.17	20230901	9960	50.10	20231113	30000	-50.17	20230901	9960	50.10	20231113	1.27	N	424960	500	75 억		0	N	N	0	N	00	N
142	20231205	121053	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15180	280	2	1.88	4507481560	297683	47.51	14900	15400	14850	19370	10430	14900	15142.09	0.00	0	7028	16106	15502	15156	14552	14206	15330	14380	75	4470	500	10430	10	1	15012340	2279	-23.53	21.84	12	1.98	-645.00	695.00	30000	20230901	-49.40	9960	20231113	52.41	30000	-49.40	20230901	9960	52.41	20231113	30000	-49.40	20230901	9960	52.41	20231113	1.27	N	424960	500	75 억		0	N	N	0	N	00	N
143	20231205	111051	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15120	220	2	1.48	3321214100	219821	35.08	14900	15280	14850	19370	10430	14900	15108.96	0.00	0	-7190	16106	15502	15156	14552	14206	15330	14380	75	4470	500	10430	10	1	15012340	2270	-23.44	21.76	12	1.46	-645.00	695.00	30000	20230901	-49.60	9960	20231113	51.81	30000	-49.60	20230901	9960	51.81	20231113	30000	-49.60	20230901	9960	51.81	20231113	1.27	N	424960	500	75 억		0	N	N	0	N	00	N
144	20231205	101055	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15100	200	2	1.34	2498811690	165429	26.40	14900	15280	14850	19370	10430	14900	15105.35	0.00	0	-7652	16106	15502	15156	14552	14206	15330	14380	75	4470	500	10430	10	1	15012340	2267	-23.41	21.73	12	1.10	-645.00	695.00	30000	20230901	-49.67	9960	20231113	51.61	30000	-49.67	20230901	9960	51.61	20231113	30000	-49.67	20230901	9960	51.61	20231113	1.27	N	424960	500	75 억		0	N	N	0	N	00	N
145	20231205	091051	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15260	360	2	2.42	1054412170	69611	11.11	14900	15280	14890	19370	10430	14900	15148.10	0.00	0	-6305	16106	15502	15156	14552	14206	15330	14380	75	4470	500	10430	10	1	15012340	2291	-23.66	21.96	12	0.46	-645.00	695.00	30000	20230901	-49.13	9960	20231113	53.21	30000	-49.13	20230901	9960	53.21	20231113	30000	-49.13	20230901	9960	53.21	20231113	1.27	N	424960	500	75 억		0	N	N	0	N	00	N
146	20231204	161048	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14900	-830	5	-5.28	9396451230	622247	62.06	15750	15760	14810	20400	11020	15730	15101.15	0.00	0	-30552	16796	16262	15596	15062	14396	16530	15330	75	4670	500	11010	10	1	15012340	2237	-23.10	21.44	12	4.14	-645.00	695.00	30000	20230901	-50.33	9960	20231113	49.60	30000	-50.33	20230901	9960	49.60	20231113	30000	-50.33	20230901	9960	49.60	20231113	1.50	N	424960	500	75 억		0	N	N	0	N	00	N
147	20231204	151050	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15020	-710	5	-4.51	9038567630	598291	59.67	15750	15760	14810	20400	11020	15730	15107.03	0.00	0	-30762	16796	16262	15596	15062	14396	16530	15330	75	4670	500	11010	10	1	15012340	2255	-23.29	21.61	12	3.99	-645.00	695.00	30000	20230901	-49.93	9960	20231113	50.80	30000	-49.93	20230901	9960	50.80	20231113	30000	-49.93	20230901	9960	50.80	20231113	1.50	N	424960	500	75 억		0	N	N	0	N	00	N
148	20231204	141043	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15090	-640	5	-4.07	8098764980	535443	53.40	15750	15760	14810	20400	11020	15730	15125.05	0.00	0	-34135	16796	16262	15596	15062	14396	16530	15330	75	4670	500	11010	10	1	15012340	2265	-23.40	21.71	12	3.57	-645.00	695.00	30000	20230901	-49.70	9960	20231113	51.51	30000	-49.70	20230901	9960	51.51	20231113	30000	-49.70	20230901	9960	51.51	20231113	1.50	N	424960	500	75 억		0	N	N	0	N	00	N
