KissMeData/263800/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	161151	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	5120	40	2	0.79	232779690	45707	200.71	5070	5150	5040	6600	3560	5080	5092.66	1.31	12947	12927	5166	5122	5086	5042	5006	5145	5065	81	1520	500	3140	10	1	16216380	830	34.59	2.65	12	0.28	148.00	1934.00	10440	20230209	-50.96	4820	20231024	6.22	10440	-50.96	20230209	4820	6.22	20231024	10440	-50.96	20230209	4820	6.22	20231024	2.62	N	263800	500	81 억		212224	N	N	0	N	00	N
3	20231229	151136	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	5120	40	2	0.79	232779690	45707	200.71	5070	5150	5040	6600	3560	5080	5092.66	1.31	12947	12927	5166	5122	5086	5042	5006	5145	5065	81	1520	500	3140	10	1	16216380	830	34.59	2.65	12	0.28	148.00	1934.00	10440	20230209	-50.96	4820	20231024	6.22	10440	-50.96	20230209	4820	6.22	20231024	10440	-50.96	20230209	4820	6.22	20231024	2.62	N	263800	500	81 억		212224	N	N	0	N	00	N
4	20231229	141135	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	5120	40	2	0.79	232779690	45707	200.71	5070	5150	5040	6600	3560	5080	5092.66	1.31	12947	12927	5166	5122	5086	5042	5006	5145	5065	81	1520	500	3140	10	1	16216380	830	34.59	2.65	12	0.28	148.00	1934.00	10440	20230209	-50.96	4820	20231024	6.22	10440	-50.96	20230209	4820	6.22	20231024	10440	-50.96	20230209	4820	6.22	20231024	2.62	N	263800	500	81 억		212224	N	N	0	N	00	N
5	20231229	131137	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	5120	40	2	0.79	232779690	45707	200.71	5070	5150	5040	6600	3560	5080	5092.66	1.31	12947	12927	5166	5122	5086	5042	5006	5145	5065	81	1520	500	3140	10	1	16216380	830	34.59	2.65	12	0.28	148.00	1934.00	10440	20230209	-50.96	4820	20231024	6.22	10440	-50.96	20230209	4820	6.22	20231024	10440	-50.96	20230209	4820	6.22	20231024	2.62	N	263800	500	81 억		212224	N	N	0	N	00	N
6	20231229	121139	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	5120	40	2	0.79	232779690	45707	200.71	5070	5150	5040	6600	3560	5080	5092.66	1.31	12947	12927	5166	5122	5086	5042	5006	5145	5065	81	1520	500	3140	10	1	16216380	830	34.59	2.65	12	0.28	148.00	1934.00	10440	20230209	-50.96	4820	20231024	6.22	10440	-50.96	20230209	4820	6.22	20231024	10440	-50.96	20230209	4820	6.22	20231024	2.62	N	263800	500	81 억		212224	N	N	0	N	00	N
7	20231229	111046	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	5120	40	2	0.79	232779690	45707	200.71	5070	5150	5040	6600	3560	5080	5092.66	1.31	12947	12927	5166	5122	5086	5042	5006	5145	5065	81	1520	500	3140	10	1	16216380	830	34.59	2.65	12	0.28	148.00	1934.00	10440	20230209	-50.96	4820	20231024	6.22	10440	-50.96	20230209	4820	6.22	20231024	10440	-50.96	20230209	4820	6.22	20231024	2.62	N	263800	500	81 억		212224	N	N	0	N	00	N
8	20231229	101059	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	5120	40	2	0.79	232779690	45707	200.71	5070	5150	5040	6600	3560	5080	5092.66	1.31	12947	12927	5166	5122	5086	5042	5006	5145	5065	81	1520	500	3140	10	1	16216380	830	34.59	2.65	12	0.28	148.00	1934.00	10440	20230209	-50.96	4820	20231024	6.22	10440	-50.96	20230209	4820	6.22	20231024	10440	-50.96	20230209	4820	6.22	20231024	2.62	N	263800	500	81 억		212224	N	N	0	N	00	N
9	20231229	091057	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	5120	40	2	0.79	232779690	45707	200.71	5070	5150	5040	6600	3560	5080	5092.66	1.31	12947	12927	5166	5122	5086	5042	5006	5145	5065	81	1520	500	3140	10	1	16216380	830	34.59	2.65	12	0.28	148.00	1934.00	10440	20230209	-50.96	4820	20231024	6.22	10440	-50.96	20230209	4820	6.22	20231024	10440	-50.96	20230209	4820	6.22	20231024	2.62	N	263800	500	81 억		212224	N	N	0	N	00	N
10	20231228	161046	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5120	40	2	0.79	231257640	45410	199.40	5070	5150	5040	6600	3560	5080	5092.66	1.23	0	12927	5166	5122	5086	5042	5006	5145	5065	81	1520	500	3140	10	1	16216380	830	34.59	2.65	12	0.28	148.00	1934.00	10440	20230209	-50.96	4820	20231024	6.22	10440	-50.96	20230209	4820	6.22	20231024	10440	-50.96	20230209	4820	6.22	20231024	2.62	N	263800	500	81 억		199277	N	N	0	N	00	N
11	20231228	151055	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5120	40	2	0.79	223863200	43967	193.07	5070	5150	5040	6600	3560	5080	5091.62	1.23	0	12584	5166	5122	5086	5042	5006	5145	5065	81	1520	500	3140	10	1	16216380	830	34.59	2.65	12	0.27	148.00	1934.00	10440	20230209	-50.96	4820	20231024	6.22	10440	-50.96	20230209	4820	6.22	20231024	10440	-50.96	20230209	4820	6.22	20231024	2.62	N	263800	500	81 억		199277	N	N	0	N	00	N
12	20231228	141045	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5130	50	2	0.98	170486950	33567	147.40	5070	5140	5040	6600	3560	5080	5079.00	1.23	0	10752	5166	5122	5086	5042	5006	5145	5065	81	1520	500	3140	10	1	16216380	832	34.66	2.65	12	0.21	148.00	1934.00	10440	20230209	-50.86	4820	20231024	6.43	10440	-50.86	20230209	4820	6.43	20231024	10440	-50.86	20230209	4820	6.43	20231024	2.62	N	263800	500	81 억		199277	N	N	0	N	00	N
13	20231228	131045	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5140	60	2	1.18	163813990	32265	141.68	5070	5140	5040	6600	3560	5080	5077.14	1.23	0	10375	5166	5122	5086	5042	5006	5145	5065	81	1520	500	3140	10	1	16216380	834	34.73	2.66	12	0.20	148.00	1934.00	10440	20230209	-50.77	4820	20231024	6.64	10440	-50.77	20230209	4820	6.64	20231024	10440	-50.77	20230209	4820	6.64	20231024	2.62	N	263800	500	81 억		199277	N	N	0	N	00	N
14	20231228	121048	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5130	50	2	0.98	148209930	29219	128.31	5070	5130	5040	6600	3560	5080	5072.38	1.23	0	9389	5166	5122	5086	5042	5006	5145	5065	81	1520	500	3140	10	1	16216380	832	34.66	2.65	12	0.18	148.00	1934.00	10440	20230209	-50.86	4820	20231024	6.43	10440	-50.86	20230209	4820	6.43	20231024	10440	-50.86	20230209	4820	6.43	20231024	2.62	N	263800	500	81 억		199277	N	N	0	N	00	N
15	20231228	111051	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5100	20	2	0.39	134354360	26511	116.41	5070	5110	5040	6600	3560	5080	5067.87	1.23	0	9308	5166	5122	5086	5042	5006	5145	5065	81	1520	500	3140	10	1	16216380	827	34.46	2.64	12	0.16	148.00	1934.00	10440	20230209	-51.15	4820	20231024	5.81	10440	-51.15	20230209	4820	5.81	20231024	10440	-51.15	20230209	4820	5.81	20231024	2.62	N	263800	500	81 억		199277	N	N	0	N	00	N
16	20231228	101047	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5090	10	2	0.20	92466480	18278	80.26	5070	5110	5040	6600	3560	5080	5058.89	1.23	0	6511	5166	5122	5086	5042	5006	5145	5065	81	1520	500	3140	10	1	16216380	825	34.39	2.63	12	0.11	148.00	1934.00	10440	20230209	-51.25	4820	20231024	5.60	10440	-51.25	20230209	4820	5.60	20231024	10440	-51.25	20230209	4820	5.60	20231024	2.62	N	263800	500	81 억		199277	N	N	0	N	00	N
17	20231228	091051	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5100	20	2	0.39	7024090	1383	6.07	5070	5110	5070	6600	3560	5080	5078.88	1.23	0	972	5166	5122	5086	5042	5006	5145	5065	81	1520	500	3140	10	1	16216380	827	34.46	2.64	12	0.01	148.00	1934.00	10440	20230209	-51.15	4820	20231024	5.81	10440	-51.15	20230209	4820	5.81	20231024	10440	-51.15	20230209	4820	5.81	20231024	2.62	N	263800	500	81 억		199277	N	N	0	N	00	N
18	20231227	161035	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5080	40	2	0.79	115763410	22737	68.47	5050	5130	5050	6550	3530	5040	5091.42	1.22	0	1693	5133	5086	5063	5016	4993	5075	5005	81	1510	500	3120	10	1	16216380	824	34.32	2.63	12	0.14	148.00	1934.00	10440	20230209	-51.34	4820	20231024	5.39	10440	-51.34	20230209	4820	5.39	20231024	10440	-51.34	20230209	4820	5.39	20231024	2.61	N	263800	500	81 억		197576	N	N	0	N	00	N
19	20231227	151051	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5110	70	2	1.39	103914850	20410	61.46	5050	5130	5050	6550	3530	5040	5091.37	1.22	0	855	5133	5086	5063	5016	4993	5075	5005	81	1510	500	3120	10	1	16216380	829	34.53	2.64	12	0.13	148.00	1934.00	10440	20230209	-51.05	4820	20231024	6.02	10440	-51.05	20230209	4820	6.02	20231024	10440	-51.05	20230209	4820	6.02	20231024	2.61	N	263800	500	81 억		197576	N	N	0	N	00	N
20	20231227	141046	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5120	80	2	1.59	91937290	18065	54.40	5050	5130	5050	6550	3530	5040	5089.25	1.22	0	1680	5133	5086	5063	5016	4993	5075	5005	81	1510	500	3120	10	1	16216380	830	34.59	2.65	12	0.11	148.00	1934.00	10440	20230209	-50.96	4820	20231024	6.22	10440	-50.96	20230209	4820	6.22	20231024	10440	-50.96	20230209	4820	6.22	20231024	2.61	N	263800	500	81 억		197576	N	N	0	N	00	N
21	20231227	131038	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5100	60	2	1.19	78652030	15469	46.58	5050	5130	5050	6550	3530	5040	5084.49	1.22	0	1609	5133	5086	5063	5016	4993	5075	5005	81	1510	500	3120	10	1	16216380	827	34.46	2.64	12	0.10	148.00	1934.00	10440	20230209	-51.15	4820	20231024	5.81	10440	-51.15	20230209	4820	5.81	20231024	10440	-51.15	20230209	4820	5.81	20231024	2.61	N	263800	500	81 억		197576	N	N	0	N	00	N
