KissMeData/051360/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160552	00	60.00	KOSDAQ	정보기기	N	N	N	N	60	N	16410	-290	5	-1.74	835229850	50662	29.29	16700	16730	16390	21700	11690	16700	16487.08	7.48	-14308	-15541	17333	17016	16583	16266	15833	17175	16425	84	5000	500	12350	10	1	16267058	2669	-54.34	1.43	12	0.31	-302.00	11480.00	19800	20230831	-17.12	9000	20221223	82.33	19800	-17.12	20230831	9370	75.13	20230104	19800	-17.12	20230831	9100	80.33	20221228	2.16	N	051360	500	83 억	1216006	N	N	10	N	N
3	20231229	150548	00	60.00	KOSDAQ	정보기기	N	N	N	N	60	N	16410	-290	5	-1.74	835229850	50662	29.29	16700	16730	16390	21700	11690	16700	16487.08	7.48	-14308	-15541	17333	17016	16583	16266	15833	17175	16425	84	5000	500	12350	10	1	16267058	2669	-54.34	1.43	12	0.31	-302.00	11480.00	19800	20230831	-17.12	9000	20221223	82.33	19800	-17.12	20230831	9370	75.13	20230104	19800	-17.12	20230831	9100	80.33	20221228	2.16	N	051360	500	83 억	1216006	N	N	10	N	N
4	20231229	140549	00	60.00	KOSDAQ	정보기기	N	N	N	N	60	N	16410	-290	5	-1.74	835229850	50662	29.29	16700	16730	16390	21700	11690	16700	16487.08	7.48	-14308	-15541	17333	17016	16583	16266	15833	17175	16425	84	5000	500	12350	10	1	16267058	2669	-54.34	1.43	12	0.31	-302.00	11480.00	19800	20230831	-17.12	9000	20221223	82.33	19800	-17.12	20230831	9370	75.13	20230104	19800	-17.12	20230831	9100	80.33	20221228	2.16	N	051360	500	83 억	1216006	N	N	10	N	N
5	20231229	130548	00	60.00	KOSDAQ	정보기기	N	N	N	N	60	N	16410	-290	5	-1.74	835229850	50662	29.29	16700	16730	16390	21700	11690	16700	16487.08	7.48	-14308	-15541	17333	17016	16583	16266	15833	17175	16425	84	5000	500	12350	10	1	16267058	2669	-54.34	1.43	12	0.31	-302.00	11480.00	19800	20230831	-17.12	9000	20221223	82.33	19800	-17.12	20230831	9370	75.13	20230104	19800	-17.12	20230831	9100	80.33	20221228	2.16	N	051360	500	83 억	1216006	N	N	10	N	N
6	20231229	120549	00	60.00	KOSDAQ	정보기기	N	N	N	N	60	N	16410	-290	5	-1.74	835229850	50662	29.29	16700	16730	16390	21700	11690	16700	16487.08	7.48	-14308	-15541	17333	17016	16583	16266	15833	17175	16425	84	5000	500	12350	10	1	16267058	2669	-54.34	1.43	12	0.31	-302.00	11480.00	19800	20230831	-17.12	9000	20221223	82.33	19800	-17.12	20230831	9370	75.13	20230104	19800	-17.12	20230831	9100	80.33	20221228	2.16	N	051360	500	83 억	1216006	N	N	10	N	N
7	20231229	110526	00	60.00	KOSDAQ	정보기기	N	N	N	N	60	N	16410	-290	5	-1.74	835229850	50662	29.29	16700	16730	16390	21700	11690	16700	16487.08	7.48	-14308	-15541	17333	17016	16583	16266	15833	17175	16425	84	5000	500	12350	10	1	16267058	2669	-54.34	1.43	12	0.31	-302.00	11480.00	19800	20230831	-17.12	9000	20221223	82.33	19800	-17.12	20230831	9370	75.13	20230104	19800	-17.12	20230831	9100	80.33	20221228	2.16	N	051360	500	83 억	1216006	N	N	10	N	N
8	20231229	100531	00	60.00	KOSDAQ	정보기기	N	N	N	N	60	N	16410	-290	5	-1.74	835229850	50662	29.29	16700	16730	16390	21700	11690	16700	16487.08	7.48	-14308	-15541	17333	17016	16583	16266	15833	17175	16425	84	5000	500	12350	10	1	16267058	2669	-54.34	1.43	12	0.31	-302.00	11480.00	19800	20230831	-17.12	9000	20221223	82.33	19800	-17.12	20230831	9370	75.13	20230104	19800	-17.12	20230831	9100	80.33	20221228	2.16	N	051360	500	83 억	1216006	N	N	10	N	N
9	20231229	090531	00	60.00	KOSDAQ	정보기기	N	N	N	N	60	N	16410	-290	5	-1.74	835229850	50662	29.29	16700	16730	16390	21700	11690	16700	16487.08	7.48	-14308	-15541	17333	17016	16583	16266	15833	17175	16425	84	5000	500	12350	10	1	16267058	2669	-54.34	1.43	12	0.31	-302.00	11480.00	19800	20230831	-17.12	9000	20221223	82.33	19800	-17.12	20230831	9370	75.13	20230104	19800	-17.12	20230831	9100	80.33	20221228	2.16	N	051360	500	83 억	1216006	N	N	10	N	N
10	20231228	160525	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16410	-290	5	-1.74	829689160	50324	29.09	16700	16730	16390	21700	11690	16700	16487.08	7.56	0	-15541	17333	17016	16583	16266	15833	17175	16425	84	5000	500	12350	10	1	16267058	2669	-54.34	1.43	12	0.31	-302.00	11480.00	19800	20230831	-17.12	9000	20221223	82.33	19800	-17.12	20230831	9370	75.13	20230104	19800	-17.12	20230831	9100	80.33	20221228	2.16	N	051360	500	83 억	1230314	N	N	10	N	N
