KissMeData/148250/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160947	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4875	130	2	2.74	86700455	18223	111.77	4745	4880	4680	6160	3325	4745	4757.68	2.39	1775	1710	4841	4792	4696	4647	4551	4817	4672	38	1415	500	3320	5	1	7391186	360	-304.69	0.81	12	0.25	-16.00	5999.00	10400	20230213	-53.12	4005	20231031	21.72	10400	-53.12	20230213	4005	21.72	20231031	10400	-53.12	20230213	4005	21.72	20231031	2.00	N	148250	500	38 억	176401	N	N	148	N	N
3	20231229	150935	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4875	130	2	2.74	86700455	18223	111.77	4745	4880	4680	6160	3325	4745	4757.68	2.39	1775	1710	4841	4792	4696	4647	4551	4817	4672	38	1415	500	3320	5	1	7391186	360	-304.69	0.81	12	0.25	-16.00	5999.00	10400	20230213	-53.12	4005	20231031	21.72	10400	-53.12	20230213	4005	21.72	20231031	10400	-53.12	20230213	4005	21.72	20231031	2.00	N	148250	500	38 억	176401	N	N	148	N	N
4	20231229	140933	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4875	130	2	2.74	86700455	18223	111.77	4745	4880	4680	6160	3325	4745	4757.68	2.39	1775	1710	4841	4792	4696	4647	4551	4817	4672	38	1415	500	3320	5	1	7391186	360	-304.69	0.81	12	0.25	-16.00	5999.00	10400	20230213	-53.12	4005	20231031	21.72	10400	-53.12	20230213	4005	21.72	20231031	10400	-53.12	20230213	4005	21.72	20231031	2.00	N	148250	500	38 억	176401	N	N	148	N	N
5	20231229	130934	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4875	130	2	2.74	86700455	18223	111.77	4745	4880	4680	6160	3325	4745	4757.68	2.39	1775	1710	4841	4792	4696	4647	4551	4817	4672	38	1415	500	3320	5	1	7391186	360	-304.69	0.81	12	0.25	-16.00	5999.00	10400	20230213	-53.12	4005	20231031	21.72	10400	-53.12	20230213	4005	21.72	20231031	10400	-53.12	20230213	4005	21.72	20231031	2.00	N	148250	500	38 억	176401	N	N	148	N	N
6	20231229	120937	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4875	130	2	2.74	86700455	18223	111.77	4745	4880	4680	6160	3325	4745	4757.68	2.39	1775	1710	4841	4792	4696	4647	4551	4817	4672	38	1415	500	3320	5	1	7391186	360	-304.69	0.81	12	0.25	-16.00	5999.00	10400	20230213	-53.12	4005	20231031	21.72	10400	-53.12	20230213	4005	21.72	20231031	10400	-53.12	20230213	4005	21.72	20231031	2.00	N	148250	500	38 억	176401	N	N	148	N	N
7	20231229	110853	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4875	130	2	2.74	86700455	18223	111.77	4745	4880	4680	6160	3325	4745	4757.68	2.39	1775	1710	4841	4792	4696	4647	4551	4817	4672	38	1415	500	3320	5	1	7391186	360	-304.69	0.81	12	0.25	-16.00	5999.00	10400	20230213	-53.12	4005	20231031	21.72	10400	-53.12	20230213	4005	21.72	20231031	10400	-53.12	20230213	4005	21.72	20231031	2.00	N	148250	500	38 억	176401	N	N	148	N	N
8	20231229	100903	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4875	130	2	2.74	86700455	18223	111.77	4745	4880	4680	6160	3325	4745	4757.68	2.39	1775	1710	4841	4792	4696	4647	4551	4817	4672	38	1415	500	3320	5	1	7391186	360	-304.69	0.81	12	0.25	-16.00	5999.00	10400	20230213	-53.12	4005	20231031	21.72	10400	-53.12	20230213	4005	21.72	20231031	10400	-53.12	20230213	4005	21.72	20231031	2.00	N	148250	500	38 억	176401	N	N	148	N	N
9	20231229	090902	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4875	130	2	2.74	86700455	18223	111.77	4745	4880	4680	6160	3325	4745	4757.68	2.39	1775	1710	4841	4792	4696	4647	4551	4817	4672	38	1415	500	3320	5	1	7391186	360	-304.69	0.81	12	0.25	-16.00	5999.00	10400	20230213	-53.12	4005	20231031	21.72	10400	-53.12	20230213	4005	21.72	20231031	10400	-53.12	20230213	4005	21.72	20231031	2.00	N	148250	500	38 억	176401	N	N	148	N	N
10	20231228	160853	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4875	130	2	2.74	86651705	18213	111.71	4745	4880	4680	6160	3325	4745	4757.68	2.36	0	1710	4841	4792	4696	4647	4551	4817	4672	38	1415	500	3320	5	1	7391186	360	-304.69	0.81	12	0.25	-16.00	5999.00	10400	20230213	-53.12	4005	20231031	21.72	10400	-53.12	20230213	4005	21.72	20231031	10400	-53.12	20230213	4005	21.72	20231031	2.00	N	148250	500	38 억	174626	N	N	148	N	N
11	20231228	150900	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4860	115	2	2.42	75519155	15924	97.67	4745	4880	4680	6160	3325	4745	4742.47	2.36	0	1504	4841	4792	4696	4647	4551	4817	4672	38	1415	500	3320	5	1	7391186	359	-303.75	0.81	12	0.22	-16.00	5999.00	10400	20230213	-53.27	4005	20231031	21.35	10400	-53.27	20230213	4005	21.35	20231031	10400	-53.27	20230213	4005	21.35	20231031	2.00	N	148250	500	38 억	174626	N	N	40	N	N
12	20231228	140852	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4790	45	2	0.95	60941395	12893	79.08	4745	4790	4680	6160	3325	4745	4726.70	2.36	0	745	4841	4792	4696	4647	4551	4817	4672	38	1415	500	3320	5	1	7391186	354	-299.38	0.80	12	0.17	-16.00	5999.00	10400	20230213	-53.94	4005	20231031	19.60	10400	-53.94	20230213	4005	19.60	20231031	10400	-53.94	20230213	4005	19.60	20231031	2.00	N	148250	500	38 억	174626	N	N	40	N	N
13	20231228	130852	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4785	40	2	0.84	56301310	11923	73.13	4745	4785	4680	6160	3325	4745	4722.08	2.36	0	335	4841	4792	4696	4647	4551	4817	4672	38	1415	500	3320	5	1	7391186	354	-299.06	0.80	12	0.16	-16.00	5999.00	10400	20230213	-53.99	4005	20231031	19.48	10400	-53.99	20230213	4005	19.48	20231031	10400	-53.99	20230213	4005	19.48	20231031	2.00	N	148250	500	38 억	174626	N	N	40	N	N
14	20231228	120855	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4735	-10	5	-0.21	49025495	10394	63.75	4745	4760	4680	6160	3325	4745	4716.71	2.36	0	-384	4841	4792	4696	4647	4551	4817	4672	38	1415	500	3320	5	1	7391186	350	-295.94	0.79	12	0.14	-16.00	5999.00	10400	20230213	-54.47	4005	20231031	18.23	10400	-54.47	20230213	4005	18.23	20231031	10400	-54.47	20230213	4005	18.23	20231031	2.00	N	148250	500	38 억	174626	N	N	40	N	N
15	20231228	110856	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4735	-10	5	-0.21	43632925	9256	56.77	4745	4760	4680	6160	3325	4745	4714.02	2.36	0	-788	4841	4792	4696	4647	4551	4817	4672	38	1415	500	3320	5	1	7391186	350	-295.94	0.79	12	0.13	-16.00	5999.00	10400	20230213	-54.47	4005	20231031	18.23	10400	-54.47	20230213	4005	18.23	20231031	10400	-54.47	20230213	4005	18.23	20231031	2.00	N	148250	500	38 억	174626	N	N	40	N	N
16	20231228	100852	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4715	-30	5	-0.63	18385570	3879	23.79	4745	4760	4680	6160	3325	4745	4739.77	2.36	0	-1206	4841	4792	4696	4647	4551	4817	4672	38	1415	500	3320	5	1	7391186	348	-294.69	0.79	12	0.05	-16.00	5999.00	10400	20230213	-54.66	4005	20231031	17.73	10400	-54.66	20230213	4005	17.73	20231031	10400	-54.66	20230213	4005	17.73	20231031	2.00	N	148250	500	38 억	174626	N	N	40	N	N
17	20231228	090858	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4760	15	2	0.32	13479610	2840	17.42	4745	4760	4735	6160	3325	4745	4746.34	2.36	0	-1014	4841	4792	4696	4647	4551	4817	4672	38	1415	500	3320	5	1	7391186	352	-297.50	0.79	12	0.04	-16.00	5999.00	10400	20230213	-54.23	4005	20231031	18.85	10400	-54.23	20230213	4005	18.85	20231031	10400	-54.23	20230213	4005	18.85	20231031	2.00	N	148250	500	38 억	174626	N	N	40	N	N
18	20231227	160845	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4745	0	3	0.00	76172800	16304	138.27	4660	4745	4600	6160	3325	4745	4672.03	2.32	0	2453	4835	4790	4705	4660	4575	4812	4682	38	1415	500	3320	5	1	7391186	351	-296.56	0.79	12	0.22	-16.00	5999.00	10400	20230213	-54.38	4005	20231031	18.48	10400	-54.38	20230213	4005	18.48	20231031	10400	-54.38	20230213	4005	18.48	20231031	2.07	N	148250	500	38 억	171757	N	N	40	N	N
19	20231227	150857	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4730	-15	5	-0.32	74978520	16052	136.14	4660	4730	4600	6160	3325	4745	4670.98	2.32	0	2368	4835	4790	4705	4660	4575	4812	4682	38	1415	500	3320	5	1	7391186	350	-295.62	0.79	12	0.22	-16.00	5999.00	10400	20230213	-54.52	4005	20231031	18.10	10400	-54.52	20230213	4005	18.10	20231031	10400	-54.52	20230213	4005	18.10	20231031	2.07	N	148250	500	38 억	171757	N	N	18	N	N
20	20231227	140854	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4690	-55	5	-1.16	49007355	10520	89.22	4660	4705	4600	6160	3325	4745	4658.49	2.32	0	1619	4835	4790	4705	4660	4575	4812	4682	38	1415	500	3320	5	1	7391186	347	-293.12	0.78	12	0.14	-16.00	5999.00	10400	20230213	-54.90	4005	20231031	17.10	10400	-54.90	20230213	4005	17.10	20231031	10400	-54.90	20230213	4005	17.10	20231031	2.07	N	148250	500	38 억	171757	N	N	18	N	N
21	20231227	130846	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4625	-120	5	-2.53	37481315	8036	68.15	4660	4705	4600	6160	3325	4745	4664.18	2.32	0	167	4835	4790	4705	4660	4575	4812	4682	38	1415	500	3320	5	1	7391186	342	-289.06	0.77	12	0.11	-16.00	5999.00	10400	20230213	-55.53	4005	20231031	15.48	10400	-55.53	20230213	4005	15.48	20231031	10400	-55.53	20230213	4005	15.48	20231031	2.07	N	148250	500	38 억	171757	N	N	18	N	N
