KissMeData/043360/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160527	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	0	3	0.00	19731725	6651	36.89	3025	3025	2900	3880	2090	2985	2966.73	1.22	-1195	-1195	3068	3026	2943	2901	2818	3047	2922	45	895	500	2080	5	1	9000000	269	39.28	0.59	12	0.07	76.00	5019.00	4080	20230201	-26.84	2445	20231024	22.09	4080	-26.84	20230201	2445	22.09	20231024	4080	-26.84	20230201	2445	22.09	20231024	0.65	N	043360	500	45 억	109943	N	N	N	N
3	20231229	150524	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	0	3	0.00	19731725	6651	36.89	3025	3025	2900	3880	2090	2985	2966.73	1.22	-1195	-1195	3068	3026	2943	2901	2818	3047	2922	45	895	500	2080	5	1	9000000	269	39.28	0.59	12	0.07	76.00	5019.00	4080	20230201	-26.84	2445	20231024	22.09	4080	-26.84	20230201	2445	22.09	20231024	4080	-26.84	20230201	2445	22.09	20231024	0.65	N	043360	500	45 억	109943	N	N	N	N
4	20231229	140524	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	0	3	0.00	19731725	6651	36.89	3025	3025	2900	3880	2090	2985	2966.73	1.22	-1195	-1195	3068	3026	2943	2901	2818	3047	2922	45	895	500	2080	5	1	9000000	269	39.28	0.59	12	0.07	76.00	5019.00	4080	20230201	-26.84	2445	20231024	22.09	4080	-26.84	20230201	2445	22.09	20231024	4080	-26.84	20230201	2445	22.09	20231024	0.65	N	043360	500	45 억	109943	N	N	N	N
5	20231229	130524	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	0	3	0.00	19731725	6651	36.89	3025	3025	2900	3880	2090	2985	2966.73	1.22	-1195	-1195	3068	3026	2943	2901	2818	3047	2922	45	895	500	2080	5	1	9000000	269	39.28	0.59	12	0.07	76.00	5019.00	4080	20230201	-26.84	2445	20231024	22.09	4080	-26.84	20230201	2445	22.09	20231024	4080	-26.84	20230201	2445	22.09	20231024	0.65	N	043360	500	45 억	109943	N	N	N	N
6	20231229	120524	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	0	3	0.00	19731725	6651	36.89	3025	3025	2900	3880	2090	2985	2966.73	1.22	-1195	-1195	3068	3026	2943	2901	2818	3047	2922	45	895	500	2080	5	1	9000000	269	39.28	0.59	12	0.07	76.00	5019.00	4080	20230201	-26.84	2445	20231024	22.09	4080	-26.84	20230201	2445	22.09	20231024	4080	-26.84	20230201	2445	22.09	20231024	0.65	N	043360	500	45 억	109943	N	N	N	N
7	20231229	110504	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	0	3	0.00	19731725	6651	36.89	3025	3025	2900	3880	2090	2985	2966.73	1.22	-1195	-1195	3068	3026	2943	2901	2818	3047	2922	45	895	500	2080	5	1	9000000	269	39.28	0.59	12	0.07	76.00	5019.00	4080	20230201	-26.84	2445	20231024	22.09	4080	-26.84	20230201	2445	22.09	20231024	4080	-26.84	20230201	2445	22.09	20231024	0.65	N	043360	500	45 억	109943	N	N	N	N
8	20231229	100508	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	0	3	0.00	19731725	6651	36.89	3025	3025	2900	3880	2090	2985	2966.73	1.22	-1195	-1195	3068	3026	2943	2901	2818	3047	2922	45	895	500	2080	5	1	9000000	269	39.28	0.59	12	0.07	76.00	5019.00	4080	20230201	-26.84	2445	20231024	22.09	4080	-26.84	20230201	2445	22.09	20231024	4080	-26.84	20230201	2445	22.09	20231024	0.65	N	043360	500	45 억	109943	N	N	N	N
9	20231229	090508	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	0	3	0.00	19731725	6651	36.89	3025	3025	2900	3880	2090	2985	2966.73	1.22	-1195	-1195	3068	3026	2943	2901	2818	3047	2922	45	895	500	2080	5	1	9000000	269	39.28	0.59	12	0.07	76.00	5019.00	4080	20230201	-26.84	2445	20231024	22.09	4080	-26.84	20230201	2445	22.09	20231024	4080	-26.84	20230201	2445	22.09	20231024	0.65	N	043360	500	45 억	109943	N	N	N	N
10	20231228	160503	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	0	3	0.00	19731725	6651	36.89	3025	3025	2900	3880	2090	2985	2966.73	1.23	0	-1195	3068	3026	2943	2901	2818	3047	2922	45	895	500	2080	5	1	9000000	269	39.28	0.59	12	0.07	76.00	5019.00	4080	20230201	-26.84	2445	20231024	22.09	4080	-26.84	20230201	2445	22.09	20231024	4080	-26.84	20230201	2445	22.09	20231024	0.65	N	043360	500	45 억	111138	N	N	N	N
11	20231228	150508	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2995	10	2	0.34	19341770	6520	36.16	3025	3025	2900	3880	2090	2985	2966.53	1.23	0	-1135	3068	3026	2943	2901	2818	3047	2922	45	895	500	2080	5	1	9000000	270	39.41	0.60	12	0.07	76.00	5019.00	4080	20230201	-26.59	2445	20231024	22.49	4080	-26.59	20230201	2445	22.49	20231024	4080	-26.59	20230201	2445	22.49	20231024	0.65	N	043360	500	45 억	111138	N	N	N	N
12	20231228	140502	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2970	-15	5	-0.50	13281505	4487	24.89	3025	3025	2900	3880	2090	2985	2960.00	1.23	0	-1164	3068	3026	2943	2901	2818	3047	2922	45	895	500	2080	5	1	9000000	267	39.08	0.59	12	0.05	76.00	5019.00	4080	20230201	-27.21	2445	20231024	21.47	4080	-27.21	20230201	2445	21.47	20231024	4080	-27.21	20230201	2445	21.47	20231024	0.65	N	043360	500	45 억	111138	N	N	N	N
13	20231228	130503	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2930	-55	5	-1.84	10093630	3412	18.92	3025	3025	2900	3880	2090	2985	2958.27	1.23	0	-1161	3068	3026	2943	2901	2818	3047	2922	45	895	500	2080	5	1	9000000	264	38.55	0.58	12	0.04	76.00	5019.00	4080	20230201	-28.19	2445	20231024	19.84	4080	-28.19	20230201	2445	19.84	20231024	4080	-28.19	20230201	2445	19.84	20231024	0.65	N	043360	500	45 억	111138	N	N	N	N
14	20231228	120505	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2930	-55	5	-1.84	9410720	3178	17.63	3025	3025	2900	3880	2090	2985	2961.21	1.23	0	-1227	3068	3026	2943	2901	2818	3047	2922	45	895	500	2080	5	1	9000000	264	38.55	0.58	12	0.04	76.00	5019.00	4080	20230201	-28.19	2445	20231024	19.84	4080	-28.19	20230201	2445	19.84	20231024	4080	-28.19	20230201	2445	19.84	20231024	0.65	N	043360	500	45 억	111138	N	N	N	N
15	20231228	110504	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2930	-55	5	-1.84	9226275	3115	17.28	3025	3025	2900	3880	2090	2985	2961.89	1.23	0	-1223	3068	3026	2943	2901	2818	3047	2922	45	895	500	2080	5	1	9000000	264	38.55	0.58	12	0.03	76.00	5019.00	4080	20230201	-28.19	2445	20231024	19.84	4080	-28.19	20230201	2445	19.84	20231024	4080	-28.19	20230201	2445	19.84	20231024	0.65	N	043360	500	45 억	111138	N	N	N	N
16	20231228	100502	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2955	-30	5	-1.01	6252835	2096	11.63	3025	3025	2955	3880	2090	2985	2983.22	1.23	0	-1284	3068	3026	2943	2901	2818	3047	2922	45	895	500	2080	5	1	9000000	266	38.88	0.59	12	0.02	76.00	5019.00	4080	20230201	-27.57	2445	20231024	20.86	4080	-27.57	20230201	2445	20.86	20231024	4080	-27.57	20230201	2445	20.86	20231024	0.65	N	043360	500	45 억	111138	N	N	N	N
17	20231228	090502	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2990	5	2	0.17	1713035	568	3.15	3025	3025	2990	3880	2090	2985	3015.91	1.23	0	-117	3068	3026	2943	2901	2818	3047	2922	45	895	500	2080	5	1	9000000	269	39.34	0.60	12	0.01	76.00	5019.00	4080	20230201	-26.72	2445	20231024	22.29	4080	-26.72	20230201	2445	22.29	20231024	4080	-26.72	20230201	2445	22.29	20231024	0.65	N	043360	500	45 억	111138	N	N	N	N
18	20231227	160500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	90	2	3.11	52375345	18029	72.19	2895	2985	2860	3760	2030	2895	2905.03	1.18	0	4973	3021	2957	2916	2852	2811	2937	2832	45	865	500	2020	5	1	9000000	269	39.28	0.59	12	0.20	76.00	5019.00	4080	20230201	-26.84	2445	20231024	22.09	4080	-26.84	20230201	2445	22.09	20231024	4080	-26.84	20230201	2445	22.09	20231024	0.65	N	043360	500	45 억	106143	N	N	N	N
19	20231227	150506	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	90	2	3.11	50692470	17465	69.93	2895	2985	2860	3760	2030	2895	2902.52	1.18	0	4984	3021	2957	2916	2852	2811	2937	2832	45	865	500	2020	5	1	9000000	269	39.28	0.59	12	0.19	76.00	5019.00	4080	20230201	-26.84	2445	20231024	22.09	4080	-26.84	20230201	2445	22.09	20231024	4080	-26.84	20230201	2445	22.09	20231024	0.65	N	043360	500	45 억	106143	N	N	N	N
20	20231227	140504	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2890	-5	5	-0.17	29983920	10379	41.56	2895	2930	2860	3760	2030	2895	2888.90	1.18	0	504	3021	2957	2916	2852	2811	2937	2832	45	865	500	2020	5	1	9000000	260	38.03	0.58	12	0.12	76.00	5019.00	4080	20230201	-29.17	2445	20231024	18.20	4080	-29.17	20230201	2445	18.20	20231024	4080	-29.17	20230201	2445	18.20	20231024	0.65	N	043360	500	45 억	106143	N	N	N	N
21	20231227	130500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2925	30	2	1.04	29200000	10108	40.47	2895	2930	2860	3760	2030	2895	2888.80	1.18	0	504	3021	2957	2916	2852	2811	2937	2832	45	865	500	2020	5	1	9000000	263	38.49	0.58	12	0.11	76.00	5019.00	4080	20230201	-28.31	2445	20231024	19.63	4080	-28.31	20230201	2445	19.63	20231024	4080	-28.31	20230201	2445	19.63	20231024	0.65	N	043360	500	45 억	106143	N	N	N	N