11	20231228	150530	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16430	-270	5	-1.62	774645860	46971	27.16	16700	16730	16390	21700	11690	16700	16492.00	7.56	0	-14064	17333	17016	16583	16266	15833	17175	16425	84	5000	500	12350	10	1	16267058	2673	-54.40	1.43	12	0.29	-302.00	11480.00	19800	20230831	-17.02	9000	20221223	82.56	19800	-17.02	20230831	9370	75.35	20230104	19800	-17.02	20230831	9100	80.55	20221228	2.16	N	051360	500	83 억	1230314	N	N	6	N	N
12	20231228	140524	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16500	-200	5	-1.20	565529570	34239	19.79	16700	16730	16440	21700	11690	16700	16517.12	7.56	0	-8339	17333	17016	16583	16266	15833	17175	16425	84	5000	500	12350	10	1	16267058	2684	-54.64	1.44	12	0.21	-302.00	11480.00	19800	20230831	-16.67	9000	20221223	83.33	19800	-16.67	20230831	9370	76.09	20230104	19800	-16.67	20230831	9100	81.32	20221228	2.16	N	051360	500	83 억	1230314	N	N	6	N	N
13	20231228	130525	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16460	-240	5	-1.44	479379360	29011	16.77	16700	16730	16440	21700	11690	16700	16524.06	7.56	0	-6165	17333	17016	16583	16266	15833	17175	16425	84	5000	500	12350	10	1	16267058	2678	-54.50	1.43	12	0.18	-302.00	11480.00	19800	20230831	-16.87	9000	20221223	82.89	19800	-16.87	20230831	9370	75.67	20230104	19800	-16.87	20230831	9100	80.88	20221228	2.16	N	051360	500	83 억	1230314	N	N	6	N	N
14	20231228	120527	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16500	-200	5	-1.20	386166330	23349	13.50	16700	16730	16440	21700	11690	16700	16538.88	7.56	0	-3828	17333	17016	16583	16266	15833	17175	16425	84	5000	500	12350	10	1	16267058	2684	-54.64	1.44	12	0.14	-302.00	11480.00	19800	20230831	-16.67	9000	20221223	83.33	19800	-16.67	20230831	9370	76.09	20230104	19800	-16.67	20230831	9100	81.32	20221228	2.16	N	051360	500	83 억	1230314	N	N	6	N	N
15	20231228	110526	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16520	-180	5	-1.08	306294180	18503	10.70	16700	16730	16440	21700	11690	16700	16553.76	7.56	0	-1393	17333	17016	16583	16266	15833	17175	16425	84	5000	500	12350	10	1	16267058	2687	-54.70	1.44	12	0.11	-302.00	11480.00	19800	20230831	-16.57	9000	20221223	83.56	19800	-16.57	20230831	9370	76.31	20230104	19800	-16.57	20230831	9100	81.54	20221228	2.16	N	051360	500	83 억	1230314	N	N	6	N	N
16	20231228	100525	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16630	-70	5	-0.42	163759560	9884	5.71	16700	16730	16440	21700	11690	16700	16568.15	7.56	0	3468	17333	17016	16583	16266	15833	17175	16425	84	5000	500	12350	10	1	16267058	2705	-55.07	1.45	12	0.06	-302.00	11480.00	19800	20230831	-16.01	9000	20221223	84.78	19800	-16.01	20230831	9370	77.48	20230104	19800	-16.01	20230831	9100	82.75	20221228	2.16	N	051360	500	83 억	1230314	N	N	6	N	N
17	20231228	090525	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16440	-260	5	-1.56	57365340	3468	2.00	16700	16730	16440	21700	11690	16700	16541.33	7.56	0	1046	17333	17016	16583	16266	15833	17175	16425	84	5000	500	12350	10	1	16267058	2674	-54.44	1.43	12	0.02	-302.00	11480.00	19800	20230831	-16.97	9000	20221223	82.67	19800	-16.97	20230831	9370	75.45	20230104	19800	-16.97	20230831	9100	80.66	20221228	2.16	N	051360	500	83 억	1230314	N	N	6	N	N
18	20231227	160521	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16700	380	2	2.33	2869664380	172856	176.79	16150	16900	16150	21200	11430	16320	16601.31	7.31	0	46326	16766	16542	16376	16152	15986	16460	16070	84	4880	500	12070	10	1	16267058	2717	-55.30	1.45	12	1.06	-302.00	11480.00	19800	20230831	-15.66	9000	20221223	85.56	19800	-15.66	20230831	9370	78.23	20230104	19800	-15.66	20230831	9100	83.52	20221228	2.14	N	051360	500	83 억	1189507	N	N	6	N	N