22	20231227	121038	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5110	70	2	1.39	75318490	14813	44.61	5050	5130	5050	6550	3530	5040	5084.62	1.22	0	1400	5133	5086	5063	5016	4993	5075	5005	81	1510	500	3120	10	1	16216380	829	34.53	2.64	12	0.09	148.00	1934.00	10440	20230209	-51.05	4820	20231024	6.02	10440	-51.05	20230209	4820	6.02	20231024	10440	-51.05	20230209	4820	6.02	20231024	2.61	N	263800	500	81 억		197576	N	N	0	N	00	N
23	20231227	111048	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5100	60	2	1.19	61948470	12188	36.70	5050	5130	5050	6550	3530	5040	5082.74	1.22	0	561	5133	5086	5063	5016	4993	5075	5005	81	1510	500	3120	10	1	16216380	827	34.46	2.64	12	0.08	148.00	1934.00	10440	20230209	-51.15	4820	20231024	5.81	10440	-51.15	20230209	4820	5.81	20231024	10440	-51.15	20230209	4820	5.81	20231024	2.61	N	263800	500	81 억		197576	N	N	0	N	00	N
24	20231227	101045	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5070	30	2	0.60	39632690	7821	23.55	5050	5120	5050	6550	3530	5040	5067.47	1.22	0	-517	5133	5086	5063	5016	4993	5075	5005	81	1510	500	3120	10	1	16216380	822	34.26	2.62	12	0.05	148.00	1934.00	10440	20230209	-51.44	4820	20231024	5.19	10440	-51.44	20230209	4820	5.19	20231024	10440	-51.44	20230209	4820	5.19	20231024	2.61	N	263800	500	81 억		197576	N	N	0	N	00	N
25	20231227	091049	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5110	70	2	1.39	8551940	1682	5.07	5050	5120	5050	6550	3530	5040	5084.39	1.22	0	-40	5133	5086	5063	5016	4993	5075	5005	81	1510	500	3120	10	1	16216380	829	34.53	2.64	12	0.01	148.00	1934.00	10440	20230209	-51.05	4820	20231024	6.02	10440	-51.05	20230209	4820	6.02	20231024	10440	-51.05	20230209	4820	6.02	20231024	2.61	N	263800	500	81 억		197576	N	N	0	N	00	N
26	20231226	161047	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5040	-70	5	-1.37	167056330	33005	95.91	5100	5110	5040	6640	3580	5110	5061.58	1.26	0	-7447	5176	5142	5126	5092	5076	5135	5085	81	1530	500	3160	10	1	16216380	817	34.05	2.61	12	0.20	148.00	1934.00	10440	20230209	-51.72	4820	20231024	4.56	10440	-51.72	20230209	4820	4.56	20231024	10440	-51.72	20230209	4820	4.56	20231024	2.61	N	263800	500	81 억		205015	N	N	0	N	00	N
27	20231226	151046	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5040	-70	5	-1.37	152081840	30034	87.27	5100	5110	5040	6640	3580	5110	5063.66	1.26	0	-7415	5176	5142	5126	5092	5076	5135	5085	81	1530	500	3160	10	1	16216380	817	34.05	2.61	12	0.19	148.00	1934.00	10440	20230209	-51.72	4820	20231024	4.56	10440	-51.72	20230209	4820	4.56	20231024	10440	-51.72	20230209	4820	4.56	20231024	2.61	N	263800	500	81 억		205015	N	N	0	N	00	N
28	20231226	141049	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5050	-60	5	-1.17	135225020	26696	77.57	5100	5110	5040	6640	3580	5110	5065.37	1.26	0	-6892	5176	5142	5126	5092	5076	5135	5085	81	1530	500	3160	10	1	16216380	819	34.12	2.61	12	0.16	148.00	1934.00	10440	20230209	-51.63	4820	20231024	4.77	10440	-51.63	20230209	4820	4.77	20231024	10440	-51.63	20230209	4820	4.77	20231024	2.61	N	263800	500	81 억		205015	N	N	0	N	00	N
29	20231226	131047	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5050	-60	5	-1.17	120872960	23853	69.31	5100	5110	5040	6640	3580	5110	5067.41	1.26	0	-6373	5176	5142	5126	5092	5076	5135	5085	81	1530	500	3160	10	1	16216380	819	34.12	2.61	12	0.15	148.00	1934.00	10440	20230209	-51.63	4820	20231024	4.77	10440	-51.63	20230209	4820	4.77	20231024	10440	-51.63	20230209	4820	4.77	20231024	2.61	N	263800	500	81 억		205015	N	N	0	N	00	N
30	20231226	121046	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5060	-50	5	-0.98	108209420	21345	62.02	5100	5110	5050	6640	3580	5110	5069.54	1.26	0	-5590	5176	5142	5126	5092	5076	5135	5085	81	1530	500	3160	10	1	16216380	821	34.19	2.62	12	0.13	148.00	1934.00	10440	20230209	-51.53	4820	20231024	4.98	10440	-51.53	20230209	4820	4.98	20231024	10440	-51.53	20230209	4820	4.98	20231024	2.61	N	263800	500	81 억		205015	N	N	0	N	00	N
31	20231226	111051	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5080	-30	5	-0.59	94006610	18534	53.86	5100	5110	5050	6640	3580	5110	5072.12	1.26	0	-5273	5176	5142	5126	5092	5076	5135	5085	81	1530	500	3160	10	1	16216380	824	34.32	2.63	12	0.11	148.00	1934.00	10440	20230209	-51.34	4820	20231024	5.39	10440	-51.34	20230209	4820	5.39	20231024	10440	-51.34	20230209	4820	5.39	20231024	2.61	N	263800	500	81 억		205015	N	N	0	N	00	N
32	20231226	101045	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5050	-60	5	-1.17	66186430	13050	37.92	5100	5110	5050	6640	3580	5110	5071.76	1.26	0	-3507	5176	5142	5126	5092	5076	5135	5085	81	1530	500	3160	10	1	16216380	819	34.12	2.61	12	0.08	148.00	1934.00	10440	20230209	-51.63	4820	20231024	4.77	10440	-51.63	20230209	4820	4.77	20231024	10440	-51.63	20230209	4820	4.77	20231024	2.61	N	263800	500	81 억		205015	N	N	0	N	00	N
33	20231226	091048	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5080	-30	5	-0.59	13619490	2677	7.78	5100	5100	5080	6640	3580	5110	5087.59	1.26	0	-587	5176	5142	5126	5092	5076	5135	5085	81	1530	500	3160	10	1	16216380	824	34.32	2.63	12	0.02	148.00	1934.00	10440	20230209	-51.34	4820	20231024	5.39	10440	-51.34	20230209	4820	5.39	20231024	10440	-51.34	20230209	4820	5.39	20231024	2.61	N	263800	500	81 억		205015	N	N	0	N	00	N
34	20231222	161030	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5110	-40	5	-0.78	174060380	33928	97.68	5130	5160	5110	6690	3610	5150	5130.29	1.30	0	-5259	5210	5180	5130	5100	5050	5155	5075	81	1540	500	3190	10	1	16216380	829	34.53	2.64	12	0.21	148.00	1934.00	10440	20230209	-51.05	4820	20231024	6.02	10440	-51.05	20230209	4820	6.02	20231024	10440	-51.05	20230209	4820	6.02	20231024	2.59	N	263800	500	81 억		210274	N	N	0	N	00	N
35	20231222	151028	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5120	-30	5	-0.58	162835550	31732	91.35	5130	5160	5110	6690	3610	5150	5131.59	1.30	0	-5238	5210	5180	5130	5100	5050	5155	5075	81	1540	500	3190	10	1	16216380	830	34.59	2.65	12	0.20	148.00	1934.00	10440	20230209	-50.96	4820	20231024	6.22	10440	-50.96	20230209	4820	6.22	20231024	10440	-50.96	20230209	4820	6.22	20231024	2.59	N	263800	500	81 억		210274	N	N	0	N	00	N
36	20231222	141026	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5130	-20	5	-0.39	141402400	27549	79.31	5130	5160	5110	6690	3610	5150	5132.76	1.30	0	-3822	5210	5180	5130	5100	5050	5155	5075	81	1540	500	3190	10	1	16216380	832	34.66	2.65	12	0.17	148.00	1934.00	10440	20230209	-50.86	4820	20231024	6.43	10440	-50.86	20230209	4820	6.43	20231024	10440	-50.86	20230209	4820	6.43	20231024	2.59	N	263800	500	81 억		210274	N	N	0	N	00	N
37	20231222	131027	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5130	-20	5	-0.39	116573350	22712	65.39	5130	5160	5110	6690	3610	5150	5132.68	1.30	0	-3267	5210	5180	5130	5100	5050	5155	5075	81	1540	500	3190	10	1	16216380	832	34.66	2.65	12	0.14	148.00	1934.00	10440	20230209	-50.86	4820	20231024	6.43	10440	-50.86	20230209	4820	6.43	20231024	10440	-50.86	20230209	4820	6.43	20231024	2.59	N	263800	500	81 억		210274	N	N	0	N	00	N
38	20231222	121026	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5120	-30	5	-0.58	108061980	21055	60.62	5130	5160	5110	6690	3610	5150	5132.37	1.30	0	-3267	5210	5180	5130	5100	5050	5155	5075	81	1540	500	3190	10	1	16216380	830	34.59	2.65	12	0.13	148.00	1934.00	10440	20230209	-50.96	4820	20231024	6.22	10440	-50.96	20230209	4820	6.22	20231024	10440	-50.96	20230209	4820	6.22	20231024	2.59	N	263800	500	81 억		210274	N	N	0	N	00	N
39	20231222	111025	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5150	0	3	0.00	93472230	18212	52.43	5130	5160	5110	6690	3610	5150	5132.45	1.30	0	-3259	5210	5180	5130	5100	5050	5155	5075	81	1540	500	3190	10	1	16216380	835	34.80	2.66	12	0.11	148.00	1934.00	10440	20230209	-50.67	4820	20231024	6.85	10440	-50.67	20230209	4820	6.85	20231024	10440	-50.67	20230209	4820	6.85	20231024	2.59	N	263800	500	81 억		210274	N	N	0	N	00	N
40	20231222	101021	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5140	-10	5	-0.19	74672260	14557	41.91	5130	5160	5110	6690	3610	5150	5129.65	1.30	0	-3230	5210	5180	5130	5100	5050	5155	5075	81	1540	500	3190	10	1	16216380	834	34.73	2.66	12	0.09	148.00	1934.00	10440	20230209	-50.77	4820	20231024	6.64	10440	-50.77	20230209	4820	6.64	20231024	10440	-50.77	20230209	4820	6.64	20231024	2.59	N	263800	500	81 억		210274	N	N	0	N	00	N
41	20231222	091026	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5120	-30	5	-0.58	17222280	3357	9.66	5130	5150	5120	6690	3610	5150	5130.26	1.30	0	-949	5210	5180	5130	5100	5050	5155	5075	81	1540	500	3190	10	1	16216380	830	34.59	2.65	12	0.02	148.00	1934.00	10440	20230209	-50.96	4820	20231024	6.22	10440	-50.96	20230209	4820	6.22	20231024	10440	-50.96	20230209	4820	6.22	20231024	2.59	N	263800	500	81 억		210274	N	N	0	N	00	N