149	20231204	131042	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15100	-630	5	-4.01	7706974040	509523	50.82	15750	15760	14810	20400	11020	15730	15125.55	0.00	0	-36266	16796	16262	15596	15062	14396	16530	15330	75	4670	500	11010	10	1	15012340	2267	-23.41	21.73	12	3.39	-645.00	695.00	30000	20230901	-49.67	9960	20231113	51.61	30000	-49.67	20230901	9960	51.61	20231113	30000	-49.67	20230901	9960	51.61	20231113	1.50	N	424960	500	75 억		0	N	N	0	N	00	N
150	20231204	121043	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14960	-770	5	-4.90	6490815360	428270	42.71	15750	15760	14950	20400	11020	15730	15155.54	0.00	0	-41304	16796	16262	15596	15062	14396	16530	15330	75	4670	500	11010	10	1	15012340	2246	-23.19	21.53	12	2.85	-645.00	695.00	30000	20230901	-50.13	9960	20231113	50.20	30000	-50.13	20230901	9960	50.20	20231113	30000	-50.13	20230901	9960	50.20	20231113	1.50	N	424960	500	75 억		0	N	N	0	N	00	N
151	20231204	111046	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15050	-680	5	-4.32	5013363660	329931	32.91	15750	15760	15030	20400	11020	15730	15194.76	0.00	0	-32556	16796	16262	15596	15062	14396	16530	15330	75	4670	500	11010	10	1	15012340	2259	-23.33	21.65	12	2.20	-645.00	695.00	30000	20230901	-49.83	9960	20231113	51.10	30000	-49.83	20230901	9960	51.10	20231113	30000	-49.83	20230901	9960	51.10	20231113	1.50	N	424960	500	75 억		0	N	N	0	N	00	N
152	20231204	101043	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15120	-610	5	-3.88	3814998590	250814	25.02	15750	15760	15030	20400	11020	15730	15209.92	0.00	0	-35544	16796	16262	15596	15062	14396	16530	15330	75	4670	500	11010	10	1	15012340	2270	-23.44	21.76	12	1.67	-645.00	695.00	30000	20230901	-49.60	9960	20231113	51.81	30000	-49.60	20230901	9960	51.81	20231113	30000	-49.60	20230901	9960	51.81	20231113	1.50	N	424960	500	75 억		0	N	N	0	N	00	N
153	20231204	091043	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15200	-530	5	-3.37	1357229200	88908	8.87	15750	15760	15070	20400	11020	15730	15264.16	0.00	0	-19923	16796	16262	15596	15062	14396	16530	15330	75	4670	500	11010	10	1	15012340	2282	-23.57	21.87	12	0.59	-645.00	695.00	30000	20230901	-49.33	9960	20231113	52.61	30000	-49.33	20230901	9960	52.61	20231113	30000	-49.33	20230901	9960	52.61	20231113	1.50	N	424960	500	75 억		0	N	N	0	N	00	N
154	20231201	161043	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15730	80	2	0.51	15517099700	993380	88.87	15320	16130	14930	20300	10960	15650	15620.40	0.00	0	88494	16970	16310	15810	15150	14650	16060	14900	75	4650	500	10950	10	1	15012340	2361	-24.39	22.63	12	6.62	-645.00	695.00	30000	20230901	-47.57	9960	20231113	57.93	30000	-47.57	20230901	9960	57.93	20231113	30000	-47.57	20230901	9960	57.93	20231113	1.46	N	424960	500	75 억		0	N	N	0	N	00	N