19	20231227	150529	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16710	390	2	2.39	2735175910	164777	168.53	16150	16900	16150	21200	11430	16320	16599.26	7.31	0	45165	16766	16542	16376	16152	15986	16460	16070	84	4880	500	12070	10	1	16267058	2718	-55.33	1.46	12	1.01	-302.00	11480.00	19800	20230831	-15.61	9000	20221223	85.67	19800	-15.61	20230831	9370	78.34	20230104	19800	-15.61	20230831	9100	83.63	20221228	2.14	N	051360	500	83 억	1189507	N	N	0	N	N
20	20231227	140527	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16680	360	2	2.21	2465677760	148652	152.04	16150	16900	16150	21200	11430	16320	16586.91	7.31	0	43748	16766	16542	16376	16152	15986	16460	16070	84	4880	500	12070	10	1	16267058	2713	-55.23	1.45	12	0.91	-302.00	11480.00	19800	20230831	-15.76	9000	20221223	85.33	19800	-15.76	20230831	9370	78.01	20230104	19800	-15.76	20230831	9100	83.30	20221228	2.14	N	051360	500	83 억	1189507	N	N	0	N	N
21	20231227	130523	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16650	330	2	2.02	2292329680	138245	141.39	16150	16900	16150	21200	11430	16320	16581.65	7.31	0	40026	16766	16542	16376	16152	15986	16460	16070	84	4880	500	12070	10	1	16267058	2708	-55.13	1.45	12	0.85	-302.00	11480.00	19800	20230831	-15.91	9000	20221223	85.00	19800	-15.91	20230831	9370	77.69	20230104	19800	-15.91	20230831	9100	82.97	20221228	2.14	N	051360	500	83 억	1189507	N	N	0	N	N
22	20231227	120522	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16770	450	2	2.76	2092448190	126255	129.13	16150	16900	16150	21200	11430	16320	16573.19	7.31	0	39354	16766	16542	16376	16152	15986	16460	16070	84	4880	500	12070	10	1	16267058	2728	-55.53	1.46	12	0.78	-302.00	11480.00	19800	20230831	-15.30	9000	20221223	86.33	19800	-15.30	20230831	9370	78.98	20230104	19800	-15.30	20230831	9100	84.29	20221228	2.14	N	051360	500	83 억	1189507	N	N	0	N	N
23	20231227	110526	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16860	540	2	3.31	1793688750	108477	110.95	16150	16900	16150	21200	11430	16320	16535.20	7.31	0	36490	16766	16542	16376	16152	15986	16460	16070	84	4880	500	12070	10	1	16267058	2743	-55.83	1.47	12	0.67	-302.00	11480.00	19800	20230831	-14.85	9000	20221223	87.33	19800	-14.85	20230831	9370	79.94	20230104	19800	-14.85	20230831	9100	85.27	20221228	2.14	N	051360	500	83 억	1189507	N	N	0	N	N
24	20231227	100527	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16390	70	2	0.43	840974660	51232	52.40	16150	16600	16150	21200	11430	16320	16415.03	7.31	0	16998	16766	16542	16376	16152	15986	16460	16070	84	4880	500	12070	10	1	16267058	2666	-54.27	1.43	12	0.31	-302.00	11480.00	19800	20230831	-17.22	9000	20221223	82.11	19800	-17.22	20230831	9370	74.92	20230104	19800	-17.22	20230831	9100	80.11	20221228	2.14	N	051360	500	83 억	1189507	N	N	0	N	N
25	20231227	090527	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16340	20	2	0.12	59115070	3648	3.73	16150	16350	16150	21200	11430	16320	16204.79	7.31	0	1157	16766	16542	16376	16152	15986	16460	16070	84	4880	500	12070	10	1	16267058	2658	-54.11	1.42	12	0.02	-302.00	11480.00	19800	20230831	-17.47	9000	20221223	81.56	19800	-17.47	20230831	9370	74.39	20230104	19800	-17.47	20230831	9100	79.56	20221228	2.14	N	051360	500	83 억	1189507	N	N	0	N	N
26	20231226	160528	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16320	-60	5	-0.37	1590039210	97286	129.47	16400	16600	16210	21250	11470	16380	16343.96	7.21	5498	-12072	16740	16560	16380	16200	16020	16650	16290	84	4870	500	12120	10	1	16267058	2655	-54.04	1.42	12	0.60	-302.00	11480.00	19800	20230831	-17.58	9000	20221223	81.33	19800	-17.58	20230831	9370	74.17	20230104	19800	-17.58	20230831	9100	79.34	20221228	2.02	N	051360	500	83 억	1173106	N	N	0	N	N