22	20231227	120848	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4650	-95	5	-2.00	35892880	7693	65.24	4660	4705	4600	6160	3325	4745	4665.65	2.32	0	90	4835	4790	4705	4660	4575	4812	4682	38	1415	500	3320	5	1	7391186	344	-290.62	0.78	12	0.10	-16.00	5999.00	10400	20230213	-55.29	4005	20231031	16.10	10400	-55.29	20230213	4005	16.10	20231031	10400	-55.29	20230213	4005	16.10	20231031	2.07	N	148250	500	38 억	171757	N	N	18	N	N
23	20231227	110854	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4660	-85	5	-1.79	33631950	7205	61.11	4660	4705	4600	6160	3325	4745	4667.86	2.32	0	-16	4835	4790	4705	4660	4575	4812	4682	38	1415	500	3320	5	1	7391186	344	-291.25	0.78	12	0.10	-16.00	5999.00	10400	20230213	-55.19	4005	20231031	16.35	10400	-55.19	20230213	4005	16.35	20231031	10400	-55.19	20230213	4005	16.35	20231031	2.07	N	148250	500	38 억	171757	N	N	18	N	N
24	20231227	100853	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4655	-90	5	-1.90	20936090	4473	37.94	4660	4705	4640	6160	3325	4745	4680.55	2.32	0	-58	4835	4790	4705	4660	4575	4812	4682	38	1415	500	3320	5	1	7391186	344	-290.94	0.78	12	0.06	-16.00	5999.00	10400	20230213	-55.24	4005	20231031	16.23	10400	-55.24	20230213	4005	16.23	20231031	10400	-55.24	20230213	4005	16.23	20231031	2.07	N	148250	500	38 억	171757	N	N	18	N	N
25	20231227	090855	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4695	-50	5	-1.05	5089745	1084	9.19	4660	4705	4660	6160	3325	4745	4695.34	2.32	0	35	4835	4790	4705	4660	4575	4812	4682	38	1415	500	3320	5	1	7391186	347	-293.44	0.78	12	0.01	-16.00	5999.00	10400	20230213	-54.86	4005	20231031	17.23	10400	-54.86	20230213	4005	17.23	20231031	10400	-54.86	20230213	4005	17.23	20231031	2.07	N	148250	500	38 억	171757	N	N	18	N	N
26	20231226	160855	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4745	20	2	0.42	55241710	11791	9.21	4680	4750	4620	6140	3310	4725	4684.89	2.30	0	1500	5301	5012	4761	4472	4221	5157	4617	38	1415	500	3300	5	1	7391186	351	-296.56	0.79	12	0.16	-16.00	5999.00	10400	20230213	-54.38	4005	20231031	18.48	10400	-54.38	20230213	4005	18.48	20231031	10400	-54.38	20230213	4005	18.48	20231031	2.06	N	148250	500	38 억	170043	N	N	18	N	N
27	20231226	150853	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4745	20	2	0.42	49812005	10641	8.31	4680	4750	4620	6140	3310	4725	4681.14	2.30	0	1327	5301	5012	4761	4472	4221	5157	4617	38	1415	500	3300	5	1	7391186	351	-296.56	0.79	12	0.14	-16.00	5999.00	10400	20230213	-54.38	4005	20231031	18.48	10400	-54.38	20230213	4005	18.48	20231031	10400	-54.38	20230213	4005	18.48	20231031	2.06	N	148250	500	38 억	170043	N	N	16	N	N
28	20231226	140854	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4695	-30	5	-0.63	44429920	9503	7.42	4680	4725	4620	6140	3310	4725	4675.36	2.30	0	1248	5301	5012	4761	4472	4221	5157	4617	38	1415	500	3300	5	1	7391186	347	-293.44	0.78	12	0.13	-16.00	5999.00	10400	20230213	-54.86	4005	20231031	17.23	10400	-54.86	20230213	4005	17.23	20231031	10400	-54.86	20230213	4005	17.23	20231031	2.06	N	148250	500	38 억	170043	N	N	16	N	N
29	20231226	130853	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4710	-15	5	-0.32	42068945	9002	7.03	4680	4715	4620	6140	3310	4725	4673.29	2.30	0	1142	5301	5012	4761	4472	4221	5157	4617	38	1415	500	3300	5	1	7391186	348	-294.38	0.79	12	0.12	-16.00	5999.00	10400	20230213	-54.71	4005	20231031	17.60	10400	-54.71	20230213	4005	17.60	20231031	10400	-54.71	20230213	4005	17.60	20231031	2.06	N	148250	500	38 억	170043	N	N	16	N	N
30	20231226	120852	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4680	-45	5	-0.95	37534640	8030	6.27	4680	4715	4620	6140	3310	4725	4674.30	2.30	0	770	5301	5012	4761	4472	4221	5157	4617	38	1415	500	3300	5	1	7391186	346	-292.50	0.78	12	0.11	-16.00	5999.00	10400	20230213	-55.00	4005	20231031	16.85	10400	-55.00	20230213	4005	16.85	20231031	10400	-55.00	20230213	4005	16.85	20231031	2.06	N	148250	500	38 억	170043	N	N	16	N	N
31	20231226	110856	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4710	-15	5	-0.32	33307025	7128	5.57	4680	4715	4620	6140	3310	4725	4672.70	2.30	0	586	5301	5012	4761	4472	4221	5157	4617	38	1415	500	3300	5	1	7391186	348	-294.38	0.79	12	0.10	-16.00	5999.00	10400	20230213	-54.71	4005	20231031	17.60	10400	-54.71	20230213	4005	17.60	20231031	10400	-54.71	20230213	4005	17.60	20231031	2.06	N	148250	500	38 억	170043	N	N	16	N	N
32	20231226	100852	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4680	-45	5	-0.95	25257040	5410	4.23	4680	4705	4620	6140	3310	4725	4668.58	2.30	0	515	5301	5012	4761	4472	4221	5157	4617	38	1415	500	3300	5	1	7391186	346	-292.50	0.78	12	0.07	-16.00	5999.00	10400	20230213	-55.00	4005	20231031	16.85	10400	-55.00	20230213	4005	16.85	20231031	10400	-55.00	20230213	4005	16.85	20231031	2.06	N	148250	500	38 억	170043	N	N	16	N	N
33	20231226	090854	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4690	-35	5	-0.74	7350080	1573	1.23	4680	4700	4620	6140	3310	4725	4672.65	2.30	0	-227	5301	5012	4761	4472	4221	5157	4617	38	1415	500	3300	5	1	7391186	347	-293.12	0.78	12	0.02	-16.00	5999.00	10400	20230213	-54.90	4005	20231031	17.10	10400	-54.90	20230213	4005	17.10	20231031	10400	-54.90	20230213	4005	17.10	20231031	2.06	N	148250	500	38 억	170043	N	N	16	N	N
34	20231222	160840	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4725	195	2	4.30	609504995	126878	2301.85	4530	5050	4510	5880	3175	4530	4803.87	2.23	0	5372	4620	4575	4520	4475	4420	4547	4447	38	1350	500	3170	5	1	7391186	349	-295.31	0.79	12	1.72	-16.00	5999.00	10400	20230213	-54.57	4005	20231031	17.98	10400	-54.57	20230213	4005	17.98	20231031	10400	-54.57	20230213	4005	17.98	20231031	2.06	N	148250	500	38 억	165068	N	N	16	N	N
35	20231222	150839	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4690	160	2	3.53	588831350	122495	2222.33	4530	5050	4510	5880	3175	4530	4806.98	2.23	0	7498	4620	4575	4520	4475	4420	4547	4447	38	1350	500	3170	5	1	7391186	347	-293.12	0.78	12	1.66	-16.00	5999.00	10400	20230213	-54.90	4005	20231031	17.10	10400	-54.90	20230213	4005	17.10	20231031	10400	-54.90	20230213	4005	17.10	20231031	2.06	N	148250	500	38 억	165068	N	N	17	N	N
36	20231222	140835	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4710	180	2	3.97	558306040	115945	2103.50	4530	5050	4510	5880	3175	4530	4815.27	2.23	0	4734	4620	4575	4520	4475	4420	4547	4447	38	1350	500	3170	5	1	7391186	348	-294.38	0.79	12	1.57	-16.00	5999.00	10400	20230213	-54.71	4005	20231031	17.60	10400	-54.71	20230213	4005	17.60	20231031	10400	-54.71	20230213	4005	17.60	20231031	2.06	N	148250	500	38 억	165068	N	N	17	N	N
37	20231222	130838	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4795	265	2	5.85	538570835	111779	2027.92	4530	5050	4510	5880	3175	4530	4818.18	2.23	0	4189	4620	4575	4520	4475	4420	4547	4447	38	1350	500	3170	5	1	7391186	354	-299.69	0.80	12	1.51	-16.00	5999.00	10400	20230213	-53.89	4005	20231031	19.73	10400	-53.89	20230213	4005	19.73	20231031	10400	-53.89	20230213	4005	19.73	20231031	2.06	N	148250	500	38 억	165068	N	N	17	N	N
38	20231222	120836	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4800	270	2	5.96	522556395	108445	1967.43	4530	5050	4510	5880	3175	4530	4818.63	2.23	0	3078	4620	4575	4520	4475	4420	4547	4447	38	1350	500	3170	5	1	7391186	355	-300.00	0.80	12	1.47	-16.00	5999.00	10400	20230213	-53.85	4005	20231031	19.85	10400	-53.85	20230213	4005	19.85	20231031	10400	-53.85	20230213	4005	19.85	20231031	2.06	N	148250	500	38 억	165068	N	N	17	N	N
39	20231222	110836	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4745	215	2	4.75	417443230	86626	1571.59	4530	5050	4510	5880	3175	4530	4818.91	2.23	0	484	4620	4575	4520	4475	4420	4547	4447	38	1350	500	3170	5	1	7391186	351	-296.56	0.79	12	1.17	-16.00	5999.00	10400	20230213	-54.38	4005	20231031	18.48	10400	-54.38	20230213	4005	18.48	20231031	10400	-54.38	20230213	4005	18.48	20231031	2.06	N	148250	500	38 억	165068	N	N	17	N	N
40	20231222	100833	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4600	70	2	1.55	40646355	8950	162.37	4530	4600	4510	5880	3175	4530	4541.49	2.23	0	1272	4620	4575	4520	4475	4420	4547	4447	38	1350	500	3170	5	1	7391186	340	-287.50	0.77	12	0.12	-16.00	5999.00	10400	20230213	-55.77	4005	20231031	14.86	10400	-55.77	20230213	4005	14.86	20231031	10400	-55.77	20230213	4005	14.86	20231031	2.06	N	148250	500	38 억	165068	N	N	17	N	N
41	20231222	090837	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4520	-10	5	-0.22	4084160	902	16.36	4530	4530	4510	5880	3175	4530	4527.89	2.23	0	-139	4620	4575	4520	4475	4420	4547	4447	38	1350	500	3170	5	1	7391186	334	-282.50	0.75	12	0.01	-16.00	5999.00	10400	20230213	-56.54	4005	20231031	12.86	10400	-56.54	20230213	4005	12.86	20231031	10400	-56.54	20230213	4005	12.86	20231031	2.06	N	148250	500	38 억	165068	N	N	17	N	N