22	20231227	120500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2925	30	2	1.04	28965705	10028	40.15	2895	2925	2860	3760	2030	2895	2888.48	1.18	0	517	3021	2957	2916	2852	2811	2937	2832	45	865	500	2020	5	1	9000000	263	38.49	0.58	12	0.11	76.00	5019.00	4080	20230201	-28.31	2445	20231024	19.63	4080	-28.31	20230201	2445	19.63	20231024	4080	-28.31	20230201	2445	19.63	20231024	0.65	N	043360	500	45 억	106143	N	N	N	N
23	20231227	110503	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2860	-35	5	-1.21	16272265	5632	22.55	2895	2920	2860	3760	2030	2895	2889.25	1.18	0	784	3021	2957	2916	2852	2811	2937	2832	45	865	500	2020	5	1	9000000	257	37.63	0.57	12	0.06	76.00	5019.00	4080	20230201	-29.90	2445	20231024	16.97	4080	-29.90	20230201	2445	16.97	20231024	4080	-29.90	20230201	2445	16.97	20231024	0.65	N	043360	500	45 억	106143	N	N	N	N
24	20231227	100504	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2900	5	2	0.17	15591020	5395	21.60	2895	2920	2865	3760	2030	2895	2889.90	1.18	0	786	3021	2957	2916	2852	2811	2937	2832	45	865	500	2020	5	1	9000000	261	38.16	0.58	12	0.06	76.00	5019.00	4080	20230201	-28.92	2445	20231024	18.61	4080	-28.92	20230201	2445	18.61	20231024	4080	-28.92	20230201	2445	18.61	20231024	0.65	N	043360	500	45 억	106143	N	N	N	N
25	20231227	090505	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2920	25	2	0.86	4114040	1421	5.69	2895	2920	2885	3760	2030	2895	2895.17	1.18	0	585	3021	2957	2916	2852	2811	2937	2832	45	865	500	2020	5	1	9000000	263	38.42	0.58	12	0.02	76.00	5019.00	4080	20230201	-28.43	2445	20231024	19.43	4080	-28.43	20230201	2445	19.43	20231024	4080	-28.43	20230201	2445	19.43	20231024	0.65	N	043360	500	45 억	106143	N	N	N	N
26	20231226	160505	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2895	-85	5	-2.85	72982800	24976	110.42	2980	2980	2875	3870	2090	2980	2922.12	1.21	0	-2781	3073	3026	2938	2891	2803	3050	2915	45	890	500	2080	5	1	9000000	261	38.09	0.58	12	0.28	76.00	5019.00	4080	20230201	-29.04	2445	20231024	18.40	4080	-29.04	20230201	2445	18.40	20231024	4080	-29.04	20230201	2445	18.40	20231024	0.66	N	043360	500	45 억	108900	N	N	N	N
27	20231226	150502	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2885	-95	5	-3.19	66542780	22752	100.59	2980	2980	2875	3870	2090	2980	2924.70	1.21	0	-2604	3073	3026	2938	2891	2803	3050	2915	45	890	500	2080	5	1	9000000	260	37.96	0.57	12	0.25	76.00	5019.00	4080	20230201	-29.29	2445	20231024	18.00	4080	-29.29	20230201	2445	18.00	20231024	4080	-29.29	20230201	2445	18.00	20231024	0.66	N	043360	500	45 억	108900	N	N	N	N
28	20231226	140504	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2910	-70	5	-2.35	49459870	16839	74.45	2980	2980	2890	3870	2090	2980	2937.22	1.21	0	-3736	3073	3026	2938	2891	2803	3050	2915	45	890	500	2080	5	1	9000000	262	38.29	0.58	12	0.19	76.00	5019.00	4080	20230201	-28.68	2445	20231024	19.02	4080	-28.68	20230201	2445	19.02	20231024	4080	-28.68	20230201	2445	19.02	20231024	0.66	N	043360	500	45 억	108900	N	N	N	N
29	20231226	130504	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2910	-70	5	-2.35	42943300	14604	64.57	2980	2980	2890	3870	2090	2980	2940.52	1.21	0	-3731	3073	3026	2938	2891	2803	3050	2915	45	890	500	2080	5	1	9000000	262	38.29	0.58	12	0.16	76.00	5019.00	4080	20230201	-28.68	2445	20231024	19.02	4080	-28.68	20230201	2445	19.02	20231024	4080	-28.68	20230201	2445	19.02	20231024	0.66	N	043360	500	45 억	108900	N	N	N	N
30	20231226	120503	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2945	-35	5	-1.17	41001025	13940	61.63	2980	2980	2890	3870	2090	2980	2941.25	1.21	0	-3451	3073	3026	2938	2891	2803	3050	2915	45	890	500	2080	5	1	9000000	265	38.75	0.59	12	0.15	76.00	5019.00	4080	20230201	-27.82	2445	20231024	20.45	4080	-27.82	20230201	2445	20.45	20231024	4080	-27.82	20230201	2445	20.45	20231024	0.66	N	043360	500	45 억	108900	N	N	N	N
31	20231226	110507	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2925	-55	5	-1.85	40393425	13733	60.71	2980	2980	2890	3870	2090	2980	2941.34	1.21	0	-3335	3073	3026	2938	2891	2803	3050	2915	45	890	500	2080	5	1	9000000	263	38.49	0.58	12	0.15	76.00	5019.00	4080	20230201	-28.31	2445	20231024	19.63	4080	-28.31	20230201	2445	19.63	20231024	4080	-28.31	20230201	2445	19.63	20231024	0.66	N	043360	500	45 억	108900	N	N	N	N
32	20231226	100503	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2900	-80	5	-2.68	30868980	10474	46.31	2980	2980	2890	3870	2090	2980	2947.20	1.21	0	-3290	3073	3026	2938	2891	2803	3050	2915	45	890	500	2080	5	1	9000000	261	38.16	0.58	12	0.12	76.00	5019.00	4080	20230201	-28.92	2445	20231024	18.61	4080	-28.92	20230201	2445	18.61	20231024	4080	-28.92	20230201	2445	18.61	20231024	0.66	N	043360	500	45 억	108900	N	N	N	N
33	20231226	090504	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2950	-30	5	-1.01	20163555	6792	30.03	2980	2980	2940	3870	2090	2980	2968.72	1.21	0	-2697	3073	3026	2938	2891	2803	3050	2915	45	890	500	2080	5	1	9000000	266	38.82	0.59	12	0.08	76.00	5019.00	4080	20230201	-27.70	2445	20231024	20.65	4080	-27.70	20230201	2445	20.65	20231024	4080	-27.70	20230201	2445	20.65	20231024	0.66	N	043360	500	45 억	108900	N	N	N	N
34	20231222	160457	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2980	65	2	2.23	65700505	22616	36.09	2970	2985	2850	3785	2045	2915	2905.05	1.19	0	1804	3061	2987	2901	2827	2741	2945	2785	45	870	500	2040	5	1	9000000	268	39.21	0.59	12	0.25	76.00	5019.00	4080	20230201	-26.96	2445	20231024	21.88	4080	-26.96	20230201	2445	21.88	20231024	4080	-26.96	20230201	2445	21.88	20231024	0.66	N	043360	500	45 억	107096	N	N	N	N
35	20231222	150457	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2900	-15	5	-0.51	59963565	20627	32.91	2970	2985	2850	3785	2045	2915	2907.04	1.19	0	1686	3061	2987	2901	2827	2741	2945	2785	45	870	500	2040	5	1	9000000	261	38.16	0.58	12	0.23	76.00	5019.00	4080	20230201	-28.92	2445	20231024	18.61	4080	-28.92	20230201	2445	18.61	20231024	4080	-28.92	20230201	2445	18.61	20231024	0.66	N	043360	500	45 억	107096	N	N	N	N
36	20231222	140455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2905	-10	5	-0.34	53434370	18375	29.32	2970	2985	2850	3785	2045	2915	2907.99	1.19	0	1410	3061	2987	2901	2827	2741	2945	2785	45	870	500	2040	5	1	9000000	261	38.22	0.58	12	0.20	76.00	5019.00	4080	20230201	-28.80	2445	20231024	18.81	4080	-28.80	20230201	2445	18.81	20231024	4080	-28.80	20230201	2445	18.81	20231024	0.66	N	043360	500	45 억	107096	N	N	N	N
37	20231222	130453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2905	-10	5	-0.34	53085770	18255	29.13	2970	2985	2850	3785	2045	2915	2908.01	1.19	0	1410	3061	2987	2901	2827	2741	2945	2785	45	870	500	2040	5	1	9000000	261	38.22	0.58	12	0.20	76.00	5019.00	4080	20230201	-28.80	2445	20231024	18.81	4080	-28.80	20230201	2445	18.81	20231024	4080	-28.80	20230201	2445	18.81	20231024	0.66	N	043360	500	45 억	107096	N	N	N	N
38	20231222	120454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2900	-15	5	-0.51	53048050	18242	29.11	2970	2985	2850	3785	2045	2915	2908.02	1.19	0	1418	3061	2987	2901	2827	2741	2945	2785	45	870	500	2040	5	1	9000000	261	38.16	0.58	12	0.20	76.00	5019.00	4080	20230201	-28.92	2445	20231024	18.61	4080	-28.92	20230201	2445	18.61	20231024	4080	-28.92	20230201	2445	18.61	20231024	0.66	N	043360	500	45 억	107096	N	N	N	N
39	20231222	110455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2895	-20	5	-0.69	51975340	17872	28.52	2970	2985	2850	3785	2045	2915	2908.20	1.19	0	1449	3061	2987	2901	2827	2741	2945	2785	45	870	500	2040	5	1	9000000	261	38.09	0.58	12	0.20	76.00	5019.00	4080	20230201	-29.04	2445	20231024	18.40	4080	-29.04	20230201	2445	18.40	20231024	4080	-29.04	20230201	2445	18.40	20231024	0.66	N	043360	500	45 억	107096	N	N	N	N
40	20231222	100453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2860	-55	5	-1.89	50697715	17431	27.81	2970	2985	2850	3785	2045	2915	2908.48	1.19	0	780	3061	2987	2901	2827	2741	2945	2785	45	870	500	2040	5	1	9000000	257	37.63	0.57	12	0.19	76.00	5019.00	4080	20230201	-29.90	2445	20231024	16.97	4080	-29.90	20230201	2445	16.97	20231024	4080	-29.90	20230201	2445	16.97	20231024	0.66	N	043360	500	45 억	107096	N	N	N	N
41	20231222	090454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	70	2	2.40	5762610	1953	3.12	2970	2985	2920	3785	2045	2915	2950.65	1.19	0	306	3061	2987	2901	2827	2741	2945	2785	45	870	500	2040	5	1	9000000	269	39.28	0.59	12	0.02	76.00	5019.00	4080	20230201	-26.84	2445	20231024	22.09	4080	-26.84	20230201	2445	22.09	20231024	4080	-26.84	20230201	2445	22.09	20231024	0.66	N	043360	500	45 억	107096	N	N	N	N