27	20231226	150525	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16350	-30	5	-0.18	1419471140	86837	115.56	16400	16600	16210	21250	11470	16380	16346.38	7.21	5498	-12222	16740	16560	16380	16200	16020	16650	16290	84	4870	500	12120	10	1	16267058	2660	-54.14	1.42	12	0.53	-302.00	11480.00	19800	20230831	-17.42	9000	20221223	81.67	19800	-17.42	20230831	9370	74.49	20230104	19800	-17.42	20230831	9100	79.67	20221228	2.02	N	051360	500	83 억	1173106	N	N	0	N	N
28	20231226	140526	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16440	60	2	0.37	1036752730	63392	84.36	16400	16600	16210	21250	11470	16380	16354.62	7.21	5498	148	16740	16560	16380	16200	16020	16650	16290	84	4870	500	12120	10	1	16267058	2674	-54.44	1.43	12	0.39	-302.00	11480.00	19800	20230831	-16.97	9000	20221223	82.67	19800	-16.97	20230831	9370	75.45	20230104	19800	-16.97	20230831	9100	80.66	20221228	2.02	N	051360	500	83 억	1173106	N	N	0	N	N
29	20231226	130526	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16340	-40	5	-0.24	867184930	53059	70.61	16400	16600	16210	21250	11470	16380	16343.77	7.21	5498	1692	16740	16560	16380	16200	16020	16650	16290	84	4870	500	12120	10	1	16267058	2658	-54.11	1.42	12	0.33	-302.00	11480.00	19800	20230831	-17.47	9000	20221223	81.56	19800	-17.47	20230831	9370	74.39	20230104	19800	-17.47	20230831	9100	79.56	20221228	2.02	N	051360	500	83 억	1173106	N	N	0	N	N
30	20231226	120525	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16370	-10	5	-0.06	750010950	45899	61.08	16400	16600	16210	21250	11470	16380	16340.44	7.21	5498	1579	16740	16560	16380	16200	16020	16650	16290	84	4870	500	12120	10	1	16267058	2663	-54.21	1.43	12	0.28	-302.00	11480.00	19800	20230831	-17.32	9000	20221223	81.89	19800	-17.32	20230831	9370	74.71	20230104	19800	-17.32	20230831	9100	79.89	20221228	2.02	N	051360	500	83 억	1173106	N	N	0	N	N
31	20231226	110528	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16390	10	2	0.06	640529620	39213	52.18	16400	16600	16210	21250	11470	16380	16334.60	7.21	5498	4119	16740	16560	16380	16200	16020	16650	16290	84	4870	500	12120	10	1	16267058	2666	-54.27	1.43	12	0.24	-302.00	11480.00	19800	20230831	-17.22	9000	20221223	82.11	19800	-17.22	20230831	9370	74.92	20230104	19800	-17.22	20230831	9100	80.11	20221228	2.02	N	051360	500	83 억	1173106	N	N	0	N	N
32	20231226	100525	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16290	-90	5	-0.55	433134760	26535	35.31	16400	16600	16210	21250	11470	16380	16323.10	7.21	5498	1287	16740	16560	16380	16200	16020	16650	16290	84	4870	500	12120	10	1	16267058	2650	-53.94	1.42	12	0.16	-302.00	11480.00	19800	20230831	-17.73	9000	20221223	81.00	19800	-17.73	20230831	9370	73.85	20230104	19800	-17.73	20230831	9100	79.01	20221228	2.02	N	051360	500	83 억	1173106	N	N	0	N	N
33	20231226	090526	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16230	-150	5	-0.92	46142340	2838	3.78	16400	16400	16210	21250	11470	16380	16257.76	7.21	5498	-751	16740	16560	16380	16200	16020	16650	16290	84	4870	500	12120	10	1	16267058	2640	-53.74	1.41	12	0.02	-302.00	11480.00	19800	20230831	-18.03	9000	20221223	80.33	19800	-18.03	20230831	9370	73.21	20230104	19800	-18.03	20230831	9100	78.35	20221228	2.02	N	051360	500	83 억	1173106	N	N	0	N	N
34	20231222	160519	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16380	20	2	0.12	1224630810	74869	44.66	16370	16560	16200	21250	11460	16360	16356.97	7.11	3257	8076	17013	16686	16373	16046	15733	16530	15890	84	4890	500	12100	10	1	16267058	2665	-54.24	1.43	12	0.46	-302.00	11480.00	19800	20230831	-17.27	8980	20221220	82.41	19800	-17.27	20230831	9370	74.81	20230104	19800	-17.27	20230831	9000	82.00	20221223	1.87	N	051360	500	83 억	1156032	N	N	15	N	N
35	20231222	150519	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16390	30	2	0.18	1157161260	70750	42.20	16370	16560	16200	21250	11460	16360	16355.64	7.11	3257	9118	17013	16686	16373	16046	15733	16530	15890	84	4890	500	12100	10	1	16267058	2666	-54.27	1.43	12	0.43	-302.00	11480.00	19800	20230831	-17.22	8980	20221220	82.52	19800	-17.22	20230831	9370	74.92	20230104	19800	-17.22	20230831	9000	82.11	20221223	1.87	N	051360	500	83 억	1156032	N	N	15	N	N