42	20231221	160831	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4530	-10	5	-0.22	24916385	5512	52.94	4565	4565	4465	5900	3180	4540	4520.39	2.26	0	-1744	4653	4596	4533	4476	4413	4565	4445	38	1360	500	3170	5	1	7391186	335	-283.12	0.76	12	0.07	-16.00	5999.00	10400	20230213	-56.44	4005	20231031	13.11	10400	-56.44	20230213	4005	13.11	20231031	10400	-56.44	20230213	4005	13.11	20231031	2.08	N	148250	500	38 억	166812	N	N	17	N	N
43	20231221	150833	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4550	10	2	0.22	22349230	4943	47.47	4565	4565	4465	5900	3180	4540	4521.39	2.26	0	-1700	4653	4596	4533	4476	4413	4565	4445	38	1360	500	3170	5	1	7391186	336	-284.38	0.76	12	0.07	-16.00	5999.00	10400	20230213	-56.25	4005	20231031	13.61	10400	-56.25	20230213	4005	13.61	20231031	10400	-56.25	20230213	4005	13.61	20231031	2.08	N	148250	500	38 억	166812	N	N	16	N	N
44	20231221	140832	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4545	5	2	0.11	15426235	3402	32.67	4565	4565	4500	5900	3180	4540	4534.46	2.26	0	-1519	4653	4596	4533	4476	4413	4565	4445	38	1360	500	3170	5	1	7391186	336	-284.06	0.76	12	0.05	-16.00	5999.00	10400	20230213	-56.30	4005	20231031	13.48	10400	-56.30	20230213	4005	13.48	20231031	10400	-56.30	20230213	4005	13.48	20231031	2.08	N	148250	500	38 억	166812	N	N	16	N	N
45	20231221	130829	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4520	-20	5	-0.44	15113680	3333	32.01	4565	4565	4500	5900	3180	4540	4534.56	2.26	0	-1514	4653	4596	4533	4476	4413	4565	4445	38	1360	500	3170	5	1	7391186	334	-282.50	0.75	12	0.05	-16.00	5999.00	10400	20230213	-56.54	4005	20231031	12.86	10400	-56.54	20230213	4005	12.86	20231031	10400	-56.54	20230213	4005	12.86	20231031	2.08	N	148250	500	38 억	166812	N	N	16	N	N
46	20231221	120835	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4555	15	2	0.33	11233925	2477	23.79	4565	4565	4500	5900	3180	4540	4535.29	2.26	0	-1596	4653	4596	4533	4476	4413	4565	4445	38	1360	500	3170	5	1	7391186	337	-284.69	0.76	12	0.03	-16.00	5999.00	10400	20230213	-56.20	4005	20231031	13.73	10400	-56.20	20230213	4005	13.73	20231031	10400	-56.20	20230213	4005	13.73	20231031	2.08	N	148250	500	38 억	166812	N	N	16	N	N
47	20231221	110835	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4505	-35	5	-0.77	10861940	2395	23.00	4565	4565	4500	5900	3180	4540	4535.26	2.26	0	-1562	4653	4596	4533	4476	4413	4565	4445	38	1360	500	3170	5	1	7391186	333	-281.56	0.75	12	0.03	-16.00	5999.00	10400	20230213	-56.68	4005	20231031	12.48	10400	-56.68	20230213	4005	12.48	20231031	10400	-56.68	20230213	4005	12.48	20231031	2.08	N	148250	500	38 억	166812	N	N	16	N	N
48	20231221	100832	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4560	20	2	0.44	8925705	1965	18.87	4565	4565	4530	5900	3180	4540	4542.34	2.26	0	-1135	4653	4596	4533	4476	4413	4565	4445	38	1360	500	3170	5	1	7391186	337	-285.00	0.76	12	0.03	-16.00	5999.00	10400	20230213	-56.15	4005	20231031	13.86	10400	-56.15	20230213	4005	13.86	20231031	10400	-56.15	20230213	4005	13.86	20231031	2.08	N	148250	500	38 억	166812	N	N	16	N	N
49	20231221	090832	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4540	0	3	0.00	4444630	978	9.39	4565	4565	4540	5900	3180	4540	4544.61	2.26	0	-964	4653	4596	4533	4476	4413	4565	4445	38	1360	500	3170	5	1	7391186	336	-283.75	0.76	12	0.01	-16.00	5999.00	10400	20230213	-56.35	4005	20231031	13.36	10400	-56.35	20230213	4005	13.36	20231031	10400	-56.35	20230213	4005	13.36	20231031	2.08	N	148250	500	38 억	166812	N	N	16	N	N
50	20231220	160835	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4540	0	3	0.00	47188825	10412	30.20	4585	4590	4470	5900	3180	4540	4532.16	2.27	0	-1296	4770	4655	4505	4390	4240	4580	4315	38	1360	500	3170	5	1	7391186	336	-283.75	0.76	12	0.14	-16.00	5999.00	10400	20230213	-56.35	4005	20231031	13.36	10400	-56.35	20230213	4005	13.36	20231031	10400	-56.35	20230213	4005	13.36	20231031	2.08	N	148250	500	38 억	168108	N	N	16	N	N
51	20231220	150917	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4530	-10	5	-0.22	39610780	8742	25.36	4585	4590	4470	5900	3180	4540	4531.09	2.27	0	-1291	4770	4655	4505	4390	4240	4580	4315	38	1360	500	3170	5	1	7391186	335	-283.12	0.76	12	0.12	-16.00	5999.00	10400	20230213	-56.44	4005	20231031	13.11	10400	-56.44	20230213	4005	13.11	20231031	10400	-56.44	20230213	4005	13.11	20231031	2.08	N	148250	500	38 억	168108	N	N	0	N	N
52	20231220	140929	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4525	-15	5	-0.33	28488785	6274	18.20	4585	4590	4490	5900	3180	4540	4540.77	2.27	0	-737	4770	4655	4505	4390	4240	4580	4315	38	1360	500	3170	5	1	7391186	334	-282.81	0.75	12	0.08	-16.00	5999.00	10400	20230213	-56.49	4005	20231031	12.98	10400	-56.49	20230213	4005	12.98	20231031	10400	-56.49	20230213	4005	12.98	20231031	2.08	N	148250	500	38 억	168108	N	N	0	N	N
53	20231220	130922	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4500	-40	5	-0.88	27142660	5975	17.33	4585	4590	4495	5900	3180	4540	4542.70	2.27	0	-738	4770	4655	4505	4390	4240	4580	4315	38	1360	500	3170	5	1	7391186	333	-281.25	0.75	12	0.08	-16.00	5999.00	10400	20230213	-56.73	4005	20231031	12.36	10400	-56.73	20230213	4005	12.36	20231031	10400	-56.73	20230213	4005	12.36	20231031	2.08	N	148250	500	38 억	168108	N	N	0	N	N
54	20231220	120829	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4540	0	3	0.00	26128510	5750	16.68	4585	4590	4500	5900	3180	4540	4544.09	2.27	0	-801	4770	4655	4505	4390	4240	4580	4315	38	1360	500	3170	5	1	7391186	336	-283.75	0.76	12	0.08	-16.00	5999.00	10400	20230213	-56.35	4005	20231031	13.36	10400	-56.35	20230213	4005	13.36	20231031	10400	-56.35	20230213	4005	13.36	20231031	2.08	N	148250	500	38 억	168108	N	N	0	N	N
55	20231220	110833	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4535	-5	5	-0.11	15892035	3494	10.13	4585	4590	4500	5900	3180	4540	4548.38	2.27	0	-195	4770	4655	4505	4390	4240	4580	4315	38	1360	500	3170	5	1	7391186	335	-283.44	0.76	12	0.05	-16.00	5999.00	10400	20230213	-56.39	4005	20231031	13.23	10400	-56.39	20230213	4005	13.23	20231031	10400	-56.39	20230213	4005	13.23	20231031	2.08	N	148250	500	38 억	168108	N	N	0	N	N
56	20231220	100833	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4535	-5	5	-0.11	10459010	2288	6.64	4585	4590	4505	5900	3180	4540	4571.25	2.27	0	-222	4770	4655	4505	4390	4240	4580	4315	38	1360	500	3170	5	1	7391186	335	-283.44	0.76	12	0.03	-16.00	5999.00	10400	20230213	-56.39	4005	20231031	13.23	10400	-56.39	20230213	4005	13.23	20231031	10400	-56.39	20230213	4005	13.23	20231031	2.08	N	148250	500	38 억	168108	N	N	0	N	N
57	20231220	090830	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4590	50	2	1.10	7131630	1556	4.51	4585	4590	4550	5900	3180	4540	4583.31	2.27	0	-94	4770	4655	4505	4390	4240	4580	4315	38	1360	500	3170	5	1	7391186	339	-286.88	0.77	12	0.02	-16.00	5999.00	10400	20230213	-55.87	4005	20231031	14.61	10400	-55.87	20230213	4005	14.61	20231031	10400	-55.87	20230213	4005	14.61	20231031	2.08	N	148250	500	38 억	168108	N	N	0	N	N
58	20231219	160831	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4540	-35	5	-0.77	152830180	34475	410.03	4575	4620	4355	5940	3205	4575	4433.04	2.28	0	-334	4738	4656	4593	4511	4448	4625	4480	38	1365	500	3200	5	1	7391186	336	-283.75	0.76	12	0.47	-16.00	5999.00	10400	20230213	-56.35	4005	20231031	13.36	10400	-56.35	20230213	4005	13.36	20231031	10400	-56.35	20230213	4005	13.36	20231031	2.10	N	148250	500	38 억	168442	N	N	25	N	N
59	20231219	150835	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4390	-185	5	-4.04	122944540	27757	330.13	4575	4620	4355	5940	3205	4575	4429.32	2.28	0	429	4738	4656	4593	4511	4448	4625	4480	38	1365	500	3200	5	1	7391186	324	-274.38	0.73	12	0.38	-16.00	5999.00	10400	20230213	-57.79	4005	20231031	9.61	10400	-57.79	20230213	4005	9.61	20231031	10400	-57.79	20230213	4005	9.61	20231031	2.10	N	148250	500	38 억	168442	N	N	25	N	N
60	20231219	140829	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4430	-145	5	-3.17	83592725	18801	223.61	4575	4620	4355	5940	3205	4575	4446.19	2.28	0	3435	4738	4656	4593	4511	4448	4625	4480	38	1365	500	3200	5	1	7391186	327	-276.88	0.74	12	0.25	-16.00	5999.00	10400	20230213	-57.40	4005	20231031	10.61	10400	-57.40	20230213	4005	10.61	20231031	10400	-57.40	20230213	4005	10.61	20231031	2.10	N	148250	500	38 억	168442	N	N	25	N	N
61	20231219	130834	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4570	-5	5	-0.11	7256785	1590	18.91	4575	4620	4530	5940	3205	4575	4564.02	2.28	0	-673	4738	4656	4593	4511	4448	4625	4480	38	1365	500	3200	5	1	7391186	338	-285.62	0.76	12	0.02	-16.00	5999.00	10400	20230213	-56.06	4005	20231031	14.11	10400	-56.06	20230213	4005	14.11	20231031	10400	-56.06	20230213	4005	14.11	20231031	2.10	N	148250	500	38 억	168442	N	N	25	N	N