42	20231221	160451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2915	0	3	0.00	180121900	62669	346.89	2945	2975	2815	3785	2045	2915	2874.18	1.20	0	-1720	2991	2952	2931	2892	2871	2972	2912	45	870	500	2040	5	1	9000000	262	38.36	0.58	12	0.70	76.00	5019.00	4080	20230201	-28.55	2445	20231024	19.22	4080	-28.55	20230201	2445	19.22	20231024	4080	-28.55	20230201	2445	19.22	20231024	0.66	N	043360	500	45 억	107986	N	N	N	N
43	20231221	150453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2875	-40	5	-1.37	166248240	57821	320.05	2945	2975	2845	3785	2045	2915	2875.22	1.20	0	-1691	2991	2952	2931	2892	2871	2972	2912	45	870	500	2040	5	1	9000000	259	37.83	0.57	12	0.64	76.00	5019.00	4080	20230201	-29.53	2445	20231024	17.59	4080	-29.53	20230201	2445	17.59	20231024	4080	-29.53	20230201	2445	17.59	20231024	0.66	N	043360	500	45 억	107986	N	N	N	N
44	20231221	140452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2855	-60	5	-2.06	140090240	48681	269.46	2945	2975	2850	3785	2045	2915	2877.72	1.20	0	-1611	2991	2952	2931	2892	2871	2972	2912	45	870	500	2040	5	1	9000000	257	37.57	0.57	12	0.54	76.00	5019.00	4080	20230201	-30.02	2445	20231024	16.77	4080	-30.02	20230201	2445	16.77	20231024	4080	-30.02	20230201	2445	16.77	20231024	0.66	N	043360	500	45 억	107986	N	N	N	N
45	20231221	130452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2890	-25	5	-0.86	31832090	10865	60.14	2945	2975	2880	3785	2045	2915	2929.78	1.20	0	-4581	2991	2952	2931	2892	2871	2972	2912	45	870	500	2040	5	1	9000000	260	38.03	0.58	12	0.12	76.00	5019.00	4080	20230201	-29.17	2445	20231024	18.20	4080	-29.17	20230201	2445	18.20	20231024	4080	-29.17	20230201	2445	18.20	20231024	0.66	N	043360	500	45 억	107986	N	N	N	N
46	20231221	120454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2900	-15	5	-0.51	29397150	10021	55.47	2945	2975	2885	3785	2045	2915	2933.55	1.20	0	-3739	2991	2952	2931	2892	2871	2972	2912	45	870	500	2040	5	1	9000000	261	38.16	0.58	12	0.11	76.00	5019.00	4080	20230201	-28.92	2445	20231024	18.61	4080	-28.92	20230201	2445	18.61	20231024	4080	-28.92	20230201	2445	18.61	20231024	0.66	N	043360	500	45 억	107986	N	N	N	N
47	20231221	110454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2930	15	2	0.51	20466465	6965	38.55	2945	2975	2915	3785	2045	2915	2938.47	1.20	0	-2371	2991	2952	2931	2892	2871	2972	2912	45	870	500	2040	5	1	9000000	264	38.55	0.58	12	0.08	76.00	5019.00	4080	20230201	-28.19	2445	20231024	19.84	4080	-28.19	20230201	2445	19.84	20231024	4080	-28.19	20230201	2445	19.84	20231024	0.66	N	043360	500	45 억	107986	N	N	N	N
48	20231221	100451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2955	40	2	1.37	9553540	3239	17.93	2945	2975	2925	3785	2045	2915	2949.53	1.20	0	-783	2991	2952	2931	2892	2871	2972	2912	45	870	500	2040	5	1	9000000	266	38.88	0.59	12	0.04	76.00	5019.00	4080	20230201	-27.57	2445	20231024	20.86	4080	-27.57	20230201	2445	20.86	20231024	4080	-27.57	20230201	2445	20.86	20231024	0.66	N	043360	500	45 억	107986	N	N	N	N
49	20231221	090453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2955	40	2	1.37	1947270	661	3.66	2945	2960	2945	3785	2045	2915	2945.95	1.20	0	-7	2991	2952	2931	2892	2871	2972	2912	45	870	500	2040	5	1	9000000	266	38.88	0.59	12	0.01	76.00	5019.00	4080	20230201	-27.57	2445	20231024	20.86	4080	-27.57	20230201	2445	20.86	20231024	4080	-27.57	20230201	2445	20.86	20231024	0.66	N	043360	500	45 억	107986	N	N	N	N
50	20231220	160453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2915	5	2	0.17	52804900	18066	372.80	2910	2970	2910	3780	2040	2910	2922.89	1.20	0	344	2963	2936	2893	2866	2823	2950	2880	45	870	500	2030	5	1	9000000	262	38.36	0.58	12	0.20	76.00	5019.00	4080	20230201	-28.55	2445	20231024	19.22	4080	-28.55	20230201	2445	19.22	20231024	4080	-28.55	20230201	2445	19.22	20231024	0.66	N	043360	500	45 억	107642	N	N	N	N
51	20231220	150518	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2910	0	3	0.00	47787435	16342	337.23	2910	2970	2910	3780	2040	2910	2924.21	1.20	0	203	2963	2936	2893	2866	2823	2950	2880	45	870	500	2030	5	1	9000000	262	38.29	0.58	12	0.18	76.00	5019.00	4080	20230201	-28.68	2445	20231024	19.02	4080	-28.68	20230201	2445	19.02	20231024	4080	-28.68	20230201	2445	19.02	20231024	0.66	N	043360	500	45 억	107642	N	N	N	N
52	20231220	140525	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2915	5	2	0.17	47278070	16167	333.62	2910	2970	2910	3780	2040	2910	2924.36	1.20	0	205	2963	2936	2893	2866	2823	2950	2880	45	870	500	2030	5	1	9000000	262	38.36	0.58	12	0.18	76.00	5019.00	4080	20230201	-28.55	2445	20231024	19.22	4080	-28.55	20230201	2445	19.22	20231024	4080	-28.55	20230201	2445	19.22	20231024	0.66	N	043360	500	45 억	107642	N	N	N	N
53	20231220	130521	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2910	0	3	0.00	44423340	15186	313.37	2910	2970	2910	3780	2040	2910	2925.28	1.20	0	205	2963	2936	2893	2866	2823	2950	2880	45	870	500	2030	5	1	9000000	262	38.29	0.58	12	0.17	76.00	5019.00	4080	20230201	-28.68	2445	20231024	19.02	4080	-28.68	20230201	2445	19.02	20231024	4080	-28.68	20230201	2445	19.02	20231024	0.66	N	043360	500	45 억	107642	N	N	N	N
54	20231220	120451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2910	0	3	0.00	39598510	13528	279.16	2910	2970	2910	3780	2040	2910	2927.15	1.20	0	191	2963	2936	2893	2866	2823	2950	2880	45	870	500	2030	5	1	9000000	262	38.29	0.58	12	0.15	76.00	5019.00	4080	20230201	-28.68	2445	20231024	19.02	4080	-28.68	20230201	2445	19.02	20231024	4080	-28.68	20230201	2445	19.02	20231024	0.66	N	043360	500	45 억	107642	N	N	N	N
55	20231220	110453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2920	10	2	0.34	35161725	12005	247.73	2910	2970	2910	3780	2040	2910	2928.92	1.20	0	67	2963	2936	2893	2866	2823	2950	2880	45	870	500	2030	5	1	9000000	263	38.42	0.58	12	0.13	76.00	5019.00	4080	20230201	-28.43	2445	20231024	19.43	4080	-28.43	20230201	2445	19.43	20231024	4080	-28.43	20230201	2445	19.43	20231024	0.66	N	043360	500	45 억	107642	N	N	N	N
56	20231220	100453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2930	20	2	0.69	28633740	9770	201.61	2910	2970	2910	3780	2040	2910	2930.78	1.20	0	54	2963	2936	2893	2866	2823	2950	2880	45	870	500	2030	5	1	9000000	264	38.55	0.58	12	0.11	76.00	5019.00	4080	20230201	-28.19	2445	20231024	19.84	4080	-28.19	20230201	2445	19.84	20231024	4080	-28.19	20230201	2445	19.84	20231024	0.66	N	043360	500	45 억	107642	N	N	N	N
57	20231220	090452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2955	45	2	1.55	11616000	3990	82.34	2910	2955	2910	3780	2040	2910	2911.28	1.20	0	109	2963	2936	2893	2866	2823	2950	2880	45	870	500	2030	5	1	9000000	266	38.88	0.59	12	0.04	76.00	5019.00	4080	20230201	-27.57	2445	20231024	20.86	4080	-27.57	20230201	2445	20.86	20231024	4080	-27.57	20230201	2445	20.86	20231024	0.66	N	043360	500	45 억	107642	N	N	N	N
58	20231219	160452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2910	-15	5	-0.51	13845175	4765	36.05	2850	2920	2850	3800	2050	2925	2905.60	1.22	0	-2121	2965	2945	2910	2890	2855	2927	2872	45	875	500	2040	5	1	9000000	262	38.29	0.58	12	0.05	76.00	5019.00	4080	20230201	-28.68	2445	20231024	19.02	4080	-28.68	20230201	2445	19.02	20231024	4080	-28.68	20230201	2445	19.02	20231024	0.66	N	043360	500	45 억	109763	N	N	N	N
59	20231219	150453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2895	-30	5	-1.03	12731805	4381	33.15	2850	2920	2850	3800	2050	2925	2906.14	1.22	0	-2088	2965	2945	2910	2890	2855	2927	2872	45	875	500	2040	5	1	9000000	261	38.09	0.58	12	0.05	76.00	5019.00	4080	20230201	-29.04	2445	20231024	18.40	4080	-29.04	20230201	2445	18.40	20231024	4080	-29.04	20230201	2445	18.40	20231024	0.66	N	043360	500	45 억	109763	N	N	N	N
60	20231219	140451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2895	-30	5	-1.03	12592845	4333	32.79	2850	2920	2850	3800	2050	2925	2906.26	1.22	0	-2070	2965	2945	2910	2890	2855	2927	2872	45	875	500	2040	5	1	9000000	261	38.09	0.58	12	0.05	76.00	5019.00	4080	20230201	-29.04	2445	20231024	18.40	4080	-29.04	20230201	2445	18.40	20231024	4080	-29.04	20230201	2445	18.40	20231024	0.66	N	043360	500	45 억	109763	N	N	N	N
61	20231219	130453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2895	-30	5	-1.03	10111300	3476	26.30	2850	2920	2850	3800	2050	2925	2908.89	1.22	0	-2038	2965	2945	2910	2890	2855	2927	2872	45	875	500	2040	5	1	9000000	261	38.09	0.58	12	0.04	76.00	5019.00	4080	20230201	-29.04	2445	20231024	18.40	4080	-29.04	20230201	2445	18.40	20231024	4080	-29.04	20230201	2445	18.40	20231024	0.66	N	043360	500	45 억	109763	N	N	N	N