36	20231222	140515	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16290	-70	5	-0.43	970343730	59351	35.40	16370	16560	16200	21250	11460	16360	16349.24	7.11	3257	10208	17013	16686	16373	16046	15733	16530	15890	84	4890	500	12100	10	1	16267058	2650	-53.94	1.42	12	0.36	-302.00	11480.00	19800	20230831	-17.73	8980	20221220	81.40	19800	-17.73	20230831	9370	73.85	20230104	19800	-17.73	20230831	9000	81.00	20221223	1.87	N	051360	500	83 억	1156032	N	N	15	N	N
37	20231222	130515	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16370	10	2	0.06	786698390	48085	28.68	16370	16560	16200	21250	11460	16360	16360.58	7.11	3257	8191	17013	16686	16373	16046	15733	16530	15890	84	4890	500	12100	10	1	16267058	2663	-54.21	1.43	12	0.30	-302.00	11480.00	19800	20230831	-17.32	8980	20221220	82.29	19800	-17.32	20230831	9370	74.71	20230104	19800	-17.32	20230831	9000	81.89	20221223	1.87	N	051360	500	83 억	1156032	N	N	15	N	N
38	20231222	120515	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16360	0	3	0.00	597692090	36582	21.82	16370	16490	16200	21250	11460	16360	16338.42	7.11	3257	5995	17013	16686	16373	16046	15733	16530	15890	84	4890	500	12100	10	1	16267058	2661	-54.17	1.43	12	0.22	-302.00	11480.00	19800	20230831	-17.37	8980	20221220	82.18	19800	-17.37	20230831	9370	74.60	20230104	19800	-17.37	20230831	9000	81.78	20221223	1.87	N	051360	500	83 억	1156032	N	N	15	N	N
39	20231222	110517	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16380	20	2	0.12	468191110	28674	17.10	16370	16490	16200	21250	11460	16360	16328.07	7.11	3257	5750	17013	16686	16373	16046	15733	16530	15890	84	4890	500	12100	10	1	16267058	2665	-54.24	1.43	12	0.18	-302.00	11480.00	19800	20230831	-17.27	8980	20221220	82.41	19800	-17.27	20230831	9370	74.81	20230104	19800	-17.27	20230831	9000	82.00	20221223	1.87	N	051360	500	83 억	1156032	N	N	15	N	N
40	20231222	100515	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16400	40	2	0.24	276725400	16968	10.12	16370	16490	16200	21250	11460	16360	16308.66	7.11	3257	6730	17013	16686	16373	16046	15733	16530	15890	84	4890	500	12100	10	1	16267058	2668	-54.30	1.43	12	0.10	-302.00	11480.00	19800	20230831	-17.17	8980	20221220	82.63	19800	-17.17	20230831	9370	75.03	20230104	19800	-17.17	20230831	9000	82.22	20221223	1.87	N	051360	500	83 억	1156032	N	N	15	N	N
41	20231222	090515	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16360	0	3	0.00	46956620	2860	1.71	16370	16490	16360	21250	11460	16360	16418.40	7.11	3257	268	17013	16686	16373	16046	15733	16530	15890	84	4890	500	12100	10	1	16267058	2661	-54.17	1.43	12	0.02	-302.00	11480.00	19800	20230831	-17.37	8980	20221220	82.18	19800	-17.37	20230831	9370	74.60	20230104	19800	-17.37	20230831	9000	81.78	20221223	1.87	N	051360	500	83 억	1156032	N	N	15	N	N
42	20231221	160513	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16360	-190	5	-1.15	2715912730	166764	143.95	16480	16700	16060	21500	11590	16550	16285.90	6.81	0	15310	16830	16690	16500	16360	16170	16760	16430	84	4950	500	12240	10	1	16267058	2661	-54.17	1.43	12	1.03	-302.00	11480.00	19800	20230831	-17.37	8980	20221220	82.18	19800	-17.37	20230831	9370	74.60	20230104	19800	-17.37	20230831	9000	81.78	20221223	1.83	N	051360	500	83 억	1107312	N	N	15	N	N
43	20231221	150514	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16310	-240	5	-1.45	2572272670	157959	136.35	16480	16700	16060	21500	11590	16550	16284.43	6.81	0	14864	16830	16690	16500	16360	16170	16760	16430	84	4950	500	12240	10	1	16267058	2653	-54.01	1.42	12	0.97	-302.00	11480.00	19800	20230831	-17.63	8980	20221220	81.63	19800	-17.63	20230831	9370	74.07	20230104	19800	-17.63	20230831	9000	81.22	20221223	1.83	N	051360	500	83 억	1107312	N	N	1	N	N