42	20231221	161019	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5150	10	2	0.19	177526010	34702	104.64	5160	5160	5080	6680	3600	5140	5115.68	1.33	0	-5223	5193	5166	5143	5116	5093	5180	5130	81	1540	500	3180	10	1	16216380	835	34.80	2.66	12	0.21	148.00	1934.00	10440	20230209	-50.67	4820	20231024	6.85	10440	-50.67	20230209	4820	6.85	20231024	10440	-50.67	20230209	4820	6.85	20231024	2.58	N	263800	500	81 억		215497	N	N	0	N	00	N
43	20231221	151023	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5120	-20	5	-0.39	170143510	33266	100.31	5160	5160	5080	6680	3600	5140	5114.64	1.33	0	-4349	5193	5166	5143	5116	5093	5180	5130	81	1540	500	3180	10	1	16216380	830	34.59	2.65	12	0.21	148.00	1934.00	10440	20230209	-50.96	4820	20231024	6.22	10440	-50.96	20230209	4820	6.22	20231024	10440	-50.96	20230209	4820	6.22	20231024	2.58	N	263800	500	81 억		215497	N	N	0	N	00	N
44	20231221	141019	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5140	0	3	0.00	159948260	31270	94.29	5160	5160	5080	6680	3600	5140	5115.07	1.33	0	-3794	5193	5166	5143	5116	5093	5180	5130	81	1540	500	3180	10	1	16216380	834	34.73	2.66	12	0.19	148.00	1934.00	10440	20230209	-50.77	4820	20231024	6.64	10440	-50.77	20230209	4820	6.64	20231024	10440	-50.77	20230209	4820	6.64	20231024	2.58	N	263800	500	81 억		215497	N	N	0	N	00	N
45	20231221	131016	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5140	0	3	0.00	139327800	27233	82.12	5160	5160	5080	6680	3600	5140	5116.14	1.33	0	-3729	5193	5166	5143	5116	5093	5180	5130	81	1540	500	3180	10	1	16216380	834	34.73	2.66	12	0.17	148.00	1934.00	10440	20230209	-50.77	4820	20231024	6.64	10440	-50.77	20230209	4820	6.64	20231024	10440	-50.77	20230209	4820	6.64	20231024	2.58	N	263800	500	81 억		215497	N	N	0	N	00	N
46	20231221	121024	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5140	0	3	0.00	133298840	26057	78.57	5160	5160	5080	6680	3600	5140	5115.66	1.33	0	-3599	5193	5166	5143	5116	5093	5180	5130	81	1540	500	3180	10	1	16216380	834	34.73	2.66	12	0.16	148.00	1934.00	10440	20230209	-50.77	4820	20231024	6.64	10440	-50.77	20230209	4820	6.64	20231024	10440	-50.77	20230209	4820	6.64	20231024	2.58	N	263800	500	81 억		215497	N	N	0	N	00	N
47	20231221	111024	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5100	-40	5	-0.78	106327380	20794	62.70	5160	5160	5080	6680	3600	5140	5113.37	1.33	0	-4280	5193	5166	5143	5116	5093	5180	5130	81	1540	500	3180	10	1	16216380	827	34.46	2.64	12	0.13	148.00	1934.00	10440	20230209	-51.15	4820	20231024	5.81	10440	-51.15	20230209	4820	5.81	20231024	10440	-51.15	20230209	4820	5.81	20231024	2.58	N	263800	500	81 억		215497	N	N	0	N	00	N
48	20231221	101019	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5130	-10	5	-0.19	43284870	8442	25.46	5160	5160	5080	6680	3600	5140	5127.32	1.33	0	-3406	5193	5166	5143	5116	5093	5180	5130	81	1540	500	3180	10	1	16216380	832	34.66	2.65	12	0.05	148.00	1934.00	10440	20230209	-50.86	4820	20231024	6.43	10440	-50.86	20230209	4820	6.43	20231024	10440	-50.86	20230209	4820	6.43	20231024	2.58	N	263800	500	81 억		215497	N	N	0	N	00	N
49	20231221	091020	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5100	-40	5	-0.78	9960500	1947	5.87	5160	5160	5080	6680	3600	5140	5115.82	1.33	0	-1050	5193	5166	5143	5116	5093	5180	5130	81	1540	500	3180	10	1	16216380	827	34.46	2.64	12	0.01	148.00	1934.00	10440	20230209	-51.15	4820	20231024	5.81	10440	-51.15	20230209	4820	5.81	20231024	10440	-51.15	20230209	4820	5.81	20231024	2.58	N	263800	500	81 억		215497	N	N	0	N	00	N
50	20231220	161024	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5140	20	2	0.39	170193490	33163	123.90	5120	5170	5120	6650	3590	5120	5132.03	1.34	0	-1195	5220	5170	5140	5090	5060	5155	5075	81	1530	500	3170	10	1	16216380	834	34.73	2.66	12	0.20	148.00	1934.00	10440	20230209	-50.77	4820	20231024	6.64	10440	-50.77	20230209	4820	6.64	20231024	10440	-50.77	20230209	4820	6.64	20231024	2.55	N	263800	500	81 억		216692	N	N	0	N	00	N
51	20231220	151112	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5130	10	2	0.20	155431600	30288	113.16	5120	5170	5120	6650	3590	5120	5131.79	1.34	0	-1133	5220	5170	5140	5090	5060	5155	5075	81	1530	500	3170	10	1	16216380	832	34.66	2.65	12	0.19	148.00	1934.00	10440	20230209	-50.86	4820	20231024	6.43	10440	-50.86	20230209	4820	6.43	20231024	10440	-50.86	20230209	4820	6.43	20231024	2.55	N	263800	500	81 억		216692	N	N	0	N	00	N
52	20231220	141132	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5130	10	2	0.20	139824740	27242	101.78	5120	5170	5120	6650	3590	5120	5132.69	1.34	0	168	5220	5170	5140	5090	5060	5155	5075	81	1530	500	3170	10	1	16216380	832	34.66	2.65	12	0.17	148.00	1934.00	10440	20230209	-50.86	4820	20231024	6.43	10440	-50.86	20230209	4820	6.43	20231024	10440	-50.86	20230209	4820	6.43	20231024	2.55	N	263800	500	81 억		216692	N	N	0	N	00	N
53	20231220	131122	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5130	10	2	0.20	128826820	25099	93.77	5120	5170	5120	6650	3590	5120	5132.75	1.34	0	579	5220	5170	5140	5090	5060	5155	5075	81	1530	500	3170	10	1	16216380	832	34.66	2.65	12	0.15	148.00	1934.00	10440	20230209	-50.86	4820	20231024	6.43	10440	-50.86	20230209	4820	6.43	20231024	10440	-50.86	20230209	4820	6.43	20231024	2.55	N	263800	500	81 억		216692	N	N	0	N	00	N
54	20231220	121018	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5150	30	2	0.59	95615560	18627	69.59	5120	5170	5120	6650	3590	5120	5133.17	1.34	0	1257	5220	5170	5140	5090	5060	5155	5075	81	1530	500	3170	10	1	16216380	835	34.80	2.66	12	0.11	148.00	1934.00	10440	20230209	-50.67	4820	20231024	6.85	10440	-50.67	20230209	4820	6.85	20231024	10440	-50.67	20230209	4820	6.85	20231024	2.55	N	263800	500	81 억		216692	N	N	0	N	00	N
55	20231220	111020	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5150	30	2	0.59	83467770	16268	60.78	5120	5170	5120	6650	3590	5120	5130.79	1.34	0	1521	5220	5170	5140	5090	5060	5155	5075	81	1530	500	3170	10	1	16216380	835	34.80	2.66	12	0.10	148.00	1934.00	10440	20230209	-50.67	4820	20231024	6.85	10440	-50.67	20230209	4820	6.85	20231024	10440	-50.67	20230209	4820	6.85	20231024	2.55	N	263800	500	81 억		216692	N	N	0	N	00	N
56	20231220	101022	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5150	30	2	0.59	64981720	12675	47.35	5120	5170	5120	6650	3590	5120	5126.76	1.34	0	942	5220	5170	5140	5090	5060	5155	5075	81	1530	500	3170	10	1	16216380	835	34.80	2.66	12	0.08	148.00	1934.00	10440	20230209	-50.67	4820	20231024	6.85	10440	-50.67	20230209	4820	6.85	20231024	10440	-50.67	20230209	4820	6.85	20231024	2.55	N	263800	500	81 억		216692	N	N	0	N	00	N
57	20231220	091018	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5120	0	3	0.00	16856100	3292	12.30	5120	5140	5120	6650	3590	5120	5120.32	1.34	0	-120	5220	5170	5140	5090	5060	5155	5075	81	1530	500	3170	10	1	16216380	830	34.59	2.65	12	0.02	148.00	1934.00	10440	20230209	-50.96	4820	20231024	6.22	10440	-50.96	20230209	4820	6.22	20231024	10440	-50.96	20230209	4820	6.22	20231024	2.55	N	263800	500	81 억		216692	N	N	0	N	00	N
58	20231219	161018	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5120	-70	5	-1.35	135642280	26429	42.26	5190	5190	5110	6740	3640	5190	5132.56	1.36	0	-4124	5316	5252	5206	5142	5096	5230	5120	81	1550	500	3210	10	1	16216380	830	34.59	2.65	12	0.16	148.00	1934.00	10440	20230209	-50.96	4820	20231024	6.22	10440	-50.96	20230209	4820	6.22	20231024	10440	-50.96	20230209	4820	6.22	20231024	2.50	N	263800	500	81 억		220816	N	N	0	N	00	N
59	20231219	151022	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5130	-60	5	-1.16	124545400	24261	38.80	5190	5190	5110	6740	3640	5190	5133.56	1.36	0	-3963	5316	5252	5206	5142	5096	5230	5120	81	1550	500	3210	10	1	16216380	832	34.66	2.65	12	0.15	148.00	1934.00	10440	20230209	-50.86	4820	20231024	6.43	10440	-50.86	20230209	4820	6.43	20231024	10440	-50.86	20230209	4820	6.43	20231024	2.50	N	263800	500	81 억		220816	N	N	0	N	00	N
60	20231219	141016	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5130	-60	5	-1.16	104453420	20341	32.53	5190	5190	5110	6740	3640	5190	5135.12	1.36	0	-3428	5316	5252	5206	5142	5096	5230	5120	81	1550	500	3210	10	1	16216380	832	34.66	2.65	12	0.13	148.00	1934.00	10440	20230209	-50.86	4820	20231024	6.43	10440	-50.86	20230209	4820	6.43	20231024	10440	-50.86	20230209	4820	6.43	20231024	2.50	N	263800	500	81 억		220816	N	N	0	N	00	N
61	20231219	131023	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5120	-70	5	-1.35	97867200	19055	30.47	5190	5190	5110	6740	3640	5190	5136.04	1.36	0	-3013	5316	5252	5206	5142	5096	5230	5120	81	1550	500	3210	10	1	16216380	830	34.59	2.65	12	0.12	148.00	1934.00	10440	20230209	-50.96	4820	20231024	6.22	10440	-50.96	20230209	4820	6.22	20231024	10440	-50.96	20230209	4820	6.22	20231024	2.50	N	263800	500	81 억		220816	N	N	0	N	00	N