62	20231219	120837	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4540	-35	5	-0.77	5775060	1264	15.03	4575	4620	4530	5940	3205	4575	4568.88	2.28	0	-690	4738	4656	4593	4511	4448	4625	4480	38	1365	500	3200	5	1	7391186	336	-283.75	0.76	12	0.02	-16.00	5999.00	10400	20230213	-56.35	4005	20231031	13.36	10400	-56.35	20230213	4005	13.36	20231031	10400	-56.35	20230213	4005	13.36	20231031	2.10	N	148250	500	38 억	168442	N	N	25	N	N
63	20231219	110833	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4570	-5	5	-0.11	5083400	1112	13.23	4575	4620	4530	5940	3205	4575	4571.40	2.28	0	-687	4738	4656	4593	4511	4448	4625	4480	38	1365	500	3200	5	1	7391186	338	-285.62	0.76	12	0.02	-16.00	5999.00	10400	20230213	-56.06	4005	20231031	14.11	10400	-56.06	20230213	4005	14.11	20231031	10400	-56.06	20230213	4005	14.11	20231031	2.10	N	148250	500	38 억	168442	N	N	25	N	N
64	20231219	100831	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4570	-5	5	-0.11	4589815	1004	11.94	4575	4620	4530	5940	3205	4575	4571.53	2.28	0	-682	4738	4656	4593	4511	4448	4625	4480	38	1365	500	3200	5	1	7391186	338	-285.62	0.76	12	0.01	-16.00	5999.00	10400	20230213	-56.06	4005	20231031	14.11	10400	-56.06	20230213	4005	14.11	20231031	10400	-56.06	20230213	4005	14.11	20231031	2.10	N	148250	500	38 억	168442	N	N	25	N	N
65	20231219	090828	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4575	0	3	0.00	2937435	642	7.64	4575	4620	4560	5940	3205	4575	4575.44	2.28	0	-417	4738	4656	4593	4511	4448	4625	4480	38	1365	500	3200	5	1	7391186	338	-285.94	0.76	12	0.01	-16.00	5999.00	10400	20230213	-56.01	4005	20231031	14.23	10400	-56.01	20230213	4005	14.23	20231031	10400	-56.01	20230213	4005	14.23	20231031	2.10	N	148250	500	38 억	168442	N	N	25	N	N
66	20231218	160827	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4575	0	3	0.00	38437475	8408	27.02	4645	4675	4530	5940	3205	4575	4571.54	2.29	0	-463	4795	4685	4560	4450	4325	4622	4387	38	1365	500	3200	5	1	7391186	338	-285.94	0.76	12	0.11	-16.00	5999.00	10400	20230213	-56.01	4005	20231031	14.23	10400	-56.01	20230213	4005	14.23	20231031	10400	-56.01	20230213	4005	14.23	20231031	2.21	N	148250	500	38 억	168905	N	N	25	N	N
67	20231218	150830	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4590	15	2	0.33	36666960	8021	25.78	4645	4675	4530	5940	3205	4575	4571.37	2.29	0	-427	4795	4685	4560	4450	4325	4622	4387	38	1365	500	3200	5	1	7391186	339	-286.88	0.77	12	0.11	-16.00	5999.00	10400	20230213	-55.87	4005	20231031	14.61	10400	-55.87	20230213	4005	14.61	20231031	10400	-55.87	20230213	4005	14.61	20231031	2.21	N	148250	500	38 억	168905	N	N	0	N	N
68	20231218	140826	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4530	-45	5	-0.98	34618165	7572	24.33	4645	4675	4530	5940	3205	4575	4571.87	2.29	0	-179	4795	4685	4560	4450	4325	4622	4387	38	1365	500	3200	5	1	7391186	335	-283.12	0.76	12	0.10	-16.00	5999.00	10400	20230213	-56.44	4005	20231031	13.11	10400	-56.44	20230213	4005	13.11	20231031	10400	-56.44	20230213	4005	13.11	20231031	2.21	N	148250	500	38 억	168905	N	N	0	N	N
69	20231218	130827	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4540	-35	5	-0.77	30914845	6758	21.72	4645	4675	4540	5940	3205	4575	4574.56	2.29	0	-81	4795	4685	4560	4450	4325	4622	4387	38	1365	500	3200	5	1	7391186	336	-283.75	0.76	12	0.09	-16.00	5999.00	10400	20230213	-56.35	4005	20231031	13.36	10400	-56.35	20230213	4005	13.36	20231031	10400	-56.35	20230213	4005	13.36	20231031	2.21	N	148250	500	38 억	168905	N	N	0	N	N
70	20231218	120821	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4565	-10	5	-0.22	20271080	4417	14.19	4645	4675	4560	5940	3205	4575	4589.33	2.29	0	-333	4795	4685	4560	4450	4325	4622	4387	38	1365	500	3200	5	1	7391186	337	-285.31	0.76	12	0.06	-16.00	5999.00	10400	20230213	-56.11	4005	20231031	13.98	10400	-56.11	20230213	4005	13.98	20231031	10400	-56.11	20230213	4005	13.98	20231031	2.21	N	148250	500	38 억	168905	N	N	0	N	N
71	20231218	110825	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4575	0	3	0.00	17363475	3781	12.15	4645	4675	4560	5940	3205	4575	4592.30	2.29	0	-255	4795	4685	4560	4450	4325	4622	4387	38	1365	500	3200	5	1	7391186	338	-285.94	0.76	12	0.05	-16.00	5999.00	10400	20230213	-56.01	4005	20231031	14.23	10400	-56.01	20230213	4005	14.23	20231031	10400	-56.01	20230213	4005	14.23	20231031	2.21	N	148250	500	38 억	168905	N	N	0	N	N
72	20231218	100822	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4575	0	3	0.00	16099065	3504	11.26	4645	4675	4570	5940	3205	4575	4594.48	2.29	0	-225	4795	4685	4560	4450	4325	4622	4387	38	1365	500	3200	5	1	7391186	338	-285.94	0.76	12	0.05	-16.00	5999.00	10400	20230213	-56.01	4005	20231031	14.23	10400	-56.01	20230213	4005	14.23	20231031	10400	-56.01	20230213	4005	14.23	20231031	2.21	N	148250	500	38 억	168905	N	N	0	N	N
73	20231218	090821	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4675	100	2	2.19	5470435	1182	3.80	4645	4675	4595	5940	3205	4575	4628.12	2.29	0	-538	4795	4685	4560	4450	4325	4622	4387	38	1365	500	3200	5	1	7391186	346	-292.19	0.78	12	0.02	-16.00	5999.00	10400	20230213	-55.05	4005	20231031	16.73	10400	-55.05	20230213	4005	16.73	20231031	10400	-55.05	20230213	4005	16.73	20231031	2.21	N	148250	500	38 억	168905	N	N	0	N	N
74	20231215	160822	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4575	-25	5	-0.54	141471965	31117	183.36	4600	4670	4435	5980	3220	4600	4546.45	2.26	0	-1219	4700	4650	4600	4550	4500	4625	4525	38	1380	500	3220	5	1	7391186	338	-285.94	0.76	12	0.42	-16.00	5999.00	10400	20230213	-56.01	4005	20231031	14.23	10400	-56.01	20230213	4005	14.23	20231031	10400	-56.01	20230213	4005	14.23	20231031	2.21	N	148250	500	38 억	167181	N	N	51	N	N
75	20231215	150826	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4460	-140	5	-3.04	132750225	29191	172.02	4600	4670	4435	5980	3220	4600	4547.64	2.26	0	-1285	4700	4650	4600	4550	4500	4625	4525	38	1380	500	3220	5	1	7391186	330	-278.75	0.74	12	0.39	-16.00	5999.00	10400	20230213	-57.12	4005	20231031	11.36	10400	-57.12	20230213	4005	11.36	20231031	10400	-57.12	20230213	4005	11.36	20231031	2.21	N	148250	500	38 억	167181	N	N	51	N	N
76	20231215	140826	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4455	-145	5	-3.15	111770970	24500	144.37	4600	4670	4435	5980	3220	4600	4562.08	2.26	0	-1885	4700	4650	4600	4550	4500	4625	4525	38	1380	500	3220	5	1	7391186	329	-278.44	0.74	12	0.33	-16.00	5999.00	10400	20230213	-57.16	4005	20231031	11.24	10400	-57.16	20230213	4005	11.24	20231031	10400	-57.16	20230213	4005	11.24	20231031	2.21	N	148250	500	38 억	167181	N	N	51	N	N
77	20231215	130820	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4600	0	3	0.00	76704980	16682	98.30	4600	4670	4555	5980	3220	4600	4598.07	2.26	0	-1503	4700	4650	4600	4550	4500	4625	4525	38	1380	500	3220	5	1	7391186	340	-287.50	0.77	12	0.23	-16.00	5999.00	10400	20230213	-55.77	4005	20231031	14.86	10400	-55.77	20230213	4005	14.86	20231031	10400	-55.77	20230213	4005	14.86	20231031	2.21	N	148250	500	38 억	167181	N	N	51	N	N
78	20231215	120821	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4580	-20	5	-0.43	58618285	12729	75.01	4600	4670	4575	5980	3220	4600	4605.10	2.26	0	-529	4700	4650	4600	4550	4500	4625	4525	38	1380	500	3220	5	1	7391186	339	-286.25	0.76	12	0.17	-16.00	5999.00	10400	20230213	-55.96	4005	20231031	14.36	10400	-55.96	20230213	4005	14.36	20231031	10400	-55.96	20230213	4005	14.36	20231031	2.21	N	148250	500	38 억	167181	N	N	51	N	N
79	20231215	110816	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4665	65	2	1.41	39939215	8667	51.07	4600	4670	4575	5980	3220	4600	4608.19	2.26	0	852	4700	4650	4600	4550	4500	4625	4525	38	1380	500	3220	5	1	7391186	345	-291.56	0.78	12	0.12	-16.00	5999.00	10400	20230213	-55.14	4005	20231031	16.48	10400	-55.14	20230213	4005	16.48	20231031	10400	-55.14	20230213	4005	16.48	20231031	2.21	N	148250	500	38 억	167181	N	N	51	N	N
80	20231215	100820	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4665	65	2	1.41	31913570	6929	40.83	4600	4670	4575	5980	3220	4600	4605.80	2.26	0	140	4700	4650	4600	4550	4500	4625	4525	38	1380	500	3220	5	1	7391186	345	-291.56	0.78	12	0.09	-16.00	5999.00	10400	20230213	-55.14	4005	20231031	16.48	10400	-55.14	20230213	4005	16.48	20231031	10400	-55.14	20230213	4005	16.48	20231031	2.21	N	148250	500	38 억	167181	N	N	51	N	N
81	20231215	090824	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4645	45	2	0.98	6551620	1419	8.36	4600	4670	4600	5980	3220	4600	4617.07	2.26	0	-54	4700	4650	4600	4550	4500	4625	4525	38	1380	500	3220	5	1	7391186	343	-290.31	0.77	12	0.02	-16.00	5999.00	10400	20230213	-55.34	4005	20231031	15.98	10400	-55.34	20230213	4005	15.98	20231031	10400	-55.34	20230213	4005	15.98	20231031	2.21	N	148250	500	38 억	167181	N	N	51	N	N