44	20231221	140513	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16290	-260	5	-1.57	2329981250	143107	123.53	16480	16700	16060	21500	11590	16550	16281.39	6.81	0	14104	16830	16690	16500	16360	16170	16760	16430	84	4950	500	12240	10	1	16267058	2650	-53.94	1.42	12	0.88	-302.00	11480.00	19800	20230831	-17.73	8980	20221220	81.40	19800	-17.73	20230831	9370	73.85	20230104	19800	-17.73	20230831	9000	81.00	20221223	1.83	N	051360	500	83 억	1107312	N	N	1	N	N
45	20231221	130514	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16290	-260	5	-1.57	2018525990	123949	107.00	16480	16700	16060	21500	11590	16550	16285.13	6.81	0	7982	16830	16690	16500	16360	16170	16760	16430	84	4950	500	12240	10	1	16267058	2650	-53.94	1.42	12	0.76	-302.00	11480.00	19800	20230831	-17.73	8980	20221220	81.40	19800	-17.73	20230831	9370	73.85	20230104	19800	-17.73	20230831	9000	81.00	20221223	1.83	N	051360	500	83 억	1107312	N	N	1	N	N
46	20231221	120516	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16260	-290	5	-1.75	1776398050	109098	94.18	16480	16700	16060	21500	11590	16550	16282.59	6.81	0	5045	16830	16690	16500	16360	16170	16760	16430	84	4950	500	12240	10	1	16267058	2645	-53.84	1.42	12	0.67	-302.00	11480.00	19800	20230831	-17.88	8980	20221220	81.07	19800	-17.88	20230831	9370	73.53	20230104	19800	-17.88	20230831	9000	80.67	20221223	1.83	N	051360	500	83 억	1107312	N	N	1	N	N
47	20231221	110515	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16190	-360	5	-2.18	1533749690	94135	81.26	16480	16700	16060	21500	11590	16550	16293.09	6.81	0	2232	16830	16690	16500	16360	16170	16760	16430	84	4950	500	12240	10	1	16267058	2634	-53.61	1.41	12	0.58	-302.00	11480.00	19800	20230831	-18.23	8980	20221220	80.29	19800	-18.23	20230831	9370	72.79	20230104	19800	-18.23	20230831	9000	79.89	20221223	1.83	N	051360	500	83 억	1107312	N	N	1	N	N
48	20231221	100513	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16350	-200	5	-1.21	637607090	38714	33.42	16480	16700	16300	21500	11590	16550	16469.68	6.81	0	3115	16830	16690	16500	16360	16170	16760	16430	84	4950	500	12240	10	1	16267058	2660	-54.14	1.42	12	0.24	-302.00	11480.00	19800	20230831	-17.42	8980	20221220	82.07	19800	-17.42	20230831	9370	74.49	20230104	19800	-17.42	20230831	9000	81.67	20221223	1.83	N	051360	500	83 억	1107312	N	N	1	N	N
49	20231221	090514	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16650	100	2	0.60	64255940	3884	3.35	16480	16670	16420	21500	11590	16550	16543.75	6.81	0	833	16830	16690	16500	16360	16170	16760	16430	84	4950	500	12240	10	1	16267058	2708	-55.13	1.45	12	0.02	-302.00	11480.00	19800	20230831	-15.91	8980	20221220	85.41	19800	-15.91	20230831	9370	77.69	20230104	19800	-15.91	20230831	9000	85.00	20221223	1.83	N	051360	500	83 억	1107312	N	N	1	N	N
50	20231220	160514	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16550	130	2	0.79	1864248800	113270	185.43	16400	16640	16310	21300	11500	16420	16458.45	6.90	1139	-13933	16933	16676	16543	16286	16153	16610	16220	84	4880	500	12150	10	1	16267058	2692	-54.80	1.44	12	0.70	-302.00	11480.00	19800	20230831	-16.41	8980	20221220	84.30	19800	-16.41	20230831	9370	76.63	20230104	19800	-16.41	20230831	8980	84.30	20221220	2.04	N	051360	500	83 억	1122988	N	N	1	N	N
51	20231220	150541	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16540	120	2	0.73	1766110270	107332	175.71	16400	16640	16310	21300	11500	16420	16454.65	6.90	1139	-15270	16933	16676	16543	16286	16153	16610	16220	84	4880	500	12150	10	1	16267058	2691	-54.77	1.44	12	0.66	-302.00	11480.00	19800	20230831	-16.46	8980	20221220	84.19	19800	-16.46	20230831	9370	76.52	20230104	19800	-16.46	20230831	8980	84.19	20221220	2.04	N	051360	500	83 억	1122988	N	N	41	N	N
52	20231220	140549	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16580	160	2	0.97	1478275790	89924	147.21	16400	16640	16310	21300	11500	16420	16439.17	6.90	1139	-17271	16933	16676	16543	16286	16153	16610	16220	84	4880	500	12150	10	1	16267058	2697	-54.90	1.44	12	0.55	-302.00	11480.00	19800	20230831	-16.26	8980	20221220	84.63	19800	-16.26	20230831	9370	76.95	20230104	19800	-16.26	20230831	8980	84.63	20221220	2.04	N	051360	500	83 억	1122988	N	N	41	N	N