62	20231219	121025	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5130	-60	5	-1.16	81975700	15952	25.51	5190	5190	5110	6740	3640	5190	5138.90	1.36	0	-2438	5316	5252	5206	5142	5096	5230	5120	81	1550	500	3210	10	1	16216380	832	34.66	2.65	12	0.10	148.00	1934.00	10440	20230209	-50.86	4820	20231024	6.43	10440	-50.86	20230209	4820	6.43	20231024	10440	-50.86	20230209	4820	6.43	20231024	2.50	N	263800	500	81 억		220816	N	N	0	N	00	N
63	20231219	111021	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5140	-50	5	-0.96	65163690	12679	20.28	5190	5190	5110	6740	3640	5190	5139.50	1.36	0	-2408	5316	5252	5206	5142	5096	5230	5120	81	1550	500	3210	10	1	16216380	834	34.73	2.66	12	0.08	148.00	1934.00	10440	20230209	-50.77	4820	20231024	6.64	10440	-50.77	20230209	4820	6.64	20231024	10440	-50.77	20230209	4820	6.64	20231024	2.50	N	263800	500	81 억		220816	N	N	0	N	00	N
64	20231219	101019	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5140	-50	5	-0.96	36171760	7024	11.23	5190	5190	5130	6740	3640	5190	5149.74	1.36	0	-1917	5316	5252	5206	5142	5096	5230	5120	81	1550	500	3210	10	1	16216380	834	34.73	2.66	12	0.04	148.00	1934.00	10440	20230209	-50.77	4820	20231024	6.64	10440	-50.77	20230209	4820	6.64	20231024	10440	-50.77	20230209	4820	6.64	20231024	2.50	N	263800	500	81 억		220816	N	N	0	N	00	N
65	20231219	091016	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5160	-30	5	-0.58	6387760	1236	1.98	5190	5190	5150	6740	3640	5190	5168.09	1.36	0	-275	5316	5252	5206	5142	5096	5230	5120	81	1550	500	3210	10	1	16216380	837	34.86	2.67	12	0.01	148.00	1934.00	10440	20230209	-50.57	4820	20231024	7.05	10440	-50.57	20230209	4820	7.05	20231024	10440	-50.57	20230209	4820	7.05	20231024	2.50	N	263800	500	81 억		220816	N	N	0	N	00	N
66	20231218	161014	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5190	80	2	1.57	323070730	62017	52.04	5210	5270	5160	6640	3580	5110	5209.39	1.37	0	-1476	5203	5156	5103	5056	5003	5180	5080	81	1530	500	3160	10	1	16216380	842	35.07	2.68	12	0.38	148.00	1934.00	10440	20230209	-50.29	4820	20231024	7.68	10440	-50.29	20230209	4820	7.68	20231024	10440	-50.29	20230209	4820	7.68	20231024	2.48	N	263800	500	81 억		222292	N	N	0	N	00	N
67	20231218	151017	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5200	90	2	1.76	302820890	58117	48.77	5210	5270	5160	6640	3580	5110	5210.54	1.37	0	-1771	5203	5156	5103	5056	5003	5180	5080	81	1530	500	3160	10	1	16216380	843	35.14	2.69	12	0.36	148.00	1934.00	10440	20230209	-50.19	4820	20231024	7.88	10440	-50.19	20230209	4820	7.88	20231024	10440	-50.19	20230209	4820	7.88	20231024	2.48	N	263800	500	81 억		222292	N	N	0	N	00	N
68	20231218	141013	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5200	90	2	1.76	277517580	53247	44.68	5210	5270	5160	6640	3580	5110	5211.89	1.37	0	-1583	5203	5156	5103	5056	5003	5180	5080	81	1530	500	3160	10	1	16216380	843	35.14	2.69	12	0.33	148.00	1934.00	10440	20230209	-50.19	4820	20231024	7.88	10440	-50.19	20230209	4820	7.88	20231024	10440	-50.19	20230209	4820	7.88	20231024	2.48	N	263800	500	81 억		222292	N	N	0	N	00	N
69	20231218	131012	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5180	70	2	1.37	261548750	50167	42.10	5210	5270	5160	6640	3580	5110	5213.56	1.37	0	-1432	5203	5156	5103	5056	5003	5180	5080	81	1530	500	3160	10	1	16216380	840	35.00	2.68	12	0.31	148.00	1934.00	10440	20230209	-50.38	4820	20231024	7.47	10440	-50.38	20230209	4820	7.47	20231024	10440	-50.38	20230209	4820	7.47	20231024	2.48	N	263800	500	81 억		222292	N	N	0	N	00	N
70	20231218	121008	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5190	80	2	1.57	253005970	48518	40.71	5210	5270	5160	6640	3580	5110	5214.68	1.37	0	-988	5203	5156	5103	5056	5003	5180	5080	81	1530	500	3160	10	1	16216380	842	35.07	2.68	12	0.30	148.00	1934.00	10440	20230209	-50.29	4820	20231024	7.68	10440	-50.29	20230209	4820	7.68	20231024	10440	-50.29	20230209	4820	7.68	20231024	2.48	N	263800	500	81 억		222292	N	N	0	N	00	N
71	20231218	111010	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5170	60	2	1.17	242178840	46428	38.96	5210	5270	5160	6640	3580	5110	5216.22	1.37	0	-657	5203	5156	5103	5056	5003	5180	5080	81	1530	500	3160	10	1	16216380	838	34.93	2.67	12	0.29	148.00	1934.00	10440	20230209	-50.48	4820	20231024	7.26	10440	-50.48	20230209	4820	7.26	20231024	10440	-50.48	20230209	4820	7.26	20231024	2.48	N	263800	500	81 억		222292	N	N	0	N	00	N
72	20231218	101009	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5180	70	2	1.37	214877800	41154	34.53	5210	5270	5170	6640	3580	5110	5221.31	1.37	0	-2079	5203	5156	5103	5056	5003	5180	5080	81	1530	500	3160	10	1	16216380	840	35.00	2.68	12	0.25	148.00	1934.00	10440	20230209	-50.38	4820	20231024	7.47	10440	-50.38	20230209	4820	7.47	20231024	10440	-50.38	20230209	4820	7.47	20231024	2.48	N	263800	500	81 억		222292	N	N	0	N	00	N
73	20231218	091006	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5220	110	2	2.15	134403100	25704	21.57	5210	5270	5170	6640	3580	5110	5228.88	1.37	0	-2572	5203	5156	5103	5056	5003	5180	5080	81	1530	500	3160	10	1	16216380	846	35.27	2.70	12	0.16	148.00	1934.00	10440	20230209	-50.00	4820	20231024	8.30	10440	-50.00	20230209	4820	8.30	20231024	10440	-50.00	20230209	4820	8.30	20231024	2.48	N	263800	500	81 억		222292	N	N	0	N	00	N
74	20231215	161009	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5110	40	2	0.79	592431730	116662	119.15	5050	5150	5050	6590	3550	5070	5078.19	1.04	0	52957	5310	5190	5130	5010	4950	5160	4980	81	1520	500	3140	10	1	16216380	829	34.53	2.64	12	0.72	148.00	1934.00	10440	20230209	-51.05	4820	20231024	6.02	10440	-51.05	20230209	4820	6.02	20231024	10440	-51.05	20230209	4820	6.02	20231024	2.48	N	263800	500	81 억		169335	N	N	0	N	00	N
75	20231215	151013	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5070	0	3	0.00	582469100	114708	117.15	5050	5150	5050	6590	3550	5070	5077.84	1.04	0	53660	5310	5190	5130	5010	4950	5160	4980	81	1520	500	3140	10	1	16216380	822	34.26	2.62	12	0.71	148.00	1934.00	10440	20230209	-51.44	4820	20231024	5.19	10440	-51.44	20230209	4820	5.19	20231024	10440	-51.44	20230209	4820	5.19	20231024	2.48	N	263800	500	81 억		169335	N	N	0	N	00	N
76	20231215	141012	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5110	40	2	0.79	523956750	103207	105.41	5050	5150	5050	6590	3550	5070	5076.76	1.04	0	56418	5310	5190	5130	5010	4950	5160	4980	81	1520	500	3140	10	1	16216380	829	34.53	2.64	12	0.64	148.00	1934.00	10440	20230209	-51.05	4820	20231024	6.02	10440	-51.05	20230209	4820	6.02	20231024	10440	-51.05	20230209	4820	6.02	20231024	2.48	N	263800	500	81 억		169335	N	N	0	N	00	N
77	20231215	131006	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5100	30	2	0.59	499549350	98420	100.52	5050	5150	5050	6590	3550	5070	5075.69	1.04	0	58096	5310	5190	5130	5010	4950	5160	4980	81	1520	500	3140	10	1	16216380	827	34.46	2.64	12	0.61	148.00	1934.00	10440	20230209	-51.15	4820	20231024	5.81	10440	-51.15	20230209	4820	5.81	20231024	10440	-51.15	20230209	4820	5.81	20231024	2.48	N	263800	500	81 억		169335	N	N	0	N	00	N
78	20231215	121007	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5090	20	2	0.39	481814920	94946	96.97	5050	5150	5050	6590	3550	5070	5074.62	1.04	0	60393	5310	5190	5130	5010	4950	5160	4980	81	1520	500	3140	10	1	16216380	825	34.39	2.63	12	0.59	148.00	1934.00	10440	20230209	-51.25	4820	20231024	5.60	10440	-51.25	20230209	4820	5.60	20231024	10440	-51.25	20230209	4820	5.60	20231024	2.48	N	263800	500	81 억		169335	N	N	0	N	00	N
79	20231215	111002	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5110	40	2	0.79	458289060	90325	92.25	5050	5150	5050	6590	3550	5070	5073.78	1.04	0	60393	5310	5190	5130	5010	4950	5160	4980	81	1520	500	3140	10	1	16216380	829	34.53	2.64	12	0.56	148.00	1934.00	10440	20230209	-51.05	4820	20231024	6.02	10440	-51.05	20230209	4820	6.02	20231024	10440	-51.05	20230209	4820	6.02	20231024	2.48	N	263800	500	81 억		169335	N	N	0	N	00	N
80	20231215	101007	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5130	60	2	1.18	437462140	86252	88.09	5050	5150	5050	6590	3550	5070	5071.91	1.04	0	61797	5310	5190	5130	5010	4950	5160	4980	81	1520	500	3140	10	1	16216380	832	34.66	2.65	12	0.53	148.00	1934.00	10440	20230209	-50.86	4820	20231024	6.43	10440	-50.86	20230209	4820	6.43	20231024	10440	-50.86	20230209	4820	6.43	20231024	2.48	N	263800	500	81 억		169335	N	N	0	N	00	N
81	20231215	091011	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5070	0	3	0.00	12367020	2443	2.50	5050	5130	5050	6590	3550	5070	5062.23	1.04	0	-416	5310	5190	5130	5010	4950	5160	4980	81	1520	500	3140	10	1	16216380	822	34.26	2.62	12	0.02	148.00	1934.00	10440	20230209	-51.44	4820	20231024	5.19	10440	-51.44	20230209	4820	5.19	20231024	10440	-51.44	20230209	4820	5.19	20231024	2.48	N	263800	500	81 억		169335	N	N	0	N	00	N