82	20231214	160817	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4600	-50	5	-1.08	77906830	16970	211.12	4650	4650	4550	6040	3255	4650	4590.86	2.28	0	-1255	4763	4706	4643	4586	4523	4675	4555	38	1390	500	3250	5	1	7391186	340	-287.50	0.77	12	0.23	-16.00	5999.00	10400	20230213	-55.77	4005	20231031	14.86	10400	-55.77	20230213	4005	14.86	20231031	10400	-55.77	20230213	4005	14.86	20231031	2.21	N	148250	500	38 억	168434	N	N	51	N	N
83	20231214	150846	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4565	-85	5	-1.83	65770595	14330	178.28	4650	4650	4550	6040	3255	4650	4589.71	2.28	0	-1254	4763	4706	4643	4586	4523	4675	4555	38	1390	500	3250	5	1	7391186	337	-285.31	0.76	12	0.19	-16.00	5999.00	10400	20230213	-56.11	4005	20231031	13.98	10400	-56.11	20230213	4005	13.98	20231031	10400	-56.11	20230213	4005	13.98	20231031	2.21	N	148250	500	38 억	168434	N	N	93	N	N
84	20231214	140823	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4595	-55	5	-1.18	46221545	10064	125.21	4650	4650	4550	6040	3255	4650	4592.76	2.28	0	67	4763	4706	4643	4586	4523	4675	4555	38	1390	500	3250	5	1	7391186	340	-287.19	0.77	12	0.14	-16.00	5999.00	10400	20230213	-55.82	4005	20231031	14.73	10400	-55.82	20230213	4005	14.73	20231031	10400	-55.82	20230213	4005	14.73	20231031	2.21	N	148250	500	38 억	168434	N	N	93	N	N
85	20231214	130843	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4595	-55	5	-1.18	27917050	6076	75.59	4650	4650	4550	6040	3255	4650	4594.64	2.28	0	-203	4763	4706	4643	4586	4523	4675	4555	38	1390	500	3250	5	1	7391186	340	-287.19	0.77	12	0.08	-16.00	5999.00	10400	20230213	-55.82	4005	20231031	14.73	10400	-55.82	20230213	4005	14.73	20231031	10400	-55.82	20230213	4005	14.73	20231031	2.21	N	148250	500	38 억	168434	N	N	93	N	N
86	20231214	120856	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4575	-75	5	-1.61	26441380	5754	71.58	4650	4650	4550	6040	3255	4650	4595.30	2.28	0	-170	4763	4706	4643	4586	4523	4675	4555	38	1390	500	3250	5	1	7391186	338	-285.94	0.76	12	0.08	-16.00	5999.00	10400	20230213	-56.01	4005	20231031	14.23	10400	-56.01	20230213	4005	14.23	20231031	10400	-56.01	20230213	4005	14.23	20231031	2.21	N	148250	500	38 억	168434	N	N	93	N	N
87	20231214	110828	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4600	-50	5	-1.08	22732160	4942	61.48	4650	4650	4570	6040	3255	4650	4599.79	2.28	0	-31	4763	4706	4643	4586	4523	4675	4555	38	1390	500	3250	5	1	7391186	340	-287.50	0.77	12	0.07	-16.00	5999.00	10400	20230213	-55.77	4005	20231031	14.86	10400	-55.77	20230213	4005	14.86	20231031	10400	-55.77	20230213	4005	14.86	20231031	2.21	N	148250	500	38 억	168434	N	N	93	N	N
88	20231214	100811	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4615	-35	5	-0.75	20977070	4559	56.72	4650	4650	4580	6040	3255	4650	4601.24	2.28	0	34	4763	4706	4643	4586	4523	4675	4555	38	1390	500	3250	5	1	7391186	341	-288.44	0.77	12	0.06	-16.00	5999.00	10400	20230213	-55.62	4005	20231031	15.23	10400	-55.62	20230213	4005	15.23	20231031	10400	-55.62	20230213	4005	15.23	20231031	2.21	N	148250	500	38 억	168434	N	N	93	N	N
89	20231214	090750	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4650	0	3	0.00	1966905	423	5.26	4650	4650	4630	6040	3255	4650	4649.89	2.28	0	-63	4763	4706	4643	4586	4523	4675	4555	38	1390	500	3250	5	1	7391186	344	-290.62	0.78	12	0.01	-16.00	5999.00	10400	20230213	-55.29	4005	20231031	16.10	10400	-55.29	20230213	4005	16.10	20231031	10400	-55.29	20230213	4005	16.10	20231031	2.21	N	148250	500	38 억	168434	N	N	93	N	N
90	20231213	160815	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4650	-50	5	-1.06	37251195	8038	86.34	4655	4700	4580	6110	3290	4700	4634.35	2.29	0	-690	4840	4770	4645	4575	4450	4805	4610	38	1410	500	3290	5	1	7391186	344	-290.62	0.78	12	0.11	-16.00	5999.00	10400	20230213	-55.29	4005	20231031	16.10	10400	-55.29	20230213	4005	16.10	20231031	10400	-55.29	20230213	4005	16.10	20231031	2.20	N	148250	500	38 억	169168	N	N	93	N	N
91	20231213	150833	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4600	-100	5	-2.13	32714575	7055	75.78	4655	4700	4600	6110	3290	4700	4637.08	2.29	0	-643	4840	4770	4645	4575	4450	4805	4610	38	1410	500	3290	5	1	7391186	340	-287.50	0.77	12	0.10	-16.00	5999.00	10400	20230213	-55.77	4005	20231031	14.86	10400	-55.77	20230213	4005	14.86	20231031	10400	-55.77	20230213	4005	14.86	20231031	2.20	N	148250	500	38 억	169168	N	N	54	N	N
92	20231213	140832	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4625	-75	5	-1.60	25745475	5543	59.54	4655	4700	4600	6110	3290	4700	4644.68	2.29	0	-612	4840	4770	4645	4575	4450	4805	4610	38	1410	500	3290	5	1	7391186	342	-289.06	0.77	12	0.07	-16.00	5999.00	10400	20230213	-55.53	4005	20231031	15.48	10400	-55.53	20230213	4005	15.48	20231031	10400	-55.53	20230213	4005	15.48	20231031	2.20	N	148250	500	38 억	169168	N	N	54	N	N
93	20231213	130835	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4630	-70	5	-1.49	23482470	5054	54.29	4655	4700	4600	6110	3290	4700	4646.31	2.29	0	-525	4840	4770	4645	4575	4450	4805	4610	38	1410	500	3290	5	1	7391186	342	-289.38	0.77	12	0.07	-16.00	5999.00	10400	20230213	-55.48	4005	20231031	15.61	10400	-55.48	20230213	4005	15.61	20231031	10400	-55.48	20230213	4005	15.61	20231031	2.20	N	148250	500	38 억	169168	N	N	54	N	N
94	20231213	120831	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4690	-10	5	-0.21	20852750	4488	48.21	4655	4700	4600	6110	3290	4700	4646.33	2.29	0	-553	4840	4770	4645	4575	4450	4805	4610	38	1410	500	3290	5	1	7391186	347	-293.12	0.78	12	0.06	-16.00	5999.00	10400	20230213	-54.90	4005	20231031	17.10	10400	-54.90	20230213	4005	17.10	20231031	10400	-54.90	20230213	4005	17.10	20231031	2.20	N	148250	500	38 억	169168	N	N	54	N	N
95	20231213	110834	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4635	-65	5	-1.38	14519985	3132	33.64	4655	4700	4600	6110	3290	4700	4636.01	2.29	0	-64	4840	4770	4645	4575	4450	4805	4610	38	1410	500	3290	5	1	7391186	343	-289.69	0.77	12	0.04	-16.00	5999.00	10400	20230213	-55.43	4005	20231031	15.73	10400	-55.43	20230213	4005	15.73	20231031	10400	-55.43	20230213	4005	15.73	20231031	2.20	N	148250	500	38 억	169168	N	N	54	N	N
96	20231213	100838	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4650	-50	5	-1.06	10246770	2208	23.72	4655	4700	4600	6110	3290	4700	4640.75	2.29	0	-68	4840	4770	4645	4575	4450	4805	4610	38	1410	500	3290	5	1	7391186	344	-290.62	0.78	12	0.03	-16.00	5999.00	10400	20230213	-55.29	4005	20231031	16.10	10400	-55.29	20230213	4005	16.10	20231031	10400	-55.29	20230213	4005	16.10	20231031	2.20	N	148250	500	38 억	169168	N	N	54	N	N
97	20231213	090825	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4655	-45	5	-0.96	2755890	592	6.36	4655	4665	4655	6110	3290	4700	4655.22	2.29	0	93	4840	4770	4645	4575	4450	4805	4610	38	1410	500	3290	5	1	7391186	344	-290.94	0.78	12	0.01	-16.00	5999.00	10400	20230213	-55.24	4005	20231031	16.23	10400	-55.24	20230213	4005	16.23	20231031	10400	-55.24	20230213	4005	16.23	20231031	2.20	N	148250	500	38 억	169168	N	N	54	N	N
98	20231212	160758	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4700	-55	5	-1.16	43365685	9310	98.32	4660	4715	4520	6180	3330	4755	4657.97	2.29	0	-336	4885	4820	4735	4670	4585	4777	4627	38	1425	500	3320	5	1	7391186	347	-293.75	0.78	12	0.13	-16.00	5999.00	10400	20230213	-54.81	4005	20231031	17.35	10400	-54.81	20230213	4005	17.35	20231031	10400	-54.81	20230213	4005	17.35	20231031	2.20	N	148250	500	38 억	169482	N	N	54	N	N
99	20231212	150806	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4700	-55	5	-1.16	39048765	8390	88.60	4660	4715	4520	6180	3330	4755	4654.20	2.29	0	-53	4885	4820	4735	4670	4585	4777	4627	38	1425	500	3320	5	1	7391186	347	-293.75	0.78	12	0.11	-16.00	5999.00	10400	20230213	-54.81	4005	20231031	17.35	10400	-54.81	20230213	4005	17.35	20231031	10400	-54.81	20230213	4005	17.35	20231031	2.20	N	148250	500	38 억	169482	N	N	103	N	N
100	20231212	140722	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4700	-55	5	-1.16	37648745	8092	85.46	4660	4715	4520	6180	3330	4755	4652.59	2.29	0	-60	4885	4820	4735	4670	4585	4777	4627	38	1425	500	3320	5	1	7391186	347	-293.75	0.78	12	0.11	-16.00	5999.00	10400	20230213	-54.81	4005	20231031	17.35	10400	-54.81	20230213	4005	17.35	20231031	10400	-54.81	20230213	4005	17.35	20231031	2.20	N	148250	500	38 억	169482	N	N	103	N	N
101	20231212	130726	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4700	-55	5	-1.16	30186165	6504	68.69	4660	4715	4520	6180	3330	4755	4641.17	2.29	0	-77	4885	4820	4735	4670	4585	4777	4627	38	1425	500	3320	5	1	7391186	347	-293.75	0.78	12	0.09	-16.00	5999.00	10400	20230213	-54.81	4005	20231031	17.35	10400	-54.81	20230213	4005	17.35	20231031	10400	-54.81	20230213	4005	17.35	20231031	2.20	N	148250	500	38 억	169482	N	N	103	N	N