62	20231219	120454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2905	-20	5	-0.68	9314120	3201	24.22	2850	2920	2850	3800	2050	2925	2909.75	1.22	0	-1841	2965	2945	2910	2890	2855	2927	2872	45	875	500	2040	5	1	9000000	261	38.22	0.58	12	0.04	76.00	5019.00	4080	20230201	-28.80	2445	20231024	18.81	4080	-28.80	20230201	2445	18.81	20231024	4080	-28.80	20230201	2445	18.81	20231024	0.66	N	043360	500	45 억	109763	N	N	N	N
63	20231219	110454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2910	-15	5	-0.51	9047305	3109	23.52	2850	2920	2850	3800	2050	2925	2910.04	1.22	0	-1840	2965	2945	2910	2890	2855	2927	2872	45	875	500	2040	5	1	9000000	262	38.29	0.58	12	0.03	76.00	5019.00	4080	20230201	-28.68	2445	20231024	19.02	4080	-28.68	20230201	2445	19.02	20231024	4080	-28.68	20230201	2445	19.02	20231024	0.66	N	043360	500	45 억	109763	N	N	N	N
64	20231219	100450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2910	-15	5	-0.51	8989260	3089	23.37	2850	2920	2850	3800	2050	2925	2910.09	1.22	0	-1839	2965	2945	2910	2890	2855	2927	2872	45	875	500	2040	5	1	9000000	262	38.29	0.58	12	0.03	76.00	5019.00	4080	20230201	-28.68	2445	20231024	19.02	4080	-28.68	20230201	2445	19.02	20231024	4080	-28.68	20230201	2445	19.02	20231024	0.66	N	043360	500	45 억	109763	N	N	N	N
65	20231219	090451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2920	-5	5	-0.17	3485960	1197	9.06	2850	2920	2850	3800	2050	2925	2912.25	1.22	0	-914	2965	2945	2910	2890	2855	2927	2872	45	875	500	2040	5	1	9000000	263	38.42	0.58	12	0.01	76.00	5019.00	4080	20230201	-28.43	2445	20231024	19.43	4080	-28.43	20230201	2445	19.43	20231024	4080	-28.43	20230201	2445	19.43	20231024	0.66	N	043360	500	45 억	109763	N	N	N	N
66	20231218	160451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2925	-5	5	-0.17	38382570	13216	44.17	2930	2930	2875	3805	2055	2930	2904.25	1.22	0	-361	3140	3035	2970	2865	2800	3002	2832	45	875	500	2050	5	1	9000000	263	38.49	0.58	12	0.15	76.00	5019.00	4080	20230201	-28.31	2445	20231024	19.63	4080	-28.31	20230201	2445	19.63	20231024	4080	-28.31	20230201	2445	19.63	20231024	0.66	N	043360	500	45 억	110124	N	N	N	N
67	20231218	150451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2875	-55	5	-1.88	33132000	11399	38.10	2930	2930	2875	3805	2055	2930	2906.57	1.22	0	-355	3140	3035	2970	2865	2800	3002	2832	45	875	500	2050	5	1	9000000	259	37.83	0.57	12	0.13	76.00	5019.00	4080	20230201	-29.53	2445	20231024	17.59	4080	-29.53	20230201	2445	17.59	20231024	4080	-29.53	20230201	2445	17.59	20231024	0.66	N	043360	500	45 억	110124	N	N	N	N
68	20231218	140449	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2885	-45	5	-1.54	25922300	8894	29.73	2930	2930	2885	3805	2055	2930	2914.58	1.22	0	-543	3140	3035	2970	2865	2800	3002	2832	45	875	500	2050	5	1	9000000	260	37.96	0.57	12	0.10	76.00	5019.00	4080	20230201	-29.29	2445	20231024	18.00	4080	-29.29	20230201	2445	18.00	20231024	4080	-29.29	20230201	2445	18.00	20231024	0.66	N	043360	500	45 억	110124	N	N	N	N
69	20231218	130450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2920	-10	5	-0.34	12751210	4368	14.60	2930	2930	2905	3805	2055	2930	2919.23	1.22	0	-747	3140	3035	2970	2865	2800	3002	2832	45	875	500	2050	5	1	9000000	263	38.42	0.58	12	0.05	76.00	5019.00	4080	20230201	-28.43	2445	20231024	19.43	4080	-28.43	20230201	2445	19.43	20231024	4080	-28.43	20230201	2445	19.43	20231024	0.66	N	043360	500	45 억	110124	N	N	N	N
70	20231218	120446	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2920	-10	5	-0.34	10278625	3520	11.76	2930	2930	2905	3805	2055	2930	2920.06	1.22	0	-320	3140	3035	2970	2865	2800	3002	2832	45	875	500	2050	5	1	9000000	263	38.42	0.58	12	0.04	76.00	5019.00	4080	20230201	-28.43	2445	20231024	19.43	4080	-28.43	20230201	2445	19.43	20231024	4080	-28.43	20230201	2445	19.43	20231024	0.66	N	043360	500	45 억	110124	N	N	N	N
71	20231218	110449	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2930	0	3	0.00	9636045	3300	11.03	2930	2930	2905	3805	2055	2930	2920.01	1.22	0	-496	3140	3035	2970	2865	2800	3002	2832	45	875	500	2050	5	1	9000000	264	38.55	0.58	12	0.04	76.00	5019.00	4080	20230201	-28.19	2445	20231024	19.84	4080	-28.19	20230201	2445	19.84	20231024	4080	-28.19	20230201	2445	19.84	20231024	0.66	N	043360	500	45 억	110124	N	N	N	N
72	20231218	100448	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2930	0	3	0.00	8912335	3053	10.20	2930	2930	2905	3805	2055	2930	2919.21	1.22	0	-496	3140	3035	2970	2865	2800	3002	2832	45	875	500	2050	5	1	9000000	264	38.55	0.58	12	0.03	76.00	5019.00	4080	20230201	-28.19	2445	20231024	19.84	4080	-28.19	20230201	2445	19.84	20231024	4080	-28.19	20230201	2445	19.84	20231024	0.66	N	043360	500	45 억	110124	N	N	N	N
73	20231218	090445	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2930	0	3	0.00	1661130	567	1.90	2930	2930	2920	3805	2055	2930	2929.68	1.22	0	-24	3140	3035	2970	2865	2800	3002	2832	45	875	500	2050	5	1	9000000	264	38.55	0.58	12	0.01	76.00	5019.00	4080	20230201	-28.19	2445	20231024	19.84	4080	-28.19	20230201	2445	19.84	20231024	4080	-28.19	20230201	2445	19.84	20231024	0.66	N	043360	500	45 억	110124	N	N	N	N
74	20231215	160446	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2930	-25	5	-0.85	88586225	29920	121.85	2970	3075	2905	3840	2070	2955	2960.77	1.20	0	1676	3095	3025	2980	2910	2865	3002	2887	45	885	500	2060	5	1	9000000	264	38.55	0.58	12	0.33	76.00	5019.00	4080	20230201	-28.19	2445	20231024	19.84	4080	-28.19	20230201	2445	19.84	20231024	4080	-28.19	20230201	2445	19.84	20231024	0.66	N	043360	500	45 억	108429	N	N	N	N
75	20231215	150450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2925	-30	5	-1.02	86030450	29044	118.28	2970	3075	2925	3840	2070	2955	2962.07	1.20	0	1673	3095	3025	2980	2910	2865	3002	2887	45	885	500	2060	5	1	9000000	263	38.49	0.58	12	0.32	76.00	5019.00	4080	20230201	-28.31	2445	20231024	19.63	4080	-28.31	20230201	2445	19.63	20231024	4080	-28.31	20230201	2445	19.63	20231024	0.66	N	043360	500	45 억	108429	N	N	N	N
76	20231215	140449	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2925	-30	5	-1.02	84018005	28356	115.48	2970	3075	2925	3840	2070	2955	2962.97	1.20	0	1721	3095	3025	2980	2910	2865	3002	2887	45	885	500	2060	5	1	9000000	263	38.49	0.58	12	0.32	76.00	5019.00	4080	20230201	-28.31	2445	20231024	19.63	4080	-28.31	20230201	2445	19.63	20231024	4080	-28.31	20230201	2445	19.63	20231024	0.66	N	043360	500	45 억	108429	N	N	N	N
77	20231215	130446	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2975	20	2	0.68	79708885	26895	109.53	2970	3075	2925	3840	2070	2955	2963.71	1.20	0	2394	3095	3025	2980	2910	2865	3002	2887	45	885	500	2060	5	1	9000000	268	39.14	0.59	12	0.30	76.00	5019.00	4080	20230201	-27.08	2445	20231024	21.68	4080	-27.08	20230201	2445	21.68	20231024	4080	-27.08	20230201	2445	21.68	20231024	0.66	N	043360	500	45 억	108429	N	N	N	N
78	20231215	120447	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2950	-5	5	-0.17	63289095	21317	86.81	2970	3075	2940	3840	2070	2955	2968.95	1.20	0	2940	3095	3025	2980	2910	2865	3002	2887	45	885	500	2060	5	1	9000000	266	38.82	0.59	12	0.24	76.00	5019.00	4080	20230201	-27.70	2445	20231024	20.65	4080	-27.70	20230201	2445	20.65	20231024	4080	-27.70	20230201	2445	20.65	20231024	0.66	N	043360	500	45 억	108429	N	N	N	N
79	20231215	110445	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2980	25	2	0.85	58529495	19715	80.29	2970	3075	2940	3840	2070	2955	2968.78	1.20	0	3917	3095	3025	2980	2910	2865	3002	2887	45	885	500	2060	5	1	9000000	268	39.21	0.59	12	0.22	76.00	5019.00	4080	20230201	-26.96	2445	20231024	21.88	4080	-26.96	20230201	2445	21.88	20231024	4080	-26.96	20230201	2445	21.88	20231024	0.66	N	043360	500	45 억	108429	N	N	N	N
80	20231215	100449	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2990	35	2	1.18	56675555	19092	77.75	2970	3075	2940	3840	2070	2955	2968.55	1.20	0	3899	3095	3025	2980	2910	2865	3002	2887	45	885	500	2060	5	1	9000000	269	39.34	0.60	12	0.21	76.00	5019.00	4080	20230201	-26.72	2445	20231024	22.29	4080	-26.72	20230201	2445	22.29	20231024	4080	-26.72	20230201	2445	22.29	20231024	0.66	N	043360	500	45 억	108429	N	N	N	N
81	20231215	090447	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2970	15	2	0.51	2153875	722	2.94	2970	3075	2940	3840	2070	2955	2983.21	1.20	0	-22	3095	3025	2980	2910	2865	3002	2887	45	885	500	2060	5	1	9000000	267	39.08	0.59	12	0.01	76.00	5019.00	4080	20230201	-27.21	2445	20231024	21.47	4080	-27.21	20230201	2445	21.47	20231024	4080	-27.21	20230201	2445	21.47	20231024	0.66	N	043360	500	45 억	108429	N	N	N	N