82	20231214	161002	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5070	-120	5	-2.31	498543180	97100	252.09	5230	5250	5070	6740	3640	5190	5134.33	1.23	0	-29596	5323	5256	5223	5156	5123	5240	5140	81	1550	500	3210	10	1	16216380	822	34.26	2.62	12	0.60	148.00	1934.00	10440	20230209	-51.44	4820	20231024	5.19	10440	-51.44	20230209	4820	5.19	20231024	10440	-51.44	20230209	4820	5.19	20231024	2.53	N	263800	500	81 억		198931	N	N	0	N	00	N
83	20231214	151038	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5090	-100	5	-1.93	447698800	87090	226.10	5230	5250	5080	6740	3640	5190	5140.65	1.23	0	-25482	5323	5256	5223	5156	5123	5240	5140	81	1550	500	3210	10	1	16216380	825	34.39	2.63	12	0.54	148.00	1934.00	10440	20230209	-51.25	4820	20231024	5.60	10440	-51.25	20230209	4820	5.60	20231024	10440	-51.25	20230209	4820	5.60	20231024	2.53	N	263800	500	81 억		198931	N	N	0	N	00	N
84	20231214	141004	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5170	-20	5	-0.39	147327820	28452	73.87	5230	5250	5150	6740	3640	5190	5178.12	1.23	0	-11301	5323	5256	5223	5156	5123	5240	5140	81	1550	500	3210	10	1	16216380	838	34.93	2.67	12	0.18	148.00	1934.00	10440	20230209	-50.48	4820	20231024	7.26	10440	-50.48	20230209	4820	7.26	20231024	10440	-50.48	20230209	4820	7.26	20231024	2.53	N	263800	500	81 억		198931	N	N	0	N	00	N
85	20231214	131034	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5170	-20	5	-0.39	121854480	23510	61.04	5230	5250	5150	6740	3640	5190	5183.09	1.23	0	-9616	5323	5256	5223	5156	5123	5240	5140	81	1550	500	3210	10	1	16216380	838	34.93	2.67	12	0.14	148.00	1934.00	10440	20230209	-50.48	4820	20231024	7.26	10440	-50.48	20230209	4820	7.26	20231024	10440	-50.48	20230209	4820	7.26	20231024	2.53	N	263800	500	81 억		198931	N	N	0	N	00	N
86	20231214	121051	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5150	-40	5	-0.77	104951860	20234	52.53	5230	5250	5150	6740	3640	5190	5186.91	1.23	0	-9611	5323	5256	5223	5156	5123	5240	5140	81	1550	500	3210	10	1	16216380	835	34.80	2.66	12	0.12	148.00	1934.00	10440	20230209	-50.67	4820	20231024	6.85	10440	-50.67	20230209	4820	6.85	20231024	10440	-50.67	20230209	4820	6.85	20231024	2.53	N	263800	500	81 억		198931	N	N	0	N	00	N
87	20231214	111024	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5170	-20	5	-0.39	86124270	16587	43.06	5230	5250	5160	6740	3640	5190	5192.28	1.23	0	-7685	5323	5256	5223	5156	5123	5240	5140	81	1550	500	3210	10	1	16216380	838	34.93	2.67	12	0.10	148.00	1934.00	10440	20230209	-50.48	4820	20231024	7.26	10440	-50.48	20230209	4820	7.26	20231024	10440	-50.48	20230209	4820	7.26	20231024	2.53	N	263800	500	81 억		198931	N	N	0	N	00	N
88	20231214	100954	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5200	10	2	0.19	29425060	5648	14.66	5230	5250	5190	6740	3640	5190	5209.82	1.23	0	-2093	5323	5256	5223	5156	5123	5240	5140	81	1550	500	3210	10	1	16216380	843	35.14	2.69	12	0.03	148.00	1934.00	10440	20230209	-50.19	4820	20231024	7.88	10440	-50.19	20230209	4820	7.88	20231024	10440	-50.19	20230209	4820	7.88	20231024	2.53	N	263800	500	81 억		198931	N	N	0	N	00	N
89	20231214	090934	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5200	10	2	0.19	9595520	1834	4.76	5230	5250	5200	6740	3640	5190	5232.02	1.23	0	-1003	5323	5256	5223	5156	5123	5240	5140	81	1550	500	3210	10	1	16216380	843	35.14	2.69	12	0.01	148.00	1934.00	10440	20230209	-50.19	4820	20231024	7.88	10440	-50.19	20230209	4820	7.88	20231024	10440	-50.19	20230209	4820	7.88	20231024	2.53	N	263800	500	81 억		198931	N	N	0	N	00	N
90	20231213	161000	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5190	-70	5	-1.33	197795530	37968	112.12	5230	5290	5190	6830	3690	5260	5209.59	1.28	0	-8294	5373	5316	5283	5226	5193	5300	5210	81	1570	500	3260	10	1	16216380	842	35.07	2.68	12	0.23	148.00	1934.00	10440	20230209	-50.29	4820	20231024	7.68	10440	-50.29	20230209	4820	7.68	20231024	10440	-50.29	20230209	4820	7.68	20231024	2.53	N	263800	500	81 억		207188	N	N	0	N	00	N
91	20231213	151020	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5190	-70	5	-1.33	182036120	34932	103.15	5230	5290	5190	6830	3690	5260	5211.16	1.28	0	-7967	5373	5316	5283	5226	5193	5300	5210	81	1570	500	3260	10	1	16216380	842	35.07	2.68	12	0.22	148.00	1934.00	10440	20230209	-50.29	4820	20231024	7.68	10440	-50.29	20230209	4820	7.68	20231024	10440	-50.29	20230209	4820	7.68	20231024	2.53	N	263800	500	81 억		207188	N	N	0	N	00	N
92	20231213	141020	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5210	-50	5	-0.95	128083460	24556	72.51	5230	5290	5200	6830	3690	5260	5215.97	1.28	0	-2975	5373	5316	5283	5226	5193	5300	5210	81	1570	500	3260	10	1	16216380	845	35.20	2.69	12	0.15	148.00	1934.00	10440	20230209	-50.10	4820	20231024	8.09	10440	-50.10	20230209	4820	8.09	20231024	10440	-50.10	20230209	4820	8.09	20231024	2.53	N	263800	500	81 억		207188	N	N	0	N	00	N
93	20231213	131025	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5210	-50	5	-0.95	115073830	22059	65.14	5230	5290	5200	6830	3690	5260	5216.64	1.28	0	-2743	5373	5316	5283	5226	5193	5300	5210	81	1570	500	3260	10	1	16216380	845	35.20	2.69	12	0.14	148.00	1934.00	10440	20230209	-50.10	4820	20231024	8.09	10440	-50.10	20230209	4820	8.09	20231024	10440	-50.10	20230209	4820	8.09	20231024	2.53	N	263800	500	81 억		207188	N	N	0	N	00	N
94	20231213	121019	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5230	-30	5	-0.57	107971280	20698	61.12	5230	5290	5200	6830	3690	5260	5216.51	1.28	0	-2736	5373	5316	5283	5226	5193	5300	5210	81	1570	500	3260	10	1	16216380	848	35.34	2.70	12	0.13	148.00	1934.00	10440	20230209	-49.90	4820	20231024	8.51	10440	-49.90	20230209	4820	8.51	20231024	10440	-49.90	20230209	4820	8.51	20231024	2.53	N	263800	500	81 억		207188	N	N	0	N	00	N
95	20231213	111022	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5200	-60	5	-1.14	104073990	19950	58.91	5230	5290	5200	6830	3690	5260	5216.74	1.28	0	-2736	5373	5316	5283	5226	5193	5300	5210	81	1570	500	3260	10	1	16216380	843	35.14	2.69	12	0.12	148.00	1934.00	10440	20230209	-50.19	4820	20231024	7.88	10440	-50.19	20230209	4820	7.88	20231024	10440	-50.19	20230209	4820	7.88	20231024	2.53	N	263800	500	81 억		207188	N	N	0	N	00	N
96	20231213	101029	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5220	-40	5	-0.76	63863220	12234	36.13	5230	5290	5200	6830	3690	5260	5220.14	1.28	0	-443	5373	5316	5283	5226	5193	5300	5210	81	1570	500	3260	10	1	16216380	846	35.27	2.70	12	0.08	148.00	1934.00	10440	20230209	-50.00	4820	20231024	8.30	10440	-50.00	20230209	4820	8.30	20231024	10440	-50.00	20230209	4820	8.30	20231024	2.53	N	263800	500	81 억		207188	N	N	0	N	00	N
97	20231213	091014	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5230	-30	5	-0.57	20142260	3850	11.37	5230	5290	5230	6830	3690	5260	5231.76	1.28	0	-971	5373	5316	5283	5226	5193	5300	5210	81	1570	500	3260	10	1	16216380	848	35.34	2.70	12	0.02	148.00	1934.00	10440	20230209	-49.90	4820	20231024	8.51	10440	-49.90	20230209	4820	8.51	20231024	10440	-49.90	20230209	4820	8.51	20231024	2.53	N	263800	500	81 억		207188	N	N	0	N	00	N
98	20231212	160940	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5260	30	2	0.57	177244600	33538	150.65	5270	5340	5250	6790	3670	5230	5284.89	1.32	0	-6324	5296	5262	5216	5182	5136	5280	5200	81	1560	500	3240	10	1	16216380	853	35.54	2.72	12	0.21	148.00	1934.00	10440	20230209	-49.62	4820	20231024	9.13	10440	-49.62	20230209	4820	9.13	20231024	10440	-49.62	20230209	4820	9.13	20231024	2.53	N	263800	500	81 억		213549	N	N	0	N	00	N
99	20231212	150947	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5280	50	2	0.96	174364940	32991	148.19	5270	5340	5250	6790	3670	5230	5285.23	1.32	0	-6331	5296	5262	5216	5182	5136	5280	5200	81	1560	500	3240	10	1	16216380	856	35.68	2.73	12	0.20	148.00	1934.00	10440	20230209	-49.43	4820	20231024	9.54	10440	-49.43	20230209	4820	9.54	20231024	10440	-49.43	20230209	4820	9.54	20231024	2.53	N	263800	500	81 억		213549	N	N	0	N	00	N
100	20231212	140853	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5260	30	2	0.57	167358940	31661	142.22	5270	5340	5250	6790	3670	5230	5285.97	1.32	0	-6269	5296	5262	5216	5182	5136	5280	5200	81	1560	500	3240	10	1	16216380	853	35.54	2.72	12	0.20	148.00	1934.00	10440	20230209	-49.62	4820	20231024	9.13	10440	-49.62	20230209	4820	9.13	20231024	10440	-49.62	20230209	4820	9.13	20231024	2.53	N	263800	500	81 억		213549	N	N	0	N	00	N
101	20231212	130858	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5250	20	2	0.38	161131020	30477	136.90	5270	5340	5250	6790	3670	5230	5286.97	1.32	0	-6374	5296	5262	5216	5182	5136	5280	5200	81	1560	500	3240	10	1	16216380	851	35.47	2.71	12	0.19	148.00	1934.00	10440	20230209	-49.71	4820	20231024	8.92	10440	-49.71	20230209	4820	8.92	20231024	10440	-49.71	20230209	4820	8.92	20231024	2.53	N	263800	500	81 억		213549	N	N	0	N	00	N