102	20231212	120718	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4690	-65	5	-1.37	27120300	5851	61.79	4660	4715	4520	6180	3330	4755	4635.16	2.29	0	-73	4885	4820	4735	4670	4585	4777	4627	38	1425	500	3320	5	1	7391186	347	-293.12	0.78	12	0.08	-16.00	5999.00	10400	20230213	-54.90	4005	20231031	17.10	10400	-54.90	20230213	4005	17.10	20231031	10400	-54.90	20230213	4005	17.10	20231031	2.20	N	148250	500	38 억	169482	N	N	103	N	N
103	20231212	110729	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4670	-85	5	-1.79	24634010	5319	56.17	4660	4715	4520	6180	3330	4755	4631.32	2.29	0	-73	4885	4820	4735	4670	4585	4777	4627	38	1425	500	3320	5	1	7391186	345	-291.88	0.78	12	0.07	-16.00	5999.00	10400	20230213	-55.10	4005	20231031	16.60	10400	-55.10	20230213	4005	16.60	20231031	10400	-55.10	20230213	4005	16.60	20231031	2.20	N	148250	500	38 억	169482	N	N	103	N	N
104	20231212	100758	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4660	-95	5	-2.00	23509785	5078	53.63	4660	4715	4520	6180	3330	4755	4629.73	2.29	0	-66	4885	4820	4735	4670	4585	4777	4627	38	1425	500	3320	5	1	7391186	344	-291.25	0.78	12	0.07	-16.00	5999.00	10400	20230213	-55.19	4005	20231031	16.35	10400	-55.19	20230213	4005	16.35	20231031	10400	-55.19	20230213	4005	16.35	20231031	2.20	N	148250	500	38 억	169482	N	N	103	N	N
105	20231212	090758	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4700	-55	5	-1.16	10592110	2270	23.97	4660	4715	4660	6180	3330	4755	4666.13	2.29	0	-142	4885	4820	4735	4670	4585	4777	4627	38	1425	500	3320	5	1	7391186	347	-293.75	0.78	12	0.03	-16.00	5999.00	10400	20230213	-54.81	4005	20231031	17.35	10400	-54.81	20230213	4005	17.35	20231031	10400	-54.81	20230213	4005	17.35	20231031	2.20	N	148250	500	38 억	169482	N	N	103	N	N
106	20231211	160801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4755	0	3	0.00	44531055	9469	133.37	4780	4800	4650	6180	3330	4755	4702.83	2.28	-424	868	4831	4792	4731	4692	4631	4812	4712	38	1425	500	3320	5	1	7391186	351	-297.19	0.79	12	0.13	-16.00	5999.00	10400	20230213	-54.28	4005	20231031	18.73	10400	-54.28	20230213	4005	18.73	20231031	10400	-54.28	20230213	4005	18.73	20231031	2.19	N	148250	500	38 억	168190	N	N	103	N	N
107	20231211	150759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4760	5	2	0.11	43266245	9203	129.62	4780	4800	4650	6180	3330	4755	4701.32	2.28	-424	860	4831	4792	4731	4692	4631	4812	4712	38	1425	500	3320	5	1	7391186	352	-297.50	0.79	12	0.12	-16.00	5999.00	10400	20230213	-54.23	4005	20231031	18.85	10400	-54.23	20230213	4005	18.85	20231031	10400	-54.23	20230213	4005	18.85	20231031	2.19	N	148250	500	38 억	168190	N	N	46	N	N
108	20231211	140758	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4700	-55	5	-1.16	35031060	7456	105.01	4780	4800	4650	6180	3330	4755	4698.37	2.28	-424	1758	4831	4792	4731	4692	4631	4812	4712	38	1425	500	3320	5	1	7391186	347	-293.75	0.78	12	0.10	-16.00	5999.00	10400	20230213	-54.81	4005	20231031	17.35	10400	-54.81	20230213	4005	17.35	20231031	10400	-54.81	20230213	4005	17.35	20231031	2.19	N	148250	500	38 억	168190	N	N	46	N	N
109	20231211	130759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4700	-55	5	-1.16	32695450	6959	98.01	4780	4800	4650	6180	3330	4755	4698.30	2.28	-424	1794	4831	4792	4731	4692	4631	4812	4712	38	1425	500	3320	5	1	7391186	347	-293.75	0.78	12	0.09	-16.00	5999.00	10400	20230213	-54.81	4005	20231031	17.35	10400	-54.81	20230213	4005	17.35	20231031	10400	-54.81	20230213	4005	17.35	20231031	2.19	N	148250	500	38 억	168190	N	N	46	N	N
110	20231211	120758	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4715	-40	5	-0.84	32271400	6869	96.75	4780	4800	4650	6180	3330	4755	4698.12	2.28	-424	1864	4831	4792	4731	4692	4631	4812	4712	38	1425	500	3320	5	1	7391186	348	-294.69	0.79	12	0.09	-16.00	5999.00	10400	20230213	-54.66	4005	20231031	17.73	10400	-54.66	20230213	4005	17.73	20231031	10400	-54.66	20230213	4005	17.73	20231031	2.19	N	148250	500	38 억	168190	N	N	46	N	N
111	20231211	110755	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4780	25	2	0.53	11043385	2320	32.68	4780	4800	4740	6180	3330	4755	4760.08	2.28	-424	196	4831	4792	4731	4692	4631	4812	4712	38	1425	500	3320	5	1	7391186	353	-298.75	0.80	12	0.03	-16.00	5999.00	10400	20230213	-54.04	4005	20231031	19.35	10400	-54.04	20230213	4005	19.35	20231031	10400	-54.04	20230213	4005	19.35	20231031	2.19	N	148250	500	38 억	168190	N	N	46	N	N
112	20231211	100754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4755	0	3	0.00	9940665	2088	29.41	4780	4800	4750	6180	3330	4755	4760.85	2.28	-424	196	4831	4792	4731	4692	4631	4812	4712	38	1425	500	3320	5	1	7391186	351	-297.19	0.79	12	0.03	-16.00	5999.00	10400	20230213	-54.28	4005	20231031	18.73	10400	-54.28	20230213	4005	18.73	20231031	10400	-54.28	20230213	4005	18.73	20231031	2.19	N	148250	500	38 억	168190	N	N	46	N	N
113	20231211	090754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4775	20	2	0.42	812180	170	2.39	4780	4780	4775	6180	3330	4755	4777.53	2.28	-424	-12	4831	4792	4731	4692	4631	4812	4712	38	1425	500	3320	5	1	7391186	353	-298.44	0.80	12	0.00	-16.00	5999.00	10400	20230213	-54.09	4005	20231031	19.23	10400	-54.09	20230213	4005	19.23	20231031	10400	-54.09	20230213	4005	19.23	20231031	2.19	N	148250	500	38 억	168190	N	N	46	N	N
114	20231208	160746	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4755	45	2	0.96	33619715	7095	125.00	4670	4770	4670	6120	3300	4710	4738.51	2.28	0	382	4773	4741	4688	4656	4603	4757	4672	38	1410	500	3290	5	1	7391186	351	-297.19	0.79	12	0.10	-16.00	5999.00	10400	20230213	-54.28	4005	20231031	18.73	10400	-54.28	20230213	4005	18.73	20231031	10400	-54.28	20230213	4005	18.73	20231031	2.20	N	148250	500	38 억	168190	N	N	46	N	N
115	20231208	150749	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4695	-15	5	-0.32	32272780	6811	120.00	4670	4770	4670	6120	3300	4710	4738.33	2.28	0	450	4773	4741	4688	4656	4603	4757	4672	38	1410	500	3290	5	1	7391186	347	-293.44	0.78	12	0.09	-16.00	5999.00	10400	20230213	-54.86	4005	20231031	17.23	10400	-54.86	20230213	4005	17.23	20231031	10400	-54.86	20230213	4005	17.23	20231031	2.20	N	148250	500	38 억	168190	N	N	26	N	N
116	20231208	140748	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4770	60	2	1.27	19096855	4016	70.75	4670	4770	4670	6120	3300	4710	4755.19	2.28	0	130	4773	4741	4688	4656	4603	4757	4672	38	1410	500	3290	5	1	7391186	353	-298.12	0.80	12	0.05	-16.00	5999.00	10400	20230213	-54.13	4005	20231031	19.10	10400	-54.13	20230213	4005	19.10	20231031	10400	-54.13	20230213	4005	19.10	20231031	2.20	N	148250	500	38 억	168190	N	N	26	N	N
117	20231208	130747	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4765	55	2	1.17	16674840	3508	61.80	4670	4770	4670	6120	3300	4710	4753.38	2.28	0	127	4773	4741	4688	4656	4603	4757	4672	38	1410	500	3290	5	1	7391186	352	-297.81	0.79	12	0.05	-16.00	5999.00	10400	20230213	-54.18	4005	20231031	18.98	10400	-54.18	20230213	4005	18.98	20231031	10400	-54.18	20230213	4005	18.98	20231031	2.20	N	148250	500	38 억	168190	N	N	26	N	N
118	20231208	120744	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4755	45	2	0.96	15141695	3186	56.13	4670	4770	4670	6120	3300	4710	4752.57	2.28	0	96	4773	4741	4688	4656	4603	4757	4672	38	1410	500	3290	5	1	7391186	351	-297.19	0.79	12	0.04	-16.00	5999.00	10400	20230213	-54.28	4005	20231031	18.73	10400	-54.28	20230213	4005	18.73	20231031	10400	-54.28	20230213	4005	18.73	20231031	2.20	N	148250	500	38 억	168190	N	N	26	N	N
119	20231208	110742	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4765	55	2	1.17	9284860	1958	34.50	4670	4770	4670	6120	3300	4710	4742.01	2.28	0	202	4773	4741	4688	4656	4603	4757	4672	38	1410	500	3290	5	1	7391186	352	-297.81	0.79	12	0.03	-16.00	5999.00	10400	20230213	-54.18	4005	20231031	18.98	10400	-54.18	20230213	4005	18.98	20231031	10400	-54.18	20230213	4005	18.98	20231031	2.20	N	148250	500	38 억	168190	N	N	26	N	N
120	20231208	100751	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4755	45	2	0.96	1525365	323	5.69	4670	4760	4670	6120	3300	4710	4722.49	2.28	0	-86	4773	4741	4688	4656	4603	4757	4672	38	1410	500	3290	5	1	7391186	351	-297.19	0.79	12	0.00	-16.00	5999.00	10400	20230213	-54.28	4005	20231031	18.73	10400	-54.28	20230213	4005	18.73	20231031	10400	-54.28	20230213	4005	18.73	20231031	2.20	N	148250	500	38 억	168190	N	N	26	N	N
121	20231208	090740	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4710	0	3	0.00	74890	16	0.28	4670	4710	4670	6120	3300	4710	4680.62	2.28	0	-11	4773	4741	4688	4656	4603	4757	4672	38	1410	500	3290	5	1	7391186	348	-294.38	0.79	12	0.00	-16.00	5999.00	10400	20230213	-54.71	4005	20231031	17.60	10400	-54.71	20230213	4005	17.60	20231031	10400	-54.71	20230213	4005	17.60	20231031	2.20	N	148250	500	38 억	168190	N	N	26	N	N