82	20231214	160444	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2955	-40	5	-1.34	73024420	24555	53.94	3015	3050	2935	3890	2100	2995	2973.91	1.19	0	1607	3161	3077	3036	2952	2911	3057	2932	45	895	500	2090	5	1	9000000	266	38.88	0.59	12	0.27	76.00	5019.00	4080	20230201	-27.57	2445	20231024	20.86	4080	-27.57	20230201	2445	20.86	20231024	4080	-27.57	20230201	2445	20.86	20231024	0.66	N	043360	500	45 억	106822	N	N	N	N
83	20231214	150500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2940	-55	5	-1.84	72053275	24226	53.22	3015	3050	2935	3890	2100	2995	2974.21	1.19	0	1639	3161	3077	3036	2952	2911	3057	2932	45	895	500	2090	5	1	9000000	265	38.68	0.59	12	0.27	76.00	5019.00	4080	20230201	-27.94	2445	20231024	20.25	4080	-27.94	20230201	2445	20.25	20231024	4080	-27.94	20230201	2445	20.25	20231024	0.66	N	043360	500	45 억	106822	N	N	N	N
84	20231214	140455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2950	-45	5	-1.50	69162955	23243	51.06	3015	3050	2935	3890	2100	2995	2975.65	1.19	0	1690	3161	3077	3036	2952	2911	3057	2932	45	895	500	2090	5	1	9000000	266	38.82	0.59	12	0.26	76.00	5019.00	4080	20230201	-27.70	2445	20231024	20.65	4080	-27.70	20230201	2445	20.65	20231024	4080	-27.70	20230201	2445	20.65	20231024	0.66	N	043360	500	45 억	106822	N	N	N	N
85	20231214	130455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2960	-35	5	-1.17	66687945	22405	49.22	3015	3050	2935	3890	2100	2995	2976.48	1.19	0	1691	3161	3077	3036	2952	2911	3057	2932	45	895	500	2090	5	1	9000000	266	38.95	0.59	12	0.25	76.00	5019.00	4080	20230201	-27.45	2445	20231024	21.06	4080	-27.45	20230201	2445	21.06	20231024	4080	-27.45	20230201	2445	21.06	20231024	0.66	N	043360	500	45 억	106822	N	N	N	N
86	20231214	120506	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2945	-50	5	-1.67	63445905	21306	46.81	3015	3050	2935	3890	2100	2995	2977.84	1.19	0	1690	3161	3077	3036	2952	2911	3057	2932	45	895	500	2090	5	1	9000000	265	38.75	0.59	12	0.24	76.00	5019.00	4080	20230201	-27.82	2445	20231024	20.45	4080	-27.82	20230201	2445	20.45	20231024	4080	-27.82	20230201	2445	20.45	20231024	0.66	N	043360	500	45 억	106822	N	N	N	N
87	20231214	110445	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2935	-60	5	-2.00	58159045	19511	42.86	3015	3050	2935	3890	2100	2995	2980.83	1.19	0	1665	3161	3077	3036	2952	2911	3057	2932	45	895	500	2090	5	1	9000000	264	38.62	0.58	12	0.22	76.00	5019.00	4080	20230201	-28.06	2445	20231024	20.04	4080	-28.06	20230201	2445	20.04	20231024	4080	-28.06	20230201	2445	20.04	20231024	0.66	N	043360	500	45 억	106822	N	N	N	N
88	20231214	100441	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2955	-40	5	-1.34	47018235	15734	34.57	3015	3050	2955	3890	2100	2995	2988.32	1.19	0	1688	3161	3077	3036	2952	2911	3057	2932	45	895	500	2090	5	1	9000000	266	38.88	0.59	12	0.17	76.00	5019.00	4080	20230201	-27.57	2445	20231024	20.86	4080	-27.57	20230201	2445	20.86	20231024	4080	-27.57	20230201	2445	20.86	20231024	0.66	N	043360	500	45 억	106822	N	N	N	N
89	20231214	090426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3025	30	2	1.00	407175	135	0.30	3015	3025	3015	3890	2100	2995	3016.11	1.19	0	15	3161	3077	3036	2952	2911	3057	2932	45	895	500	2090	5	1	9000000	272	39.80	0.60	12	0.00	76.00	5019.00	4080	20230201	-25.86	2445	20231024	23.72	4080	-25.86	20230201	2445	23.72	20231024	4080	-25.86	20230201	2445	23.72	20231024	0.66	N	043360	500	45 억	106822	N	N	N	N
90	20231213	160444	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2995	-5	5	-0.17	138511275	45458	310.38	3040	3120	2995	3900	2100	3000	3047.04	1.13	0	5026	3076	3037	3006	2967	2936	3022	2952	45	900	500	2100	5	1	9000000	270	39.41	0.60	12	0.51	76.00	5019.00	4080	20230201	-26.59	2445	20231024	22.49	4080	-26.59	20230201	2445	22.49	20231024	4080	-26.59	20230201	2445	22.49	20231024	0.66	N	043360	500	45 억	101796	N	N	N	N
91	20231213	150454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3005	5	2	0.17	135441910	44436	303.40	3040	3120	3000	3900	2100	3000	3048.02	1.13	0	5043	3076	3037	3006	2967	2936	3022	2952	45	900	500	2100	5	1	9000000	270	39.54	0.60	12	0.49	76.00	5019.00	4080	20230201	-26.35	2445	20231024	22.90	4080	-26.35	20230201	2445	22.90	20231024	4080	-26.35	20230201	2445	22.90	20231024	0.66	N	043360	500	45 억	101796	N	N	N	N
92	20231213	140455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3040	40	2	1.33	116897505	38270	261.30	3040	3120	3030	3900	2100	3000	3054.55	1.13	0	4774	3076	3037	3006	2967	2936	3022	2952	45	900	500	2100	5	1	9000000	274	40.00	0.61	12	0.43	76.00	5019.00	4080	20230201	-25.49	2445	20231024	24.34	4080	-25.49	20230201	2445	24.34	20231024	4080	-25.49	20230201	2445	24.34	20231024	0.66	N	043360	500	45 억	101796	N	N	N	N
93	20231213	130453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3040	40	2	1.33	102814350	33634	229.65	3040	3120	3030	3900	2100	3000	3056.86	1.13	0	4774	3076	3037	3006	2967	2936	3022	2952	45	900	500	2100	5	1	9000000	274	40.00	0.61	12	0.37	76.00	5019.00	4080	20230201	-25.49	2445	20231024	24.34	4080	-25.49	20230201	2445	24.34	20231024	4080	-25.49	20230201	2445	24.34	20231024	0.66	N	043360	500	45 억	101796	N	N	N	N
94	20231213	120452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3075	75	2	2.50	92089875	30117	205.63	3040	3120	3030	3900	2100	3000	3057.74	1.13	0	4718	3076	3037	3006	2967	2936	3022	2952	45	900	500	2100	5	1	9000000	277	40.46	0.61	12	0.33	76.00	5019.00	4080	20230201	-24.63	2445	20231024	25.77	4080	-24.63	20230201	2445	25.77	20231024	4080	-24.63	20230201	2445	25.77	20231024	0.66	N	043360	500	45 억	101796	N	N	N	N
95	20231213	110453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3040	40	2	1.33	66192035	21671	147.97	3040	3120	3030	3900	2100	3000	3054.41	1.13	0	617	3076	3037	3006	2967	2936	3022	2952	45	900	500	2100	5	1	9000000	274	40.00	0.61	12	0.24	76.00	5019.00	4080	20230201	-25.49	2445	20231024	24.34	4080	-25.49	20230201	2445	24.34	20231024	4080	-25.49	20230201	2445	24.34	20231024	0.66	N	043360	500	45 억	101796	N	N	N	N
96	20231213	100457	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3040	40	2	1.33	49856075	16294	111.25	3040	3120	3030	3900	2100	3000	3059.78	1.13	0	617	3076	3037	3006	2967	2936	3022	2952	45	900	500	2100	5	1	9000000	274	40.00	0.61	12	0.18	76.00	5019.00	4080	20230201	-25.49	2445	20231024	24.34	4080	-25.49	20230201	2445	24.34	20231024	4080	-25.49	20230201	2445	24.34	20231024	0.66	N	043360	500	45 억	101796	N	N	N	N
97	20231213	090448	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3080	80	2	2.67	26366865	8605	58.75	3040	3120	3040	3900	2100	3000	3064.13	1.13	0	2633	3076	3037	3006	2967	2936	3022	2952	45	900	500	2100	5	1	9000000	277	40.53	0.61	12	0.10	76.00	5019.00	4080	20230201	-24.51	2445	20231024	25.97	4080	-24.51	20230201	2445	25.97	20231024	4080	-24.51	20230201	2445	25.97	20231024	0.66	N	043360	500	45 억	101796	N	N	N	N
98	20231212	160433	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3000	0	3	0.00	44036580	14614	27.76	3015	3045	2975	3900	2100	3000	3013.31	1.13	0	49	3140	3070	2995	2925	2850	3105	2960	45	900	500	2100	5	1	9000000	270	39.47	0.60	12	0.16	76.00	5019.00	4080	20230201	-26.47	2445	20231024	22.70	4080	-26.47	20230201	2445	22.70	20231024	4080	-26.47	20230201	2445	22.70	20231024	0.66	N	043360	500	45 억	101747	N	N	N	N
99	20231212	150438	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3015	15	2	0.50	43733460	14513	27.57	3015	3045	2975	3900	2100	3000	3013.40	1.13	0	28	3140	3070	2995	2925	2850	3105	2960	45	900	500	2100	5	1	9000000	271	39.67	0.60	12	0.16	76.00	5019.00	4080	20230201	-26.10	2445	20231024	23.31	4080	-26.10	20230201	2445	23.31	20231024	4080	-26.10	20230201	2445	23.31	20231024	0.66	N	043360	500	45 억	101747	N	N	N	N
100	20231212	140420	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2995	-5	5	-0.17	27483960	9098	17.29	3015	3045	2975	3900	2100	3000	3020.88	1.13	0	49	3140	3070	2995	2925	2850	3105	2960	45	900	500	2100	5	1	9000000	270	39.41	0.60	12	0.10	76.00	5019.00	4080	20230201	-26.59	2445	20231024	22.49	4080	-26.59	20230201	2445	22.49	20231024	4080	-26.59	20230201	2445	22.49	20231024	0.66	N	043360	500	45 억	101747	N	N	N	N
101	20231212	130417	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2995	-5	5	-0.17	21901955	7233	13.74	3015	3045	2975	3900	2100	3000	3028.06	1.13	0	50	3140	3070	2995	2925	2850	3105	2960	45	900	500	2100	5	1	9000000	270	39.41	0.60	12	0.08	76.00	5019.00	4080	20230201	-26.59	2445	20231024	22.49	4080	-26.59	20230201	2445	22.49	20231024	4080	-26.59	20230201	2445	22.49	20231024	0.66	N	043360	500	45 억	101747	N	N	N	N