102	20231212	120848	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5290	60	2	1.15	133100890	25157	113.00	5270	5340	5250	6790	3670	5230	5290.81	1.32	0	-5574	5296	5262	5216	5182	5136	5280	5200	81	1560	500	3240	10	1	16216380	858	35.74	2.74	12	0.16	148.00	1934.00	10440	20230209	-49.33	4820	20231024	9.75	10440	-49.33	20230209	4820	9.75	20231024	10440	-49.33	20230209	4820	9.75	20231024	2.53	N	263800	500	81 억		213549	N	N	0	N	00	N
103	20231212	110904	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5300	70	2	1.34	97755160	18470	82.97	5270	5340	5250	6790	3670	5230	5292.65	1.32	0	-4350	5296	5262	5216	5182	5136	5280	5200	81	1560	500	3240	10	1	16216380	859	35.81	2.74	12	0.11	148.00	1934.00	10440	20230209	-49.23	4820	20231024	9.96	10440	-49.23	20230209	4820	9.96	20231024	10440	-49.23	20230209	4820	9.96	20231024	2.53	N	263800	500	81 억		213549	N	N	0	N	00	N
104	20231212	100939	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5300	70	2	1.34	65261450	12342	55.44	5270	5340	5250	6790	3670	5230	5287.75	1.32	0	-2413	5296	5262	5216	5182	5136	5280	5200	81	1560	500	3240	10	1	16216380	859	35.81	2.74	12	0.08	148.00	1934.00	10440	20230209	-49.23	4820	20231024	9.96	10440	-49.23	20230209	4820	9.96	20231024	10440	-49.23	20230209	4820	9.96	20231024	2.53	N	263800	500	81 억		213549	N	N	0	N	00	N
105	20231212	090938	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5280	50	2	0.96	29401680	5570	25.02	5270	5340	5250	6790	3670	5230	5278.58	1.32	0	382	5296	5262	5216	5182	5136	5280	5200	81	1560	500	3240	10	1	16216380	856	35.68	2.73	12	0.03	148.00	1934.00	10440	20230209	-49.43	4820	20231024	9.54	10440	-49.43	20230209	4820	9.54	20231024	10440	-49.43	20230209	4820	9.54	20231024	2.53	N	263800	500	81 억		213549	N	N	0	N	00	N
106	20231211	160941	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5230	70	2	1.36	115947940	22218	86.17	5200	5250	5170	6700	3620	5160	5218.64	1.26	-966	8335	5240	5200	5160	5120	5080	5180	5100	81	1540	500	3190	10	1	16216380	848	35.34	2.70	12	0.14	148.00	1934.00	10440	20230209	-49.90	4820	20231024	8.51	10440	-49.90	20230209	4820	8.51	20231024	10440	-49.90	20230209	4820	8.51	20231024	2.56	N	263800	500	81 억		204248	N	N	0	N	00	N
107	20231211	150939	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5240	80	2	1.55	109857970	21054	81.66	5200	5250	5170	6700	3620	5160	5217.91	1.26	-966	8197	5240	5200	5160	5120	5080	5180	5100	81	1540	500	3190	10	1	16216380	850	35.41	2.71	12	0.13	148.00	1934.00	10440	20230209	-49.81	4820	20231024	8.71	10440	-49.81	20230209	4820	8.71	20231024	10440	-49.81	20230209	4820	8.71	20231024	2.56	N	263800	500	81 억		204248	N	N	0	N	00	N
108	20231211	140938	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5230	70	2	1.36	94861790	18188	70.54	5200	5250	5170	6700	3620	5160	5215.63	1.26	-966	8339	5240	5200	5160	5120	5080	5180	5100	81	1540	500	3190	10	1	16216380	848	35.34	2.70	12	0.11	148.00	1934.00	10440	20230209	-49.90	4820	20231024	8.51	10440	-49.90	20230209	4820	8.51	20231024	10440	-49.90	20230209	4820	8.51	20231024	2.56	N	263800	500	81 억		204248	N	N	0	N	00	N
109	20231211	130937	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5240	80	2	1.55	88584370	16987	65.88	5200	5250	5170	6700	3620	5160	5214.83	1.26	-966	8380	5240	5200	5160	5120	5080	5180	5100	81	1540	500	3190	10	1	16216380	850	35.41	2.71	12	0.10	148.00	1934.00	10440	20230209	-49.81	4820	20231024	8.71	10440	-49.81	20230209	4820	8.71	20231024	10440	-49.81	20230209	4820	8.71	20231024	2.56	N	263800	500	81 억		204248	N	N	0	N	00	N
110	20231211	120938	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5210	50	2	0.97	72666830	13942	54.07	5200	5250	5170	6700	3620	5160	5212.08	1.26	-966	8153	5240	5200	5160	5120	5080	5180	5100	81	1540	500	3190	10	1	16216380	845	35.20	2.69	12	0.09	148.00	1934.00	10440	20230209	-50.10	4820	20231024	8.09	10440	-50.10	20230209	4820	8.09	20231024	10440	-50.10	20230209	4820	8.09	20231024	2.56	N	263800	500	81 억		204248	N	N	0	N	00	N
111	20231211	110934	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5230	70	2	1.36	60618930	11633	45.12	5200	5250	5170	6700	3620	5160	5210.95	1.26	-966	8100	5240	5200	5160	5120	5080	5180	5100	81	1540	500	3190	10	1	16216380	848	35.34	2.70	12	0.07	148.00	1934.00	10440	20230209	-49.90	4820	20231024	8.51	10440	-49.90	20230209	4820	8.51	20231024	10440	-49.90	20230209	4820	8.51	20231024	2.56	N	263800	500	81 억		204248	N	N	0	N	00	N
112	20231211	100932	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5230	70	2	1.36	50660060	9722	37.71	5200	5250	5170	6700	3620	5160	5210.87	1.26	-966	7736	5240	5200	5160	5120	5080	5180	5100	81	1540	500	3190	10	1	16216380	848	35.34	2.70	12	0.06	148.00	1934.00	10440	20230209	-49.90	4820	20231024	8.51	10440	-49.90	20230209	4820	8.51	20231024	10440	-49.90	20230209	4820	8.51	20231024	2.56	N	263800	500	81 억		204248	N	N	0	N	00	N
113	20231211	090933	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5190	30	2	0.58	5858940	1131	4.39	5200	5200	5170	6700	3620	5160	5180.32	1.26	-966	340	5240	5200	5160	5120	5080	5180	5100	81	1540	500	3190	10	1	16216380	842	35.07	2.68	12	0.01	148.00	1934.00	10440	20230209	-50.29	4820	20231024	7.68	10440	-50.29	20230209	4820	7.68	20231024	10440	-50.29	20230209	4820	7.68	20231024	2.56	N	263800	500	81 억		204248	N	N	0	N	00	N
114	20231208	160924	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5160	60	2	1.18	132580450	25718	47.03	5180	5200	5120	6630	3570	5100	5155.16	1.26	0	966	5226	5162	5126	5062	5026	5145	5045	81	1530	500	3160	10	1	16216380	837	34.86	2.67	12	0.16	148.00	1934.00	10440	20230209	-50.57	4820	20231024	7.05	10440	-50.57	20230209	4820	7.05	20231024	10440	-50.57	20230209	4820	7.05	20231024	2.57	N	263800	500	81 억		204248	N	N	0	N	00	N
115	20231208	150928	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5150	50	2	0.98	115224720	22356	40.88	5180	5200	5120	6630	3570	5100	5154.08	1.26	0	812	5226	5162	5126	5062	5026	5145	5045	81	1530	500	3160	10	1	16216380	835	34.80	2.66	12	0.14	148.00	1934.00	10440	20230209	-50.67	4820	20231024	6.85	10440	-50.67	20230209	4820	6.85	20231024	10440	-50.67	20230209	4820	6.85	20231024	2.57	N	263800	500	81 억		204248	N	N	0	N	00	N
116	20231208	140925	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5140	40	2	0.78	105463280	20460	37.41	5180	5200	5120	6630	3570	5100	5154.61	1.26	0	925	5226	5162	5126	5062	5026	5145	5045	81	1530	500	3160	10	1	16216380	834	34.73	2.66	12	0.13	148.00	1934.00	10440	20230209	-50.77	4820	20231024	6.64	10440	-50.77	20230209	4820	6.64	20231024	10440	-50.77	20230209	4820	6.64	20231024	2.57	N	263800	500	81 억		204248	N	N	0	N	00	N
117	20231208	130924	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5140	40	2	0.78	100457220	19486	35.63	5180	5200	5120	6630	3570	5100	5155.35	1.26	0	951	5226	5162	5126	5062	5026	5145	5045	81	1530	500	3160	10	1	16216380	834	34.73	2.66	12	0.12	148.00	1934.00	10440	20230209	-50.77	4820	20231024	6.64	10440	-50.77	20230209	4820	6.64	20231024	10440	-50.77	20230209	4820	6.64	20231024	2.57	N	263800	500	81 억		204248	N	N	0	N	00	N
118	20231208	120922	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5140	40	2	0.78	91306950	17701	32.37	5180	5200	5130	6630	3570	5100	5158.29	1.26	0	810	5226	5162	5126	5062	5026	5145	5045	81	1530	500	3160	10	1	16216380	834	34.73	2.66	12	0.11	148.00	1934.00	10440	20230209	-50.77	4820	20231024	6.64	10440	-50.77	20230209	4820	6.64	20231024	10440	-50.77	20230209	4820	6.64	20231024	2.57	N	263800	500	81 억		204248	N	N	0	N	00	N
119	20231208	110918	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5180	80	2	1.57	74816180	14492	26.50	5180	5200	5130	6630	3570	5100	5162.58	1.26	0	-314	5226	5162	5126	5062	5026	5145	5045	81	1530	500	3160	10	1	16216380	840	35.00	2.68	12	0.09	148.00	1934.00	10440	20230209	-50.38	4820	20231024	7.47	10440	-50.38	20230209	4820	7.47	20231024	10440	-50.38	20230209	4820	7.47	20231024	2.57	N	263800	500	81 억		204248	N	N	0	N	00	N
120	20231208	100926	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5150	50	2	0.98	35832130	6945	12.70	5180	5180	5140	6630	3570	5100	5159.41	1.26	0	-230	5226	5162	5126	5062	5026	5145	5045	81	1530	500	3160	10	1	16216380	835	34.80	2.66	12	0.04	148.00	1934.00	10440	20230209	-50.67	4820	20231024	6.85	10440	-50.67	20230209	4820	6.85	20231024	10440	-50.67	20230209	4820	6.85	20231024	2.57	N	263800	500	81 억		204248	N	N	0	N	00	N
121	20231208	090916	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5170	70	2	1.37	17434670	3375	6.17	5180	5180	5140	6630	3570	5100	5165.83	1.26	0	-642	5226	5162	5126	5062	5026	5145	5045	81	1530	500	3160	10	1	16216380	838	34.93	2.67	12	0.02	148.00	1934.00	10440	20230209	-50.48	4820	20231024	7.26	10440	-50.48	20230209	4820	7.26	20231024	10440	-50.48	20230209	4820	7.26	20231024	2.57	N	263800	500	81 억		204248	N	N	0	N	00	N