53	20231220	130545	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16380	-40	5	-0.24	1306080400	79493	130.13	16400	16640	16310	21300	11500	16420	16430.13	6.90	1139	-19164	16933	16676	16543	16286	16153	16610	16220	84	4880	500	12150	10	1	16267058	2665	-54.24	1.43	12	0.49	-302.00	11480.00	19800	20230831	-17.27	8980	20221220	82.41	19800	-17.27	20230831	9370	74.81	20230104	19800	-17.27	20230831	8980	82.41	20221220	2.04	N	051360	500	83 억	1122988	N	N	41	N	N
54	20231220	120512	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16430	10	2	0.06	1139295790	69365	113.55	16400	16640	16310	21300	11500	16420	16424.65	6.90	1139	-24202	16933	16676	16543	16286	16153	16610	16220	84	4880	500	12150	10	1	16267058	2673	-54.40	1.43	12	0.43	-302.00	11480.00	19800	20230831	-17.02	8980	20221220	82.96	19800	-17.02	20230831	9370	75.35	20230104	19800	-17.02	20230831	8980	82.96	20221220	2.04	N	051360	500	83 억	1122988	N	N	41	N	N
55	20231220	110515	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16350	-70	5	-0.43	852000400	51774	84.76	16400	16640	16310	21300	11500	16420	16456.14	6.90	1139	-21986	16933	16676	16543	16286	16153	16610	16220	84	4880	500	12150	10	1	16267058	2660	-54.14	1.42	12	0.32	-302.00	11480.00	19800	20230831	-17.42	8980	20221220	82.07	19800	-17.42	20230831	9370	74.49	20230104	19800	-17.42	20230831	8980	82.07	20221220	2.04	N	051360	500	83 억	1122988	N	N	41	N	N
56	20231220	100514	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16510	90	2	0.55	331250250	20034	32.80	16400	16640	16400	21300	11500	16420	16534.40	6.90	1139	-4681	16933	16676	16543	16286	16153	16610	16220	84	4880	500	12150	10	1	16267058	2686	-54.67	1.44	12	0.12	-302.00	11480.00	19800	20230831	-16.62	8980	20221220	83.85	19800	-16.62	20230831	9370	76.20	20230104	19800	-16.62	20230831	8980	83.85	20221220	2.04	N	051360	500	83 억	1122988	N	N	41	N	N
57	20231220	090513	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16440	20	2	0.12	26106510	1588	2.60	16400	16550	16400	21300	11500	16420	16439.87	6.90	1139	-676	16933	16676	16543	16286	16153	16610	16220	84	4880	500	12150	10	1	16267058	2674	-54.44	1.43	12	0.01	-302.00	11480.00	19800	20230831	-16.97	8980	20221220	83.07	19800	-16.97	20230831	9370	75.45	20230104	19800	-16.97	20230831	8980	83.07	20221220	2.04	N	051360	500	83 억	1122988	N	N	41	N	N
58	20231219	160513	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16420	-330	5	-1.97	1003459370	60826	22.69	16800	16800	16410	21750	11730	16750	16497.33	7.05	3325	-21182	17976	17362	16546	15932	15116	17670	16240	84	5000	500	12390	10	1	16267058	2671	-54.37	1.43	12	0.37	-302.00	11480.00	19800	20230831	-17.07	8980	20221220	82.85	19800	-17.07	20230831	9370	75.24	20230104	19800	-17.07	20230831	8980	82.85	20221220	2.02	N	051360	500	83 억	1146410	N	N	41	N	N
59	20231219	150514	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16430	-320	5	-1.91	921479580	55836	20.83	16800	16800	16410	21750	11730	16750	16503.32	7.05	3325	-18635	17976	17362	16546	15932	15116	17670	16240	84	5000	500	12390	10	1	16267058	2673	-54.40	1.43	12	0.34	-302.00	11480.00	19800	20230831	-17.02	8980	20221220	82.96	19800	-17.02	20230831	9370	75.35	20230104	19800	-17.02	20230831	8980	82.96	20221220	2.02	N	051360	500	83 억	1146410	N	N	17	N	N
60	20231219	140513	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16440	-310	5	-1.85	830636070	50304	18.77	16800	16800	16430	21750	11730	16750	16512.33	7.05	3325	-16469	17976	17362	16546	15932	15116	17670	16240	84	5000	500	12390	10	1	16267058	2674	-54.44	1.43	12	0.31	-302.00	11480.00	19800	20230831	-16.97	8980	20221220	83.07	19800	-16.97	20230831	9370	75.45	20230104	19800	-16.97	20230831	8980	83.07	20221220	2.02	N	051360	500	83 억	1146410	N	N	17	N	N