102	20231212	120415	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2990	-10	5	-0.33	21889995	7229	13.73	3015	3045	2975	3900	2100	3000	3028.08	1.13	0	50	3140	3070	2995	2925	2850	3105	2960	45	900	500	2100	5	1	9000000	269	39.34	0.60	12	0.08	76.00	5019.00	4080	20230201	-26.72	2445	20231024	22.29	4080	-26.72	20230201	2445	22.29	20231024	4080	-26.72	20230201	2445	22.29	20231024	0.66	N	043360	500	45 억	101747	N	N	N	N
103	20231212	110420	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2975	-25	5	-0.83	21342020	7046	13.39	3015	3045	2975	3900	2100	3000	3028.96	1.13	0	52	3140	3070	2995	2925	2850	3105	2960	45	900	500	2100	5	1	9000000	268	39.14	0.59	12	0.08	76.00	5019.00	4080	20230201	-27.08	2445	20231024	21.68	4080	-27.08	20230201	2445	21.68	20231024	4080	-27.08	20230201	2445	21.68	20231024	0.66	N	043360	500	45 억	101747	N	N	N	N
104	20231212	100437	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3000	0	3	0.00	20518515	6770	12.86	3015	3045	3000	3900	2100	3000	3030.80	1.13	0	-12	3140	3070	2995	2925	2850	3105	2960	45	900	500	2100	5	1	9000000	270	39.47	0.60	12	0.08	76.00	5019.00	4080	20230201	-26.47	2445	20231024	22.70	4080	-26.47	20230201	2445	22.70	20231024	4080	-26.47	20230201	2445	22.70	20231024	0.66	N	043360	500	45 억	101747	N	N	N	N
105	20231212	090434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3015	15	2	0.50	446220	148	0.28	3015	3015	3015	3900	2100	3000	3015.00	1.13	0	0	3140	3070	2995	2925	2850	3105	2960	45	900	500	2100	5	1	9000000	271	39.67	0.60	12	0.00	76.00	5019.00	4080	20230201	-26.10	2445	20231024	23.31	4080	-26.10	20230201	2445	23.31	20231024	4080	-26.10	20230201	2445	23.31	20231024	0.66	N	043360	500	45 억	101747	N	N	N	N
106	20231211	160436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3000	80	2	2.74	156698370	52614	54.35	2920	3065	2920	3795	2045	2920	2978.26	1.09	-960	3112	3066	2992	2911	2837	2756	3030	2875	45	875	500	2040	5	1	9000000	270	39.47	0.60	12	0.58	76.00	5019.00	4080	20230201	-26.47	2445	20231024	22.70	4080	-26.47	20230201	2445	22.70	20231024	4080	-26.47	20230201	2445	22.70	20231024	0.66	N	043360	500	45 억	97675	N	N	N	N
107	20231211	150434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2995	75	2	2.57	151641625	50910	52.59	2920	3065	2920	3795	2045	2920	2978.62	1.09	-960	3031	3066	2992	2911	2837	2756	3030	2875	45	875	500	2040	5	1	9000000	270	39.41	0.60	12	0.57	76.00	5019.00	4080	20230201	-26.59	2445	20231024	22.49	4080	-26.59	20230201	2445	22.49	20231024	4080	-26.59	20230201	2445	22.49	20231024	0.66	N	043360	500	45 억	97675	N	N	N	N
108	20231211	140435	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2980	60	2	2.05	145712435	48922	50.54	2920	3065	2920	3795	2045	2920	2978.46	1.09	-960	3679	3066	2992	2911	2837	2756	3030	2875	45	875	500	2040	5	1	9000000	268	39.21	0.59	12	0.54	76.00	5019.00	4080	20230201	-26.96	2445	20231024	21.88	4080	-26.96	20230201	2445	21.88	20231024	4080	-26.96	20230201	2445	21.88	20231024	0.66	N	043360	500	45 억	97675	N	N	N	N
109	20231211	130436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2975	55	2	1.88	145092565	48714	50.32	2920	3065	2920	3795	2045	2920	2978.46	1.09	-960	3479	3066	2992	2911	2837	2756	3030	2875	45	875	500	2040	5	1	9000000	268	39.14	0.59	12	0.54	76.00	5019.00	4080	20230201	-27.08	2445	20231024	21.68	4080	-27.08	20230201	2445	21.68	20231024	4080	-27.08	20230201	2445	21.68	20231024	0.66	N	043360	500	45 억	97675	N	N	N	N
110	20231211	120436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2990	70	2	2.40	139594930	46869	48.42	2920	3065	2920	3795	2045	2920	2978.41	1.09	-960	3295	3066	2992	2911	2837	2756	3030	2875	45	875	500	2040	5	1	9000000	269	39.34	0.60	12	0.52	76.00	5019.00	4080	20230201	-26.72	2445	20231024	22.29	4080	-26.72	20230201	2445	22.29	20231024	4080	-26.72	20230201	2445	22.29	20231024	0.66	N	043360	500	45 억	97675	N	N	N	N
111	20231211	110434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3005	85	2	2.91	126722630	42565	43.97	2920	3065	2920	3795	2045	2920	2977.16	1.09	-960	3022	3066	2992	2911	2837	2756	3030	2875	45	875	500	2040	5	1	9000000	270	39.54	0.60	12	0.47	76.00	5019.00	4080	20230201	-26.35	2445	20231024	22.90	4080	-26.35	20230201	2445	22.90	20231024	4080	-26.35	20230201	2445	22.90	20231024	0.66	N	043360	500	45 억	97675	N	N	N	N
112	20231211	100434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	65	2	2.23	106366610	35777	36.96	2920	3065	2920	3795	2045	2920	2973.04	1.09	-960	2897	3066	2992	2911	2837	2756	3030	2875	45	875	500	2040	5	1	9000000	269	39.28	0.59	12	0.40	76.00	5019.00	4080	20230201	-26.84	2445	20231024	22.09	4080	-26.84	20230201	2445	22.09	20231024	4080	-26.84	20230201	2445	22.09	20231024	0.66	N	043360	500	45 억	97675	N	N	N	N
113	20231211	090432	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2960	40	2	1.37	12879145	4384	4.53	2920	2990	2920	3795	2045	2920	2937.76	1.09	-960	-2	3066	2992	2911	2837	2756	3030	2875	45	875	500	2040	5	1	9000000	266	38.95	0.59	12	0.05	76.00	5019.00	4080	20230201	-27.45	2445	20231024	21.06	4080	-27.45	20230201	2445	21.06	20231024	4080	-27.45	20230201	2445	21.06	20231024	0.66	N	043360	500	45 억	97675	N	N	N	N
114	20231208	160429	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2920	90	2	3.18	283490930	96768	245.95	2830	2985	2830	3675	1985	2830	2929.59	1.09	0	1637	2996	2912	2871	2787	2746	2892	2767	45	845	500	1980	5	1	9000000	263	38.42	0.58	12	1.08	76.00	5019.00	4080	20230201	-28.43	2445	20231024	19.43	4080	-28.43	20230201	2445	19.43	20231024	4080	-28.43	20230201	2445	19.43	20231024	0.66	N	043360	500	45 억	97675	N	N	N	N
115	20231208	150431	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2875	45	2	1.59	282323815	96368	244.93	2830	2985	2830	3675	1985	2830	2929.64	1.09	0	1617	2996	2912	2871	2787	2746	2892	2767	45	845	500	1980	5	1	9000000	259	37.83	0.57	12	1.07	76.00	5019.00	4080	20230201	-29.53	2445	20231024	17.59	4080	-29.53	20230201	2445	17.59	20231024	4080	-29.53	20230201	2445	17.59	20231024	0.66	N	043360	500	45 억	97675	N	N	N	N
116	20231208	140430	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2860	30	2	1.06	282251940	96343	244.87	2830	2985	2830	3675	1985	2830	2929.66	1.09	0	1617	2996	2912	2871	2787	2746	2892	2767	45	845	500	1980	5	1	9000000	257	37.63	0.57	12	1.07	76.00	5019.00	4080	20230201	-29.90	2445	20231024	16.97	4080	-29.90	20230201	2445	16.97	20231024	4080	-29.90	20230201	2445	16.97	20231024	0.66	N	043360	500	45 억	97675	N	N	N	N
117	20231208	130429	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2870	40	2	1.41	280645640	95784	243.45	2830	2985	2830	3675	1985	2830	2929.98	1.09	0	1387	2996	2912	2871	2787	2746	2892	2767	45	845	500	1980	5	1	9000000	258	37.76	0.57	12	1.06	76.00	5019.00	4080	20230201	-29.66	2445	20231024	17.38	4080	-29.66	20230201	2445	17.38	20231024	4080	-29.66	20230201	2445	17.38	20231024	0.66	N	043360	500	45 억	97675	N	N	N	N
118	20231208	120426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2920	90	2	3.18	278062620	94888	241.17	2830	2985	2830	3675	1985	2830	2930.43	1.09	0	1123	2996	2912	2871	2787	2746	2892	2767	45	845	500	1980	5	1	9000000	263	38.42	0.58	12	1.05	76.00	5019.00	4080	20230201	-28.43	2445	20231024	19.43	4080	-28.43	20230201	2445	19.43	20231024	4080	-28.43	20230201	2445	19.43	20231024	0.66	N	043360	500	45 억	97675	N	N	N	N
119	20231208	110426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2925	95	2	3.36	249476550	85104	216.30	2830	2985	2830	3675	1985	2830	2931.43	1.09	0	-1106	2996	2912	2871	2787	2746	2892	2767	45	845	500	1980	5	1	9000000	263	38.49	0.58	12	0.95	76.00	5019.00	4080	20230201	-28.31	2445	20231024	19.63	4080	-28.31	20230201	2445	19.63	20231024	4080	-28.31	20230201	2445	19.63	20231024	0.66	N	043360	500	45 억	97675	N	N	N	N
120	20231208	100432	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2925	95	2	3.36	102631560	35384	89.93	2830	2970	2830	3675	1985	2830	2900.51	1.09	0	5600	2996	2912	2871	2787	2746	2892	2767	45	845	500	1980	5	1	9000000	263	38.49	0.58	12	0.39	76.00	5019.00	4080	20230201	-28.31	2445	20231024	19.63	4080	-28.31	20230201	2445	19.63	20231024	4080	-28.31	20230201	2445	19.63	20231024	0.66	N	043360	500	45 억	97675	N	N	N	N
121	20231208	090426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2895	65	2	2.30	11501375	4055	10.31	2830	2895	2830	3675	1985	2830	2836.34	1.09	0	596	2996	2912	2871	2787	2746	2892	2767	45	845	500	1980	5	1	9000000	261	38.09	0.58	12	0.05	76.00	5019.00	4080	20230201	-29.04	2445	20231024	18.40	4080	-29.04	20230201	2445	18.40	20231024	4080	-29.04	20230201	2445	18.40	20231024	0.66	N	043360	500	45 억	97675	N	N	N	N