122	20231207	160920	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5100	-110	5	-2.11	278995690	54400	281.12	5190	5190	5090	6770	3650	5210	5129.05	1.32	0	-9691	5303	5256	5203	5156	5103	5280	5180	81	1560	500	3230	10	1	16216380	827	34.46	2.64	12	0.34	148.00	1934.00	10440	20230209	-51.15	4820	20231024	5.81	10440	-51.15	20230209	4820	5.81	20231024	10440	-51.15	20230209	4820	5.81	20231024	2.60	N	263800	500	81 억		214409	N	N	0	N	00	N
123	20231207	150922	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5110	-100	5	-1.92	272177240	53063	274.21	5190	5190	5100	6770	3650	5210	5129.32	1.32	0	-9675	5303	5256	5203	5156	5103	5280	5180	81	1560	500	3230	10	1	16216380	829	34.53	2.64	12	0.33	148.00	1934.00	10440	20230209	-51.05	4820	20231024	6.02	10440	-51.05	20230209	4820	6.02	20231024	10440	-51.05	20230209	4820	6.02	20231024	2.60	N	263800	500	81 억		214409	N	N	0	N	00	N
124	20231207	140917	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5100	-110	5	-2.11	254485640	49602	256.33	5190	5190	5100	6770	3650	5210	5130.55	1.32	0	-9182	5303	5256	5203	5156	5103	5280	5180	81	1560	500	3230	10	1	16216380	827	34.46	2.64	12	0.31	148.00	1934.00	10440	20230209	-51.15	4820	20231024	5.81	10440	-51.15	20230209	4820	5.81	20231024	10440	-51.15	20230209	4820	5.81	20231024	2.60	N	263800	500	81 억		214409	N	N	0	N	00	N
125	20231207	130916	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5150	-60	5	-1.15	198549270	38659	199.78	5190	5190	5100	6770	3650	5210	5135.91	1.32	0	-9896	5303	5256	5203	5156	5103	5280	5180	81	1560	500	3230	10	1	16216380	835	34.80	2.66	12	0.24	148.00	1934.00	10440	20230209	-50.67	4820	20231024	6.85	10440	-50.67	20230209	4820	6.85	20231024	10440	-50.67	20230209	4820	6.85	20231024	2.60	N	263800	500	81 억		214409	N	N	0	N	00	N
126	20231207	120919	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5100	-110	5	-2.11	177163300	34481	178.19	5190	5190	5100	6770	3650	5210	5138.00	1.32	0	-8868	5303	5256	5203	5156	5103	5280	5180	81	1560	500	3230	10	1	16216380	827	34.46	2.64	12	0.21	148.00	1934.00	10440	20230209	-51.15	4820	20231024	5.81	10440	-51.15	20230209	4820	5.81	20231024	10440	-51.15	20230209	4820	5.81	20231024	2.60	N	263800	500	81 억		214409	N	N	0	N	00	N
127	20231207	110913	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5150	-60	5	-1.15	125375570	24367	125.92	5190	5190	5110	6770	3650	5210	5145.30	1.32	0	-8653	5303	5256	5203	5156	5103	5280	5180	81	1560	500	3230	10	1	16216380	835	34.80	2.66	12	0.15	148.00	1934.00	10440	20230209	-50.67	4820	20231024	6.85	10440	-50.67	20230209	4820	6.85	20231024	10440	-50.67	20230209	4820	6.85	20231024	2.60	N	263800	500	81 억		214409	N	N	0	N	00	N
128	20231207	100911	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5150	-60	5	-1.15	68517490	13295	68.70	5190	5190	5140	6770	3650	5210	5153.63	1.32	0	-3653	5303	5256	5203	5156	5103	5280	5180	81	1560	500	3230	10	1	16216380	835	34.80	2.66	12	0.08	148.00	1934.00	10440	20230209	-50.67	4820	20231024	6.85	10440	-50.67	20230209	4820	6.85	20231024	10440	-50.67	20230209	4820	6.85	20231024	2.60	N	263800	500	81 억		214409	N	N	0	N	00	N
129	20231207	090919	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5180	-30	5	-0.58	1460930	282	1.46	5190	5190	5180	6770	3650	5210	5180.60	1.32	0	-58	5303	5256	5203	5156	5103	5280	5180	81	1560	500	3230	10	1	16216380	840	35.00	2.68	12	0.00	148.00	1934.00	10440	20230209	-50.38	4820	20231024	7.47	10440	-50.38	20230209	4820	7.47	20231024	10440	-50.38	20230209	4820	7.47	20231024	2.60	N	263800	500	81 억		214409	N	N	0	N	00	N
130	20231206	160909	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5210	30	2	0.58	100137610	19321	33.32	5160	5250	5150	6730	3630	5180	5182.70	1.34	0	-3589	5353	5266	5213	5126	5073	5240	5100	81	1550	500	3210	10	1	16216380	845	35.20	2.69	12	0.12	148.00	1934.00	10440	20230209	-50.10	4820	20231024	8.09	10440	-50.10	20230209	4820	8.09	20231024	10440	-50.10	20230209	4820	8.09	20231024	2.63	N	263800	500	81 억		217998	N	N	0	N	00	N
131	20231206	150923	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5180	0	3	0.00	90485050	17465	30.12	5160	5250	5150	6730	3630	5180	5180.94	1.34	0	-3480	5353	5266	5213	5126	5073	5240	5100	81	1550	500	3210	10	1	16216380	840	35.00	2.68	12	0.11	148.00	1934.00	10440	20230209	-50.38	4820	20231024	7.47	10440	-50.38	20230209	4820	7.47	20231024	10440	-50.38	20230209	4820	7.47	20231024	2.63	N	263800	500	81 억		217998	N	N	0	N	00	N
132	20231206	140919	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5200	20	2	0.39	76747050	14818	25.56	5160	5250	5150	6730	3630	5180	5179.31	1.34	0	-3347	5353	5266	5213	5126	5073	5240	5100	81	1550	500	3210	10	1	16216380	843	35.14	2.69	12	0.09	148.00	1934.00	10440	20230209	-50.19	4820	20231024	7.88	10440	-50.19	20230209	4820	7.88	20231024	10440	-50.19	20230209	4820	7.88	20231024	2.63	N	263800	500	81 억		217998	N	N	0	N	00	N
133	20231206	130909	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5200	20	2	0.39	54397590	10510	18.13	5160	5250	5150	6730	3630	5180	5175.79	1.34	0	-2927	5353	5266	5213	5126	5073	5240	5100	81	1550	500	3210	10	1	16216380	843	35.14	2.69	12	0.06	148.00	1934.00	10440	20230209	-50.19	4820	20231024	7.88	10440	-50.19	20230209	4820	7.88	20231024	10440	-50.19	20230209	4820	7.88	20231024	2.63	N	263800	500	81 억		217998	N	N	0	N	00	N
134	20231206	120907	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5180	0	3	0.00	50349360	9731	16.78	5160	5250	5150	6730	3630	5180	5174.12	1.34	0	-2536	5353	5266	5213	5126	5073	5240	5100	81	1550	500	3210	10	1	16216380	840	35.00	2.68	12	0.06	148.00	1934.00	10440	20230209	-50.38	4820	20231024	7.47	10440	-50.38	20230209	4820	7.47	20231024	10440	-50.38	20230209	4820	7.47	20231024	2.63	N	263800	500	81 억		217998	N	N	0	N	00	N
135	20231206	110921	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5180	0	3	0.00	41179420	7962	13.73	5160	5250	5150	6730	3630	5180	5171.99	1.34	0	-2473	5353	5266	5213	5126	5073	5240	5100	81	1550	500	3210	10	1	16216380	840	35.00	2.68	12	0.05	148.00	1934.00	10440	20230209	-50.38	4820	20231024	7.47	10440	-50.38	20230209	4820	7.47	20231024	10440	-50.38	20230209	4820	7.47	20231024	2.63	N	263800	500	81 억		217998	N	N	0	N	00	N
136	20231206	100910	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5160	-20	5	-0.39	34248690	6622	11.42	5160	5250	5150	6730	3630	5180	5171.96	1.34	0	-2288	5353	5266	5213	5126	5073	5240	5100	81	1550	500	3210	10	1	16216380	837	34.86	2.67	12	0.04	148.00	1934.00	10440	20230209	-50.57	4820	20231024	7.05	10440	-50.57	20230209	4820	7.05	20231024	10440	-50.57	20230209	4820	7.05	20231024	2.63	N	263800	500	81 억		217998	N	N	0	N	00	N
137	20231206	090912	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5220	40	2	0.77	7622030	1464	2.52	5160	5250	5160	6730	3630	5180	5206.30	1.34	0	-1026	5353	5266	5213	5126	5073	5240	5100	81	1550	500	3210	10	1	16216380	846	35.27	2.70	12	0.01	148.00	1934.00	10440	20230209	-50.00	4820	20231024	8.30	10440	-50.00	20230209	4820	8.30	20231024	10440	-50.00	20230209	4820	8.30	20231024	2.63	N	263800	500	81 억		217998	N	N	0	N	00	N
138	20231205	160916	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5180	-80	5	-1.52	298558900	57282	110.02	5250	5300	5160	6830	3690	5260	5212.14	1.50	0	-24584	5380	5320	5280	5220	5180	5300	5200	81	1570	500	3260	10	1	16216380	840	35.00	2.68	12	0.35	148.00	1934.00	10440	20230209	-50.38	4820	20231024	7.47	10440	-50.38	20230209	4820	7.47	20231024	10440	-50.38	20230209	4820	7.47	20231024	2.70	N	263800	500	81 억		242582	N	N	0	N	00	N
139	20231205	150911	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5170	-90	5	-1.71	292332700	56080	107.71	5250	5300	5160	6830	3690	5260	5212.78	1.50	0	-24181	5380	5320	5280	5220	5180	5300	5200	81	1570	500	3260	10	1	16216380	838	34.93	2.67	12	0.35	148.00	1934.00	10440	20230209	-50.48	4820	20231024	7.26	10440	-50.48	20230209	4820	7.26	20231024	10440	-50.48	20230209	4820	7.26	20231024	2.70	N	263800	500	81 억		242582	N	N	0	N	00	N
140	20231205	140911	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5180	-80	5	-1.52	238251790	45628	87.63	5250	5300	5160	6830	3690	5260	5221.61	1.50	0	-19170	5380	5320	5280	5220	5180	5300	5200	81	1570	500	3260	10	1	16216380	840	35.00	2.68	12	0.28	148.00	1934.00	10440	20230209	-50.38	4820	20231024	7.47	10440	-50.38	20230209	4820	7.47	20231024	10440	-50.38	20230209	4820	7.47	20231024	2.70	N	263800	500	81 억		242582	N	N	0	N	00	N
141	20231205	130907	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5230	-30	5	-0.57	118115170	22528	43.27	5250	5300	5220	6830	3690	5260	5243.04	1.50	0	-14	5380	5320	5280	5220	5180	5300	5200	81	1570	500	3260	10	1	16216380	848	35.34	2.70	12	0.14	148.00	1934.00	10440	20230209	-49.90	4820	20231024	8.51	10440	-49.90	20230209	4820	8.51	20231024	10440	-49.90	20230209	4820	8.51	20231024	2.70	N	263800	500	81 억		242582	N	N	0	N	00	N