122	20231207	160744	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4710	35	2	0.75	26561580	5676	26.25	4640	4720	4635	6070	3275	4675	4679.63	2.26	0	1104	4828	4751	4613	4536	4398	4790	4575	38	1395	500	3270	5	1	7391186	348	-294.38	0.79	12	0.08	-16.00	5999.00	10400	20230213	-54.71	4005	20231031	17.60	10400	-54.71	20230213	4005	17.60	20231031	10400	-54.71	20230213	4005	17.60	20231031	2.20	N	148250	500	38 억	167073	N	N	26	N	N
123	20231207	150745	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4710	35	2	0.75	18201365	3901	18.04	4640	4720	4635	6070	3275	4675	4665.82	2.26	0	896	4828	4751	4613	4536	4398	4790	4575	38	1395	500	3270	5	1	7391186	348	-294.38	0.79	12	0.05	-16.00	5999.00	10400	20230213	-54.71	4005	20231031	17.60	10400	-54.71	20230213	4005	17.60	20231031	10400	-54.71	20230213	4005	17.60	20231031	2.20	N	148250	500	38 억	167073	N	N	31	N	N
124	20231207	140740	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4715	40	2	0.86	17801535	3816	17.65	4640	4720	4635	6070	3275	4675	4664.97	2.26	0	872	4828	4751	4613	4536	4398	4790	4575	38	1395	500	3270	5	1	7391186	348	-294.69	0.79	12	0.05	-16.00	5999.00	10400	20230213	-54.66	4005	20231031	17.73	10400	-54.66	20230213	4005	17.73	20231031	10400	-54.66	20230213	4005	17.73	20231031	2.20	N	148250	500	38 억	167073	N	N	31	N	N
125	20231207	130740	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4680	5	2	0.11	15423130	3309	15.30	4640	4720	4635	6070	3275	4675	4660.96	2.26	0	872	4828	4751	4613	4536	4398	4790	4575	38	1395	500	3270	5	1	7391186	346	-292.50	0.78	12	0.04	-16.00	5999.00	10400	20230213	-55.00	4005	20231031	16.85	10400	-55.00	20230213	4005	16.85	20231031	10400	-55.00	20230213	4005	16.85	20231031	2.20	N	148250	500	38 억	167073	N	N	31	N	N
126	20231207	120743	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4650	-25	5	-0.53	15409090	3306	15.29	4640	4720	4635	6070	3275	4675	4660.95	2.26	0	872	4828	4751	4613	4536	4398	4790	4575	38	1395	500	3270	5	1	7391186	344	-290.62	0.78	12	0.04	-16.00	5999.00	10400	20230213	-55.29	4005	20231031	16.10	10400	-55.29	20230213	4005	16.10	20231031	10400	-55.29	20230213	4005	16.10	20231031	2.20	N	148250	500	38 억	167073	N	N	31	N	N
127	20231207	110738	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4650	-25	5	-0.53	8255575	1767	8.17	4640	4720	4635	6070	3275	4675	4672.09	2.26	0	353	4828	4751	4613	4536	4398	4790	4575	38	1395	500	3270	5	1	7391186	344	-290.62	0.78	12	0.02	-16.00	5999.00	10400	20230213	-55.29	4005	20231031	16.10	10400	-55.29	20230213	4005	16.10	20231031	10400	-55.29	20230213	4005	16.10	20231031	2.20	N	148250	500	38 억	167073	N	N	31	N	N
128	20231207	100736	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4695	20	2	0.43	7000590	1498	6.93	4640	4720	4635	6070	3275	4675	4673.29	2.26	0	285	4828	4751	4613	4536	4398	4790	4575	38	1395	500	3270	5	1	7391186	347	-293.44	0.78	12	0.02	-16.00	5999.00	10400	20230213	-54.86	4005	20231031	17.23	10400	-54.86	20230213	4005	17.23	20231031	10400	-54.86	20230213	4005	17.23	20231031	2.20	N	148250	500	38 억	167073	N	N	31	N	N
129	20231207	090743	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4710	35	2	0.75	3754235	808	3.74	4640	4710	4635	6070	3275	4675	4646.33	2.26	0	304	4828	4751	4613	4536	4398	4790	4575	38	1395	500	3270	5	1	7391186	348	-294.38	0.79	12	0.01	-16.00	5999.00	10400	20230213	-54.71	4005	20231031	17.60	10400	-54.71	20230213	4005	17.60	20231031	10400	-54.71	20230213	4005	17.60	20231031	2.20	N	148250	500	38 억	167073	N	N	31	N	N
130	20231206	160731	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4675	-70	5	-1.48	98977850	21625	432.07	4655	4690	4475	6160	3325	4745	4577.01	2.25	0	694	4855	4800	4745	4690	4635	4827	4717	38	1415	500	3320	5	1	7391186	346	-292.19	0.78	12	0.29	-16.00	5999.00	10400	20230213	-55.05	4005	20231031	16.73	10400	-55.05	20230213	4005	16.73	20231031	10400	-55.05	20230213	4005	16.73	20231031	2.20	N	148250	500	38 억	166383	N	N	31	N	N
131	20231206	150745	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4635	-110	5	-2.32	91529475	20022	400.04	4655	4690	4475	6160	3325	4745	4571.45	2.25	0	926	4855	4800	4745	4690	4635	4827	4717	38	1415	500	3320	5	1	7391186	343	-289.69	0.77	12	0.27	-16.00	5999.00	10400	20230213	-55.43	4005	20231031	15.73	10400	-55.43	20230213	4005	15.73	20231031	10400	-55.43	20230213	4005	15.73	20231031	2.20	N	148250	500	38 억	166383	N	N	71	N	N
132	20231206	140742	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4630	-115	5	-2.42	81306930	17805	355.74	4655	4690	4475	6160	3325	4745	4566.52	2.25	0	1206	4855	4800	4745	4690	4635	4827	4717	38	1415	500	3320	5	1	7391186	342	-289.38	0.77	12	0.24	-16.00	5999.00	10400	20230213	-55.48	4005	20231031	15.61	10400	-55.48	20230213	4005	15.61	20231031	10400	-55.48	20230213	4005	15.61	20231031	2.20	N	148250	500	38 억	166383	N	N	71	N	N
133	20231206	130734	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4630	-115	5	-2.42	77761290	17043	340.52	4655	4690	4475	6160	3325	4745	4562.65	2.25	0	1206	4855	4800	4745	4690	4635	4827	4717	38	1415	500	3320	5	1	7391186	342	-289.38	0.77	12	0.23	-16.00	5999.00	10400	20230213	-55.48	4005	20231031	15.61	10400	-55.48	20230213	4005	15.61	20231031	10400	-55.48	20230213	4005	15.61	20231031	2.20	N	148250	500	38 억	166383	N	N	71	N	N
134	20231206	120731	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4570	-175	5	-3.69	71048765	15586	311.41	4655	4690	4475	6160	3325	4745	4558.50	2.25	0	1494	4855	4800	4745	4690	4635	4827	4717	38	1415	500	3320	5	1	7391186	338	-285.62	0.76	12	0.21	-16.00	5999.00	10400	20230213	-56.06	4005	20231031	14.11	10400	-56.06	20230213	4005	14.11	20231031	10400	-56.06	20230213	4005	14.11	20231031	2.20	N	148250	500	38 억	166383	N	N	71	N	N
135	20231206	110744	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4620	-125	5	-2.63	60236505	13222	264.18	4655	4690	4475	6160	3325	4745	4555.78	2.25	0	1088	4855	4800	4745	4690	4635	4827	4717	38	1415	500	3320	5	1	7391186	341	-288.75	0.77	12	0.18	-16.00	5999.00	10400	20230213	-55.58	4005	20231031	15.36	10400	-55.58	20230213	4005	15.36	20231031	10400	-55.58	20230213	4005	15.36	20231031	2.20	N	148250	500	38 억	166383	N	N	71	N	N
136	20231206	100735	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4495	-250	5	-5.27	39499615	8681	173.45	4655	4690	4475	6160	3325	4745	4550.12	2.25	0	424	4855	4800	4745	4690	4635	4827	4717	38	1415	500	3320	5	1	7391186	332	-280.94	0.75	12	0.12	-16.00	5999.00	10400	20230213	-56.78	4005	20231031	12.23	10400	-56.78	20230213	4005	12.23	20231031	10400	-56.78	20230213	4005	12.23	20231031	2.20	N	148250	500	38 억	166383	N	N	71	N	N
137	20231206	090737	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4680	-65	5	-1.37	3182120	685	13.69	4655	4690	4610	6160	3325	4745	4645.43	2.25	0	274	4855	4800	4745	4690	4635	4827	4717	38	1415	500	3320	5	1	7391186	346	-292.50	0.78	12	0.01	-16.00	5999.00	10400	20230213	-55.00	4005	20231031	16.85	10400	-55.00	20230213	4005	16.85	20231031	10400	-55.00	20230213	4005	16.85	20231031	2.20	N	148250	500	38 억	166383	N	N	71	N	N
138	20231205	160741	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4745	55	2	1.17	23690655	5005	23.38	4715	4800	4690	6090	3285	4690	4733.40	2.25	0	-175	4916	4802	4706	4592	4496	4755	4545	38	1400	500	3280	5	1	7391186	351	-296.56	0.79	12	0.07	-16.00	5999.00	10400	20230213	-54.38	4005	20231031	18.48	10400	-54.38	20230213	4005	18.48	20231031	10400	-54.38	20230213	4005	18.48	20231031	2.19	N	148250	500	38 억	166553	N	N	71	N	N
139	20231205	150736	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4745	55	2	1.17	21973605	4643	21.69	4715	4800	4690	6090	3285	4690	4732.63	2.25	0	-327	4916	4802	4706	4592	4496	4755	4545	38	1400	500	3280	5	1	7391186	351	-296.56	0.79	12	0.06	-16.00	5999.00	10400	20230213	-54.38	4005	20231031	18.48	10400	-54.38	20230213	4005	18.48	20231031	10400	-54.38	20230213	4005	18.48	20231031	2.19	N	148250	500	38 억	166553	N	N	41	N	N
140	20231205	140738	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4720	30	2	0.64	14411005	3032	14.16	4715	4800	4705	6090	3285	4690	4752.97	2.25	0	-312	4916	4802	4706	4592	4496	4755	4545	38	1400	500	3280	5	1	7391186	349	-295.00	0.79	12	0.04	-16.00	5999.00	10400	20230213	-54.62	4005	20231031	17.85	10400	-54.62	20230213	4005	17.85	20231031	10400	-54.62	20230213	4005	17.85	20231031	2.19	N	148250	500	38 억	166553	N	N	41	N	N
141	20231205	130734	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4740	50	2	1.07	14283050	3005	14.04	4715	4800	4705	6090	3285	4690	4753.09	2.25	0	-303	4916	4802	4706	4592	4496	4755	4545	38	1400	500	3280	5	1	7391186	350	-296.25	0.79	12	0.04	-16.00	5999.00	10400	20230213	-54.42	4005	20231031	18.35	10400	-54.42	20230213	4005	18.35	20231031	10400	-54.42	20230213	4005	18.35	20231031	2.19	N	148250	500	38 억	166553	N	N	41	N	N