122	20231207	160426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2830	-125	5	-4.23	113849670	39136	92.80	2925	2955	2830	3840	2070	2955	2909.22	1.07	0	1298	3018	2986	2928	2896	2838	3002	2912	45	885	500	2060	5	1	9000000	255	37.24	0.56	12	0.43	76.00	5019.00	4080	20230201	-30.64	2445	20231024	15.75	4080	-30.64	20230201	2445	15.75	20231024	4080	-30.64	20230201	2445	15.75	20231024	0.66	N	043360	500	45 억	96357	N	N	N	N
123	20231207	150428	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2890	-65	5	-2.20	94730305	32444	76.93	2925	2955	2875	3840	2070	2955	2919.81	1.07	0	1273	3018	2986	2928	2896	2838	3002	2912	45	885	500	2060	5	1	9000000	260	38.03	0.58	12	0.36	76.00	5019.00	4080	20230201	-29.17	2445	20231024	18.20	4080	-29.17	20230201	2445	18.20	20231024	4080	-29.17	20230201	2445	18.20	20231024	0.66	N	043360	500	45 억	96357	N	N	N	N
124	20231207	140426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2920	-35	5	-1.18	88627625	30339	71.94	2925	2955	2895	3840	2070	2955	2921.24	1.07	0	1273	3018	2986	2928	2896	2838	3002	2912	45	885	500	2060	5	1	9000000	263	38.42	0.58	12	0.34	76.00	5019.00	4080	20230201	-28.43	2445	20231024	19.43	4080	-28.43	20230201	2445	19.43	20231024	4080	-28.43	20230201	2445	19.43	20231024	0.66	N	043360	500	45 억	96357	N	N	N	N
125	20231207	130427	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2910	-45	5	-1.52	87466505	29940	70.99	2925	2955	2895	3840	2070	2955	2921.39	1.07	0	1273	3018	2986	2928	2896	2838	3002	2912	45	885	500	2060	5	1	9000000	262	38.29	0.58	12	0.33	76.00	5019.00	4080	20230201	-28.68	2445	20231024	19.02	4080	-28.68	20230201	2445	19.02	20231024	4080	-28.68	20230201	2445	19.02	20231024	0.66	N	043360	500	45 억	96357	N	N	N	N
126	20231207	120427	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2920	-35	5	-1.18	85789785	29364	69.63	2925	2955	2895	3840	2070	2955	2921.60	1.07	0	1273	3018	2986	2928	2896	2838	3002	2912	45	885	500	2060	5	1	9000000	263	38.42	0.58	12	0.33	76.00	5019.00	4080	20230201	-28.43	2445	20231024	19.43	4080	-28.43	20230201	2445	19.43	20231024	4080	-28.43	20230201	2445	19.43	20231024	0.66	N	043360	500	45 억	96357	N	N	N	N
127	20231207	110424	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2920	-35	5	-1.18	79608755	27246	64.60	2925	2955	2895	3840	2070	2955	2921.85	1.07	0	1252	3018	2986	2928	2896	2838	3002	2912	45	885	500	2060	5	1	9000000	263	38.42	0.58	12	0.30	76.00	5019.00	4080	20230201	-28.43	2445	20231024	19.43	4080	-28.43	20230201	2445	19.43	20231024	4080	-28.43	20230201	2445	19.43	20231024	0.66	N	043360	500	45 억	96357	N	N	N	N
128	20231207	100423	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2950	-5	5	-0.17	30668185	10494	24.88	2925	2955	2895	3840	2070	2955	2922.45	1.07	0	1890	3018	2986	2928	2896	2838	3002	2912	45	885	500	2060	5	1	9000000	266	38.82	0.59	12	0.12	76.00	5019.00	4080	20230201	-27.70	2445	20231024	20.65	4080	-27.70	20230201	2445	20.65	20231024	4080	-27.70	20230201	2445	20.65	20231024	0.66	N	043360	500	45 억	96357	N	N	N	N
129	20231207	090429	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2895	-60	5	-2.03	5365600	1840	4.36	2925	2925	2895	3840	2070	2955	2916.09	1.07	0	217	3018	2986	2928	2896	2838	3002	2912	45	885	500	2060	5	1	9000000	261	38.09	0.58	12	0.02	76.00	5019.00	4080	20230201	-29.04	2445	20231024	18.40	4080	-29.04	20230201	2445	18.40	20231024	4080	-29.04	20230201	2445	18.40	20231024	0.66	N	043360	500	45 억	96357	N	N	N	N
130	20231206	160419	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2955	-5	5	-0.17	123415150	42174	73.87	2930	2960	2870	3845	2075	2960	2926.33	1.07	0	188	3076	3017	2961	2902	2846	3047	2932	45	885	500	2070	5	1	9000000	266	38.88	0.59	12	0.47	76.00	5019.00	4080	20230201	-27.57	2445	20231024	20.86	4080	-27.57	20230201	2445	20.86	20231024	4080	-27.57	20230201	2445	20.86	20231024	0.66	N	043360	500	45 억	96169	N	N	N	N
131	20231206	150428	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2955	-5	5	-0.17	123019305	42040	73.64	2930	2960	2870	3845	2075	2960	2926.24	1.07	0	193	3076	3017	2961	2902	2846	3047	2932	45	885	500	2070	5	1	9000000	266	38.88	0.59	12	0.47	76.00	5019.00	4080	20230201	-27.57	2445	20231024	20.86	4080	-27.57	20230201	2445	20.86	20231024	4080	-27.57	20230201	2445	20.86	20231024	0.66	N	043360	500	45 억	96169	N	N	N	N
132	20231206	140426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2935	-25	5	-0.84	121375160	41483	72.66	2930	2960	2870	3845	2075	2960	2925.90	1.07	0	203	3076	3017	2961	2902	2846	3047	2932	45	885	500	2070	5	1	9000000	264	38.62	0.58	12	0.46	76.00	5019.00	4080	20230201	-28.06	2445	20231024	20.04	4080	-28.06	20230201	2445	20.04	20231024	4080	-28.06	20230201	2445	20.04	20231024	0.66	N	043360	500	45 억	96169	N	N	N	N
133	20231206	130423	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2935	-25	5	-0.84	118352085	40453	70.86	2930	2960	2870	3845	2075	2960	2925.67	1.07	0	167	3076	3017	2961	2902	2846	3047	2932	45	885	500	2070	5	1	9000000	264	38.62	0.58	12	0.45	76.00	5019.00	4080	20230201	-28.06	2445	20231024	20.04	4080	-28.06	20230201	2445	20.04	20231024	4080	-28.06	20230201	2445	20.04	20231024	0.66	N	043360	500	45 억	96169	N	N	N	N
134	20231206	120421	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2935	-25	5	-0.84	117565505	40185	70.39	2930	2960	2870	3845	2075	2960	2925.61	1.07	0	167	3076	3017	2961	2902	2846	3047	2932	45	885	500	2070	5	1	9000000	264	38.62	0.58	12	0.45	76.00	5019.00	4080	20230201	-28.06	2445	20231024	20.04	4080	-28.06	20230201	2445	20.04	20231024	4080	-28.06	20230201	2445	20.04	20231024	0.66	N	043360	500	45 억	96169	N	N	N	N
135	20231206	110428	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2950	-10	5	-0.34	116711775	39895	69.88	2930	2960	2870	3845	2075	2960	2925.47	1.07	0	61	3076	3017	2961	2902	2846	3047	2932	45	885	500	2070	5	1	9000000	266	38.82	0.59	12	0.44	76.00	5019.00	4080	20230201	-27.70	2445	20231024	20.65	4080	-27.70	20230201	2445	20.65	20231024	4080	-27.70	20230201	2445	20.65	20231024	0.66	N	043360	500	45 억	96169	N	N	N	N
136	20231206	100424	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2940	-20	5	-0.68	72252070	24721	43.30	2930	2960	2870	3845	2075	2960	2922.70	1.07	0	-25	3076	3017	2961	2902	2846	3047	2932	45	885	500	2070	5	1	9000000	265	38.68	0.59	12	0.27	76.00	5019.00	4080	20230201	-27.94	2445	20231024	20.25	4080	-27.94	20230201	2445	20.25	20231024	4080	-27.94	20230201	2445	20.25	20231024	0.66	N	043360	500	45 억	96169	N	N	N	N
137	20231206	090425	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2900	-60	5	-2.03	3596205	1238	2.17	2930	2930	2870	3845	2075	2960	2904.85	1.07	0	316	3076	3017	2961	2902	2846	3047	2932	45	885	500	2070	5	1	9000000	261	38.16	0.58	12	0.01	76.00	5019.00	4080	20230201	-28.92	2445	20231024	18.61	4080	-28.92	20230201	2445	18.61	20231024	4080	-28.92	20230201	2445	18.61	20231024	0.66	N	043360	500	45 억	96169	N	N	N	N
138	20231205	160425	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2960	-15	5	-0.50	169547430	57092	96.08	2950	3020	2905	3865	2085	2975	2969.72	1.01	0	5245	3211	3092	3026	2907	2841	3060	2875	45	890	500	2080	5	1	9000000	266	38.95	0.59	12	0.63	76.00	5019.00	4080	20230201	-27.45	2445	20231024	21.06	4080	-27.45	20230201	2445	21.06	20231024	4080	-27.45	20230201	2445	21.06	20231024	0.65	N	043360	500	45 억	90906	N	N	N	N
139	20231205	150425	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2925	-50	5	-1.68	167366510	56350	94.83	2950	3020	2905	3865	2085	2975	2970.12	1.01	0	5174	3211	3092	3026	2907	2841	3060	2875	45	890	500	2080	5	1	9000000	263	38.49	0.58	12	0.63	76.00	5019.00	4080	20230201	-28.31	2445	20231024	19.63	4080	-28.31	20230201	2445	19.63	20231024	4080	-28.31	20230201	2445	19.63	20231024	0.65	N	043360	500	45 억	90906	N	N	N	N
140	20231205	140424	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2945	-30	5	-1.01	137969855	46305	77.93	2950	3020	2920	3865	2085	2975	2979.59	1.01	0	5435	3211	3092	3026	2907	2841	3060	2875	45	890	500	2080	5	1	9000000	265	38.75	0.59	12	0.51	76.00	5019.00	4080	20230201	-27.82	2445	20231024	20.45	4080	-27.82	20230201	2445	20.45	20231024	4080	-27.82	20230201	2445	20.45	20231024	0.65	N	043360	500	45 억	90906	N	N	N	N
141	20231205	130424	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	10	2	0.34	129792310	43550	73.29	2950	3020	2920	3865	2085	2975	2980.31	1.01	0	6363	3211	3092	3026	2907	2841	3060	2875	45	890	500	2080	5	1	9000000	269	39.28	0.59	12	0.48	76.00	5019.00	4080	20230201	-26.84	2445	20231024	22.09	4080	-26.84	20230201	2445	22.09	20231024	4080	-26.84	20230201	2445	22.09	20231024	0.65	N	043360	500	45 억	90906	N	N	N	N