142	20231205	120905	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5240	-20	5	-0.38	93067220	17741	34.07	5250	5300	5220	6830	3690	5260	5245.88	1.50	0	3503	5380	5320	5280	5220	5180	5300	5200	81	1570	500	3260	10	1	16216380	850	35.41	2.71	12	0.11	148.00	1934.00	10440	20230209	-49.81	4820	20231024	8.71	10440	-49.81	20230209	4820	8.71	20231024	10440	-49.81	20230209	4820	8.71	20231024	2.70	N	263800	500	81 억		242582	N	N	0	N	00	N
143	20231205	110906	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5250	-10	5	-0.19	84152130	16041	30.81	5250	5300	5220	6830	3690	5260	5246.07	1.50	0	4781	5380	5320	5280	5220	5180	5300	5200	81	1570	500	3260	10	1	16216380	851	35.47	2.71	12	0.10	148.00	1934.00	10440	20230209	-49.71	4820	20231024	8.92	10440	-49.71	20230209	4820	8.92	20231024	10440	-49.71	20230209	4820	8.92	20231024	2.70	N	263800	500	81 억		242582	N	N	0	N	00	N
144	20231205	100909	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5270	10	2	0.19	57661070	10998	21.12	5250	5300	5220	6830	3690	5260	5242.87	1.50	0	4059	5380	5320	5280	5220	5180	5300	5200	81	1570	500	3260	10	1	16216380	855	35.61	2.72	12	0.07	148.00	1934.00	10440	20230209	-49.52	4820	20231024	9.34	10440	-49.52	20230209	4820	9.34	20231024	10440	-49.52	20230209	4820	9.34	20231024	2.70	N	263800	500	81 억		242582	N	N	0	N	00	N
145	20231205	090904	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5230	-30	5	-0.57	27358060	5223	10.03	5250	5250	5230	6830	3690	5260	5238.00	1.50	0	3260	5380	5320	5280	5220	5180	5300	5200	81	1570	500	3260	10	1	16216380	848	35.34	2.70	12	0.03	148.00	1934.00	10440	20230209	-49.90	4820	20231024	8.51	10440	-49.90	20230209	4820	8.51	20231024	10440	-49.90	20230209	4820	8.51	20231024	2.70	N	263800	500	81 억		242582	N	N	0	N	00	N
146	20231204	160901	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5260	-80	5	-1.50	274515230	52065	100.38	5340	5340	5240	6940	3740	5340	5272.55	1.54	0	-7111	5386	5362	5326	5302	5266	5375	5315	81	1600	500	3310	10	1	16216380	853	35.54	2.72	12	0.32	148.00	1934.00	10440	20230209	-49.62	4820	20231024	9.13	10440	-49.62	20230209	4820	9.13	20231024	10440	-49.62	20230209	4820	9.13	20231024	2.73	N	263800	500	81 억		249693	N	N	0	N	00	N
147	20231204	150905	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5270	-70	5	-1.31	261595070	49609	95.65	5340	5340	5240	6940	3740	5340	5273.14	1.54	0	-7662	5386	5362	5326	5302	5266	5375	5315	81	1600	500	3310	10	1	16216380	855	35.61	2.72	12	0.31	148.00	1934.00	10440	20230209	-49.52	4820	20231024	9.34	10440	-49.52	20230209	4820	9.34	20231024	10440	-49.52	20230209	4820	9.34	20231024	2.73	N	263800	500	81 억		249693	N	N	0	N	00	N
148	20231204	140858	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5290	-50	5	-0.94	234990520	44566	85.92	5340	5340	5240	6940	3740	5340	5272.87	1.54	0	-7787	5386	5362	5326	5302	5266	5375	5315	81	1600	500	3310	10	1	16216380	858	35.74	2.74	12	0.27	148.00	1934.00	10440	20230209	-49.33	4820	20231024	9.75	10440	-49.33	20230209	4820	9.75	20231024	10440	-49.33	20230209	4820	9.75	20231024	2.73	N	263800	500	81 억		249693	N	N	0	N	00	N
149	20231204	130858	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5280	-60	5	-1.12	196093920	37215	71.75	5340	5340	5240	6940	3740	5340	5269.22	1.54	0	-8807	5386	5362	5326	5302	5266	5375	5315	81	1600	500	3310	10	1	16216380	856	35.68	2.73	12	0.23	148.00	1934.00	10440	20230209	-49.43	4820	20231024	9.54	10440	-49.43	20230209	4820	9.54	20231024	10440	-49.43	20230209	4820	9.54	20231024	2.73	N	263800	500	81 억		249693	N	N	0	N	00	N
150	20231204	120859	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5280	-60	5	-1.12	180777720	34311	66.15	5340	5340	5240	6940	3740	5340	5268.80	1.54	0	-8729	5386	5362	5326	5302	5266	5375	5315	81	1600	500	3310	10	1	16216380	856	35.68	2.73	12	0.21	148.00	1934.00	10440	20230209	-49.43	4820	20231024	9.54	10440	-49.43	20230209	4820	9.54	20231024	10440	-49.43	20230209	4820	9.54	20231024	2.73	N	263800	500	81 억		249693	N	N	0	N	00	N
151	20231204	110901	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5250	-90	5	-1.69	167112780	31718	61.15	5340	5340	5240	6940	3740	5340	5268.70	1.54	0	-7669	5386	5362	5326	5302	5266	5375	5315	81	1600	500	3310	10	1	16216380	851	35.47	2.71	12	0.20	148.00	1934.00	10440	20230209	-49.71	4820	20231024	8.92	10440	-49.71	20230209	4820	8.92	20231024	10440	-49.71	20230209	4820	8.92	20231024	2.73	N	263800	500	81 억		249693	N	N	0	N	00	N
152	20231204	100859	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5270	-70	5	-1.31	71084000	13457	25.95	5340	5340	5270	6940	3740	5340	5282.31	1.54	0	-4501	5386	5362	5326	5302	5266	5375	5315	81	1600	500	3310	10	1	16216380	855	35.61	2.72	12	0.08	148.00	1934.00	10440	20230209	-49.52	4820	20231024	9.34	10440	-49.52	20230209	4820	9.34	20231024	10440	-49.52	20230209	4820	9.34	20231024	2.73	N	263800	500	81 억		249693	N	N	0	N	00	N
153	20231204	090859	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5290	-50	5	-0.94	16681540	3147	6.07	5340	5340	5270	6940	3740	5340	5300.78	1.54	0	-1170	5386	5362	5326	5302	5266	5375	5315	81	1600	500	3310	10	1	16216380	858	35.74	2.74	12	0.02	148.00	1934.00	10440	20230209	-49.33	4820	20231024	9.75	10440	-49.33	20230209	4820	9.75	20231024	10440	-49.33	20230209	4820	9.75	20231024	2.73	N	263800	500	81 억		249693	N	N	0	N	00	N
154	20231201	160900	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5340	20	2	0.38	272210300	51234	98.75	5320	5350	5290	6910	3730	5320	5313.07	1.48	0	9021	5433	5376	5313	5256	5193	5345	5225	81	1590	500	3290	10	1	16216380	866	36.08	2.76	12	0.32	148.00	1934.00	10440	20230209	-48.85	4820	20231024	10.79	10440	-48.85	20230209	4820	10.79	20231024	10440	-48.85	20230209	4820	10.79	20231024	2.74	N	263800	500	81 억		240397	N	N	0	N	00	N
155	20231201	150856	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5320	0	3	0.00	247486670	46594	89.81	5320	5350	5290	6910	3730	5320	5311.56	1.48	0	8062	5433	5376	5313	5256	5193	5345	5225	81	1590	500	3290	10	1	16216380	863	35.95	2.75	12	0.29	148.00	1934.00	10440	20230209	-49.04	4820	20231024	10.37	10440	-49.04	20230209	4820	10.37	20231024	10440	-49.04	20230209	4820	10.37	20231024	2.74	N	263800	500	81 억		240397	N	N	0	N	00	N
156	20231201	140856	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5340	20	2	0.38	194016150	36524	70.40	5320	5350	5290	6910	3730	5320	5312.02	1.48	0	8381	5433	5376	5313	5256	5193	5345	5225	81	1590	500	3290	10	1	16216380	866	36.08	2.76	12	0.23	148.00	1934.00	10440	20230209	-48.85	4820	20231024	10.79	10440	-48.85	20230209	4820	10.79	20231024	10440	-48.85	20230209	4820	10.79	20231024	2.74	N	263800	500	81 억		240397	N	N	0	N	00	N
157	20231201	130859	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5320	0	3	0.00	122967180	23134	44.59	5320	5350	5290	6910	3730	5320	5315.43	1.48	0	2884	5433	5376	5313	5256	5193	5345	5225	81	1590	500	3290	10	1	16216380	863	35.95	2.75	12	0.14	148.00	1934.00	10440	20230209	-49.04	4820	20231024	10.37	10440	-49.04	20230209	4820	10.37	20231024	10440	-49.04	20230209	4820	10.37	20231024	2.74	N	263800	500	81 억		240397	N	N	0	N	00	N
158	20231201	120904	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5340	20	2	0.38	106004390	19947	38.45	5320	5350	5290	6910	3730	5320	5314.30	1.48	0	2035	5433	5376	5313	5256	5193	5345	5225	81	1590	500	3290	10	1	16216380	866	36.08	2.76	12	0.12	148.00	1934.00	10440	20230209	-48.85	4820	20231024	10.79	10440	-48.85	20230209	4820	10.79	20231024	10440	-48.85	20230209	4820	10.79	20231024	2.74	N	263800	500	81 억		240397	N	N	0	N	00	N
159	20231201	110859	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5320	0	3	0.00	86050490	16204	31.23	5320	5350	5290	6910	3730	5320	5310.45	1.48	0	1029	5433	5376	5313	5256	5193	5345	5225	81	1590	500	3290	10	1	16216380	863	35.95	2.75	12	0.10	148.00	1934.00	10440	20230209	-49.04	4820	20231024	10.37	10440	-49.04	20230209	4820	10.37	20231024	10440	-49.04	20230209	4820	10.37	20231024	2.74	N	263800	500	81 억		240397	N	N	0	N	00	N
160	20231201	100905	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5330	10	2	0.19	53425750	10067	19.40	5320	5350	5290	6910	3730	5320	5307.02	1.48	0	1323	5433	5376	5313	5256	5193	5345	5225	81	1590	500	3290	10	1	16216380	864	36.01	2.76	12	0.06	148.00	1934.00	10440	20230209	-48.95	4820	20231024	10.58	10440	-48.95	20230209	4820	10.58	20231024	10440	-48.95	20230209	4820	10.58	20231024	2.74	N	263800	500	81 억		240397	N	N	0	N	00	N
161	20231201	090856	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5340	20	2	0.38	6534280	1226	2.36	5320	5350	5320	6910	3730	5320	5329.76	1.48	0	-414	5433	5376	5313	5256	5193	5345	5225	81	1590	500	3290	10	1	16216380	866	36.08	2.76	12	0.01	148.00	1934.00	10440	20230209	-48.85	4820	20231024	10.79	10440	-48.85	20230209	4820	10.79	20231024	10440	-48.85	20230209	4820	10.79	20231024	2.74	N	263800	500	81 억		240397	N	N	0	N	00	N