142	20231205	120731	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4745	55	2	1.17	13950925	2935	13.71	4715	4800	4705	6090	3285	4690	4753.30	2.25	0	-303	4916	4802	4706	4592	4496	4755	4545	38	1400	500	3280	5	1	7391186	351	-296.56	0.79	12	0.04	-16.00	5999.00	10400	20230213	-54.38	4005	20231031	18.48	10400	-54.38	20230213	4005	18.48	20231031	10400	-54.38	20230213	4005	18.48	20231031	2.19	N	148250	500	38 억	166553	N	N	41	N	N
143	20231205	110733	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4760	70	2	1.49	13062280	2748	12.84	4715	4800	4705	6090	3285	4690	4753.38	2.25	0	-303	4916	4802	4706	4592	4496	4755	4545	38	1400	500	3280	5	1	7391186	352	-297.50	0.79	12	0.04	-16.00	5999.00	10400	20230213	-54.23	4005	20231031	18.85	10400	-54.23	20230213	4005	18.85	20231031	10400	-54.23	20230213	4005	18.85	20231031	2.19	N	148250	500	38 억	166553	N	N	41	N	N
144	20231205	100736	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4765	75	2	1.60	11993980	2524	11.79	4715	4800	4705	6090	3285	4690	4751.97	2.25	0	-253	4916	4802	4706	4592	4496	4755	4545	38	1400	500	3280	5	1	7391186	352	-297.81	0.79	12	0.03	-16.00	5999.00	10400	20230213	-54.18	4005	20231031	18.98	10400	-54.18	20230213	4005	18.98	20231031	10400	-54.18	20230213	4005	18.98	20231031	2.19	N	148250	500	38 억	166553	N	N	41	N	N
145	20231205	090730	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4790	100	2	2.13	1828440	386	1.80	4715	4800	4705	6090	3285	4690	4736.89	2.25	0	-221	4916	4802	4706	4592	4496	4755	4545	38	1400	500	3280	5	1	7391186	354	-299.38	0.80	12	0.01	-16.00	5999.00	10400	20230213	-53.94	4005	20231031	19.60	10400	-53.94	20230213	4005	19.60	20231031	10400	-53.94	20230213	4005	19.60	20231031	2.19	N	148250	500	38 억	166553	N	N	41	N	N
146	20231204	160727	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4690	-130	5	-2.70	100177445	21403	234.12	4820	4820	4610	6260	3375	4820	4680.53	2.32	0	-4593	5000	4910	4830	4740	4660	4905	4735	38	1440	500	3370	5	1	7391186	347	-293.12	0.78	12	0.29	-16.00	5999.00	10400	20230213	-54.90	4005	20231031	17.10	10400	-54.90	20230213	4005	17.10	20231031	10400	-54.90	20230213	4005	17.10	20231031	2.19	N	148250	500	38 억	171186	N	N	41	N	N
147	20231204	150731	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4685	-135	5	-2.80	98537180	21053	230.29	4820	4820	4610	6260	3375	4820	4680.43	2.32	0	-4507	5000	4910	4830	4740	4660	4905	4735	38	1440	500	3370	5	1	7391186	346	-292.81	0.78	12	0.28	-16.00	5999.00	10400	20230213	-54.95	4005	20231031	16.98	10400	-54.95	20230213	4005	16.98	20231031	10400	-54.95	20230213	4005	16.98	20231031	2.19	N	148250	500	38 억	171186	N	N	107	N	N
148	20231204	140725	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4625	-195	5	-4.05	83940005	17905	195.85	4820	4820	4615	6260	3375	4820	4688.08	2.32	0	-2828	5000	4910	4830	4740	4660	4905	4735	38	1440	500	3370	5	1	7391186	342	-289.06	0.77	12	0.24	-16.00	5999.00	10400	20230213	-55.53	4005	20231031	15.48	10400	-55.53	20230213	4005	15.48	20231031	10400	-55.53	20230213	4005	15.48	20231031	2.19	N	148250	500	38 억	171186	N	N	107	N	N
149	20231204	130725	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4695	-125	5	-2.59	77360260	16485	180.32	4820	4820	4615	6260	3375	4820	4692.77	2.32	0	-2497	5000	4910	4830	4740	4660	4905	4735	38	1440	500	3370	5	1	7391186	347	-293.44	0.78	12	0.22	-16.00	5999.00	10400	20230213	-54.86	4005	20231031	17.23	10400	-54.86	20230213	4005	17.23	20231031	10400	-54.86	20230213	4005	17.23	20231031	2.19	N	148250	500	38 억	171186	N	N	107	N	N
150	20231204	120725	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4665	-155	5	-3.22	71196780	15170	165.94	4820	4820	4615	6260	3375	4820	4693.26	2.32	0	-2383	5000	4910	4830	4740	4660	4905	4735	38	1440	500	3370	5	1	7391186	345	-291.56	0.78	12	0.21	-16.00	5999.00	10400	20230213	-55.14	4005	20231031	16.48	10400	-55.14	20230213	4005	16.48	20231031	10400	-55.14	20230213	4005	16.48	20231031	2.19	N	148250	500	38 억	171186	N	N	107	N	N
151	20231204	110728	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4695	-125	5	-2.59	34180705	7239	79.18	4820	4820	4635	6260	3375	4820	4721.74	2.32	0	-1241	5000	4910	4830	4740	4660	4905	4735	38	1440	500	3370	5	1	7391186	347	-293.44	0.78	12	0.10	-16.00	5999.00	10400	20230213	-54.86	4005	20231031	17.23	10400	-54.86	20230213	4005	17.23	20231031	10400	-54.86	20230213	4005	17.23	20231031	2.19	N	148250	500	38 억	171186	N	N	107	N	N
152	20231204	100727	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4730	-90	5	-1.87	22184850	4679	51.18	4820	4820	4700	6260	3375	4820	4741.37	2.32	0	-1005	5000	4910	4830	4740	4660	4905	4735	38	1440	500	3370	5	1	7391186	350	-295.62	0.79	12	0.06	-16.00	5999.00	10400	20230213	-54.52	4005	20231031	18.10	10400	-54.52	20230213	4005	18.10	20231031	10400	-54.52	20230213	4005	18.10	20231031	2.19	N	148250	500	38 억	171186	N	N	107	N	N
153	20231204	090726	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4710	-110	5	-2.28	3382710	710	7.77	4820	4820	4705	6260	3375	4820	4764.38	2.32	0	-356	5000	4910	4830	4740	4660	4905	4735	38	1440	500	3370	5	1	7391186	348	-294.38	0.79	12	0.01	-16.00	5999.00	10400	20230213	-54.71	4005	20231031	17.60	10400	-54.71	20230213	4005	17.60	20231031	10400	-54.71	20230213	4005	17.60	20231031	2.19	N	148250	500	38 억	171186	N	N	107	N	N
154	20231201	160726	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4820	0	3	0.00	43816630	9120	44.04	4820	4920	4750	6260	3375	4820	4804.46	2.31	0	212	4906	4862	4806	4762	4706	4885	4785	38	1440	500	3370	5	1	7391186	356	-301.25	0.80	12	0.12	-16.00	5999.00	10400	20230213	-53.65	4005	20231031	20.35	10400	-53.65	20230213	4005	20.35	20231031	10400	-53.65	20230213	4005	20.35	20231031	2.19	N	148250	500	38 억	171002	N	N	107	N	N
155	20231201	150724	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4835	15	2	0.31	39232810	8169	39.45	4820	4920	4750	6260	3375	4820	4802.65	2.31	0	793	4906	4862	4806	4762	4706	4885	4785	38	1440	500	3370	5	1	7391186	357	-302.19	0.81	12	0.11	-16.00	5999.00	10400	20230213	-53.51	4005	20231031	20.72	10400	-53.51	20230213	4005	20.72	20231031	10400	-53.51	20230213	4005	20.72	20231031	2.19	N	148250	500	38 억	171002	N	N	416	N	N
156	20231201	140725	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4840	20	2	0.41	32168015	6695	32.33	4820	4920	4750	6260	3375	4820	4804.78	2.31	0	429	4906	4862	4806	4762	4706	4885	4785	38	1440	500	3370	5	1	7391186	358	-302.50	0.81	12	0.09	-16.00	5999.00	10400	20230213	-53.46	4005	20231031	20.85	10400	-53.46	20230213	4005	20.85	20231031	10400	-53.46	20230213	4005	20.85	20231031	2.19	N	148250	500	38 억	171002	N	N	416	N	N
157	20231201	130726	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4840	20	2	0.41	23538095	4896	23.64	4820	4920	4750	6260	3375	4820	4807.62	2.31	0	439	4906	4862	4806	4762	4706	4885	4785	38	1440	500	3370	5	1	7391186	358	-302.50	0.81	12	0.07	-16.00	5999.00	10400	20230213	-53.46	4005	20231031	20.85	10400	-53.46	20230213	4005	20.85	20231031	10400	-53.46	20230213	4005	20.85	20231031	2.19	N	148250	500	38 억	171002	N	N	416	N	N
158	20231201	120731	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4870	50	2	1.04	22906215	4766	23.02	4820	4920	4750	6260	3375	4820	4806.17	2.31	0	528	4906	4862	4806	4762	4706	4885	4785	38	1440	500	3370	5	1	7391186	360	-304.38	0.81	12	0.06	-16.00	5999.00	10400	20230213	-53.17	4005	20231031	21.60	10400	-53.17	20230213	4005	21.60	20231031	10400	-53.17	20230213	4005	21.60	20231031	2.19	N	148250	500	38 억	171002	N	N	416	N	N
159	20231201	110727	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4820	0	3	0.00	21018435	4375	21.13	4820	4920	4750	6260	3375	4820	4804.21	2.31	0	620	4906	4862	4806	4762	4706	4885	4785	38	1440	500	3370	5	1	7391186	356	-301.25	0.80	12	0.06	-16.00	5999.00	10400	20230213	-53.65	4005	20231031	20.35	10400	-53.65	20230213	4005	20.35	20231031	10400	-53.65	20230213	4005	20.35	20231031	2.19	N	148250	500	38 억	171002	N	N	416	N	N
160	20231201	100732	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4815	-5	5	-0.10	9565270	1986	9.59	4820	4920	4750	6260	3375	4820	4816.35	2.31	0	-186	4906	4862	4806	4762	4706	4885	4785	38	1440	500	3370	5	1	7391186	356	-300.94	0.80	12	0.03	-16.00	5999.00	10400	20230213	-53.70	4005	20231031	20.22	10400	-53.70	20230213	4005	20.22	20231031	10400	-53.70	20230213	4005	20.22	20231031	2.19	N	148250	500	38 억	171002	N	N	416	N	N
161	20231201	090724	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4790	-30	5	-0.62	1388690	288	1.39	4820	4845	4790	6260	3375	4820	4821.84	2.31	0	-48	4906	4862	4806	4762	4706	4885	4785	38	1440	500	3370	5	1	7391186	354	-299.38	0.80	12	0.00	-16.00	5999.00	10400	20230213	-53.94	4005	20231031	19.60	10400	-53.94	20230213	4005	19.60	20231031	10400	-53.94	20230213	4005	19.60	20231031	2.19	N	148250	500	38 억	171002	N	N	416	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History