155	20231201	151041	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15760	110	2	0.70	14953549970	957496	85.66	15320	16130	14930	20300	10960	15650	15617.35	0.00	0	90500	16970	16310	15810	15150	14650	16060	14900	75	4650	500	10950	10	1	15012340	2366	-24.43	22.68	12	6.38	-645.00	695.00	30000	20230901	-47.47	9960	20231113	58.23	30000	-47.47	20230901	9960	58.23	20231113	30000	-47.47	20230901	9960	58.23	20231113	1.46	N	424960	500	75 억		0	N	N	0	N	00	N
156	20231201	141039	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15760	110	2	0.70	13957332550	894330	80.01	15320	16130	14930	20300	10960	15650	15606.47	0.00	0	81474	16970	16310	15810	15150	14650	16060	14900	75	4650	500	10950	10	1	15012340	2366	-24.43	22.68	12	5.96	-645.00	695.00	30000	20230901	-47.47	9960	20231113	58.23	30000	-47.47	20230901	9960	58.23	20231113	30000	-47.47	20230901	9960	58.23	20231113	1.46	N	424960	500	75 억		0	N	N	0	N	00	N
157	20231201	131044	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15880	230	2	1.47	12773627810	819706	73.34	15320	16130	14930	20300	10960	15650	15583.18	0.00	0	75125	16970	16310	15810	15150	14650	16060	14900	75	4650	500	10950	10	1	15012340	2384	-24.62	22.85	12	5.46	-645.00	695.00	30000	20230901	-47.07	9960	20231113	59.44	30000	-47.07	20230901	9960	59.44	20231113	30000	-47.07	20230901	9960	59.44	20231113	1.46	N	424960	500	75 억		0	N	N	0	N	00	N
158	20231201	121049	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15740	90	2	0.58	10370345970	669210	59.87	15320	16050	14930	20300	10960	15650	15496.39	0.00	0	37638	16970	16310	15810	15150	14650	16060	14900	75	4650	500	10950	10	1	15012340	2363	-24.40	22.65	12	4.46	-645.00	695.00	30000	20230901	-47.53	9960	20231113	58.03	30000	-47.53	20230901	9960	58.03	20231113	30000	-47.53	20230901	9960	58.03	20231113	1.46	N	424960	500	75 억		0	N	N	0	N	00	N
159	20231201	111042	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15620	-30	5	-0.19	8663045720	561460	50.23	15320	16050	14930	20300	10960	15650	15429.48	0.00	0	10381	16970	16310	15810	15150	14650	16060	14900	75	4650	500	10950	10	1	15012340	2345	-24.22	22.47	12	3.74	-645.00	695.00	30000	20230901	-47.93	9960	20231113	56.83	30000	-47.93	20230901	9960	56.83	20231113	30000	-47.93	20230901	9960	56.83	20231113	1.46	N	424960	500	75 억		0	N	N	0	N	00	N
160	20231201	101051	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15500	-150	5	-0.96	5325225570	349915	31.31	15320	15650	14930	20300	10960	15650	15218.56	0.00	0	16346	16970	16310	15810	15150	14650	16060	14900	75	4650	500	10950	10	1	15012340	2327	-24.03	22.30	12	2.33	-645.00	695.00	30000	20230901	-48.33	9960	20231113	55.62	30000	-48.33	20230901	9960	55.62	20231113	30000	-48.33	20230901	9960	55.62	20231113	1.46	N	424960	500	75 억		0	N	N	0	N	00	N
161	20231201	091039	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	15120	-530	5	-3.39	1741443790	114432	10.24	15320	15570	15110	20300	10960	15650	15217.97	0.00	0	-538	16970	16310	15810	15150	14650	16060	14900	75	4650	500	10950	10	1	15012340	2270	-23.44	21.76	12	0.76	-645.00	695.00	30000	20230901	-49.60	9960	20231113	51.81	30000	-49.60	20230901	9960	51.81	20231113	30000	-49.60	20230901	9960	51.81	20231113	1.46	N	424960	500	75 억		0	N	N	0	N	00	N