142	20231205	120421	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	10	2	0.34	128302295	43050	72.45	2950	3020	2920	3865	2085	2975	2980.31	1.01	0	6363	3211	3092	3026	2907	2841	3060	2875	45	890	500	2080	5	1	9000000	269	39.28	0.59	12	0.48	76.00	5019.00	4080	20230201	-26.84	2445	20231024	22.09	4080	-26.84	20230201	2445	22.09	20231024	4080	-26.84	20230201	2445	22.09	20231024	0.65	N	043360	500	45 억	90906	N	N	N	N
143	20231205	110422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	10	2	0.34	128296325	43048	72.45	2950	3020	2920	3865	2085	2975	2980.31	1.01	0	6361	3211	3092	3026	2907	2841	3060	2875	45	890	500	2080	5	1	9000000	269	39.28	0.59	12	0.48	76.00	5019.00	4080	20230201	-26.84	2445	20231024	22.09	4080	-26.84	20230201	2445	22.09	20231024	4080	-26.84	20230201	2445	22.09	20231024	0.65	N	043360	500	45 억	90906	N	N	N	N
144	20231205	100422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2990	15	2	0.50	123430085	41418	69.70	2950	3020	2920	3865	2085	2975	2980.11	1.01	0	6141	3211	3092	3026	2907	2841	3060	2875	45	890	500	2080	5	1	9000000	269	39.34	0.60	12	0.46	76.00	5019.00	4080	20230201	-26.72	2445	20231024	22.29	4080	-26.72	20230201	2445	22.29	20231024	4080	-26.72	20230201	2445	22.29	20231024	0.65	N	043360	500	45 억	90906	N	N	N	N
145	20231205	090420	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2945	-30	5	-1.01	2865325	972	1.64	2950	2960	2945	3865	2085	2975	2947.87	1.01	0	23	3211	3092	3026	2907	2841	3060	2875	45	890	500	2080	5	1	9000000	265	38.75	0.59	12	0.01	76.00	5019.00	4080	20230201	-27.82	2445	20231024	20.45	4080	-27.82	20230201	2445	20.45	20231024	4080	-27.82	20230201	2445	20.45	20231024	0.65	N	043360	500	45 억	90906	N	N	N	N
146	20231204	160422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2975	-80	5	-2.62	177709625	58563	131.17	3005	3145	2960	3970	2140	3055	3035.05	1.02	0	-718	3161	3107	3021	2967	2881	3135	2995	45	915	500	2130	5	1	9000000	268	39.14	0.59	12	0.65	76.00	5019.00	4080	20230201	-27.08	2445	20231024	21.68	4080	-27.08	20230201	2445	21.68	20231024	4080	-27.08	20230201	2445	21.68	20231024	0.65	N	043360	500	45 억	91624	N	N	N	N
147	20231204	150422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3000	-55	5	-1.80	171270915	56403	126.34	3005	3145	2960	3970	2140	3055	3036.56	1.02	0	-702	3161	3107	3021	2967	2881	3135	2995	45	915	500	2130	5	1	9000000	270	39.47	0.60	12	0.63	76.00	5019.00	4080	20230201	-26.47	2445	20231024	22.70	4080	-26.47	20230201	2445	22.70	20231024	4080	-26.47	20230201	2445	22.70	20231024	0.65	N	043360	500	45 억	91624	N	N	N	N
148	20231204	140420	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3020	-35	5	-1.15	154370970	50807	113.80	3005	3145	2960	3970	2140	3055	3038.38	1.02	0	387	3161	3107	3021	2967	2881	3135	2995	45	915	500	2130	5	1	9000000	272	39.74	0.60	12	0.56	76.00	5019.00	4080	20230201	-25.98	2445	20231024	23.52	4080	-25.98	20230201	2445	23.52	20231024	4080	-25.98	20230201	2445	23.52	20231024	0.65	N	043360	500	45 억	91624	N	N	N	N
149	20231204	130419	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3035	-20	5	-0.65	45762015	15116	33.86	3005	3055	2960	3970	2140	3055	3027.39	1.02	0	-2227	3161	3107	3021	2967	2881	3135	2995	45	915	500	2130	5	1	9000000	273	39.93	0.60	12	0.17	76.00	5019.00	4080	20230201	-25.61	2445	20231024	24.13	4080	-25.61	20230201	2445	24.13	20231024	4080	-25.61	20230201	2445	24.13	20231024	0.65	N	043360	500	45 억	91624	N	N	N	N
150	20231204	120419	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3040	-15	5	-0.49	42940480	14183	31.77	3005	3055	2960	3970	2140	3055	3027.60	1.02	0	-2072	3161	3107	3021	2967	2881	3135	2995	45	915	500	2130	5	1	9000000	274	40.00	0.61	12	0.16	76.00	5019.00	4080	20230201	-25.49	2445	20231024	24.34	4080	-25.49	20230201	2445	24.34	20231024	4080	-25.49	20230201	2445	24.34	20231024	0.65	N	043360	500	45 억	91624	N	N	N	N
151	20231204	110421	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3040	-15	5	-0.49	42350140	13988	31.33	3005	3055	2960	3970	2140	3055	3027.61	1.02	0	-2058	3161	3107	3021	2967	2881	3135	2995	45	915	500	2130	5	1	9000000	274	40.00	0.61	12	0.16	76.00	5019.00	4080	20230201	-25.49	2445	20231024	24.34	4080	-25.49	20230201	2445	24.34	20231024	4080	-25.49	20230201	2445	24.34	20231024	0.65	N	043360	500	45 억	91624	N	N	N	N
152	20231204	100420	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3050	-5	5	-0.16	27564685	9126	20.44	3005	3055	2960	3970	2140	3055	3020.46	1.02	0	-277	3161	3107	3021	2967	2881	3135	2995	45	915	500	2130	5	1	9000000	275	40.13	0.61	12	0.10	76.00	5019.00	4080	20230201	-25.25	2445	20231024	24.74	4080	-25.25	20230201	2445	24.74	20231024	4080	-25.25	20230201	2445	24.74	20231024	0.65	N	043360	500	45 억	91624	N	N	N	N
153	20231204	090419	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2960	-95	5	-3.11	4941040	1651	3.70	3005	3005	2960	3970	2140	3055	2992.76	1.02	0	-709	3161	3107	3021	2967	2881	3135	2995	45	915	500	2130	5	1	9000000	266	38.95	0.59	12	0.02	76.00	5019.00	4080	20230201	-27.45	2445	20231024	21.06	4080	-27.45	20230201	2445	21.06	20231024	4080	-27.45	20230201	2445	21.06	20231024	0.65	N	043360	500	45 억	91624	N	N	N	N
154	20231201	160419	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3055	65	2	2.17	135032455	44387	95.78	2990	3075	2935	3885	2095	2990	3042.16	0.99	0	2855	3070	3030	2960	2920	2850	3050	2940	45	895	500	2090	5	1	9000000	275	40.20	0.61	12	0.49	76.00	5019.00	4080	20230201	-25.12	2445	20231024	24.95	4080	-25.12	20230201	2445	24.95	20231024	4080	-25.12	20230201	2445	24.95	20231024	0.65	N	043360	500	45 억	88769	N	N	N	N
155	20231201	150419	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3065	75	2	2.51	126117805	41473	89.49	2990	3075	2935	3885	2095	2990	3040.96	0.99	0	2887	3070	3030	2960	2920	2850	3050	2940	45	895	500	2090	5	1	9000000	276	40.33	0.61	12	0.46	76.00	5019.00	4080	20230201	-24.88	2445	20231024	25.36	4080	-24.88	20230201	2445	25.36	20231024	4080	-24.88	20230201	2445	25.36	20231024	0.65	N	043360	500	45 억	88769	N	N	N	N
156	20231201	140419	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3065	75	2	2.51	119269750	39243	84.68	2990	3075	2935	3885	2095	2990	3039.26	0.99	0	2869	3070	3030	2960	2920	2850	3050	2940	45	895	500	2090	5	1	9000000	276	40.33	0.61	12	0.44	76.00	5019.00	4080	20230201	-24.88	2445	20231024	25.36	4080	-24.88	20230201	2445	25.36	20231024	4080	-24.88	20230201	2445	25.36	20231024	0.65	N	043360	500	45 억	88769	N	N	N	N
157	20231201	130418	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3060	70	2	2.34	104404865	34386	74.20	2990	3075	2935	3885	2095	2990	3036.26	0.99	0	2797	3070	3030	2960	2920	2850	3050	2940	45	895	500	2090	5	1	9000000	275	40.26	0.61	12	0.38	76.00	5019.00	4080	20230201	-25.00	2445	20231024	25.15	4080	-25.00	20230201	2445	25.15	20231024	4080	-25.00	20230201	2445	25.15	20231024	0.65	N	043360	500	45 억	88769	N	N	N	N
158	20231201	120421	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3070	80	2	2.68	98823070	32564	70.27	2990	3075	2935	3885	2095	2990	3034.73	0.99	0	2838	3070	3030	2960	2920	2850	3050	2940	45	895	500	2090	5	1	9000000	276	40.39	0.61	12	0.36	76.00	5019.00	4080	20230201	-24.75	2445	20231024	25.56	4080	-24.75	20230201	2445	25.56	20231024	4080	-24.75	20230201	2445	25.56	20231024	0.65	N	043360	500	45 억	88769	N	N	N	N
159	20231201	110420	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3020	30	2	1.00	53395895	17663	38.11	2990	3050	2935	3885	2095	2990	3023.04	0.99	0	2691	3070	3030	2960	2920	2850	3050	2940	45	895	500	2090	5	1	9000000	272	39.74	0.60	12	0.20	76.00	5019.00	4080	20230201	-25.98	2445	20231024	23.52	4080	-25.98	20230201	2445	23.52	20231024	4080	-25.98	20230201	2445	23.52	20231024	0.65	N	043360	500	45 억	88769	N	N	N	N
160	20231201	100422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3035	45	2	1.51	37805215	12512	27.00	2990	3050	2935	3885	2095	2990	3021.52	0.99	0	2692	3070	3030	2960	2920	2850	3050	2940	45	895	500	2090	5	1	9000000	273	39.93	0.60	12	0.14	76.00	5019.00	4080	20230201	-25.61	2445	20231024	24.13	4080	-25.61	20230201	2445	24.13	20231024	4080	-25.61	20230201	2445	24.13	20231024	0.65	N	043360	500	45 억	88769	N	N	N	N
161	20231201	090418	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2970	-20	5	-0.67	3506945	1175	2.54	2990	2990	2935	3885	2095	2990	2984.63	0.99	0	-50	3070	3030	2960	2920	2850	3050	2940	45	895	500	2090	5	1	9000000	267	39.08	0.59	12	0.01	76.00	5019.00	4080	20230201	-27.21	2445	20231024	21.47	4080	-27.21	20230201	2445	21.47	20231024	4080	-27.21	20230201	2445	21.47	20231024	0.65	N	043360	500	45 억	88769	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History