61	20231219	130515	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16480	-270	5	-1.61	705079990	42674	15.92	16800	16800	16450	21750	11730	16750	16522.47	7.05	3325	-14373	17976	17362	16546	15932	15116	17670	16240	84	5000	500	12390	10	1	16267058	2681	-54.57	1.44	12	0.26	-302.00	11480.00	19800	20230831	-16.77	8980	20221220	83.52	19800	-16.77	20230831	9370	75.88	20230104	19800	-16.77	20230831	8980	83.52	20221220	2.02	N	051360	500	83 억	1146410	N	N	17	N	N
62	20231219	120516	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16530	-220	5	-1.31	529564680	32020	11.95	16800	16800	16470	21750	11730	16750	16538.56	7.05	3325	-9060	17976	17362	16546	15932	15116	17670	16240	84	5000	500	12390	10	1	16267058	2689	-54.74	1.44	12	0.20	-302.00	11480.00	19800	20230831	-16.52	8980	20221220	84.08	19800	-16.52	20230831	9370	76.41	20230104	19800	-16.52	20230831	8980	84.08	20221220	2.02	N	051360	500	83 억	1146410	N	N	17	N	N
63	20231219	110515	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16580	-170	5	-1.01	432628530	26155	9.76	16800	16800	16470	21750	11730	16750	16540.95	7.05	3325	-6269	17976	17362	16546	15932	15116	17670	16240	84	5000	500	12390	10	1	16267058	2697	-54.90	1.44	12	0.16	-302.00	11480.00	19800	20230831	-16.26	8980	20221220	84.63	19800	-16.26	20230831	9370	76.95	20230104	19800	-16.26	20230831	8980	84.63	20221220	2.02	N	051360	500	83 억	1146410	N	N	17	N	N
64	20231219	100512	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16490	-260	5	-1.55	330477300	19968	7.45	16800	16800	16470	21750	11730	16750	16550.35	7.05	3325	-5825	17976	17362	16546	15932	15116	17670	16240	84	5000	500	12390	10	1	16267058	2682	-54.60	1.44	12	0.12	-302.00	11480.00	19800	20230831	-16.72	8980	20221220	83.63	19800	-16.72	20230831	9370	75.99	20230104	19800	-16.72	20230831	8980	83.63	20221220	2.02	N	051360	500	83 억	1146410	N	N	17	N	N
65	20231219	090513	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16600	-150	5	-0.90	66313130	3976	1.48	16800	16800	16600	21750	11730	16750	16678.35	7.05	3325	-1125	17976	17362	16546	15932	15116	17670	16240	84	5000	500	12390	10	1	16267058	2700	-54.97	1.45	12	0.02	-302.00	11480.00	19800	20230831	-16.16	8980	20221220	84.86	19800	-16.16	20230831	9370	77.16	20230104	19800	-16.16	20230831	8980	84.86	20221220	2.02	N	051360	500	83 억	1146410	N	N	17	N	N
66	20231218	160511	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16750	1060	2	6.76	4448962460	267442	128.92	15730	17160	15730	20350	10990	15690	16635.22	6.79	-1920	40278	16203	15946	15723	15466	15243	15835	15355	84	4660	500	11610	10	1	16267058	2725	-55.46	1.46	12	1.64	-302.00	11480.00	19800	20230831	-15.40	8980	20221220	86.53	19800	-15.40	20230831	9370	78.76	20230104	19800	-15.40	20230831	8980	86.53	20221220	2.02	N	051360	500	83 억	1104576	N	N	17	N	N
67	20231218	150512	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16680	990	2	6.31	4350270900	261544	126.08	15730	17160	15730	20350	10990	15690	16633.04	6.79	-1920	39477	16203	15946	15723	15466	15243	15835	15355	84	4660	500	11610	10	1	16267058	2713	-55.23	1.45	12	1.61	-302.00	11480.00	19800	20230831	-15.76	8980	20221220	85.75	19800	-15.76	20230831	9370	78.01	20230104	19800	-15.76	20230831	8980	85.75	20221220	2.02	N	051360	500	83 억	1104576	N	N	18	N	N
68	20231218	140510	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16760	1070	2	6.82	4067405350	244658	117.94	15730	17160	15730	20350	10990	15690	16624.86	6.79	-1920	42626	16203	15946	15723	15466	15243	15835	15355	84	4660	500	11610	10	1	16267058	2726	-55.50	1.46	12	1.50	-302.00	11480.00	19800	20230831	-15.35	8980	20221220	86.64	19800	-15.35	20230831	9370	78.87	20230104	19800	-15.35	20230831	8980	86.64	20221220	2.02	N	051360	500	83 억	1104576	N	N	18	N	N
69	20231218	130511	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16770	1080	2	6.88	3764853240	226642	109.25	15730	17160	15730	20350	10990	15690	16611.45	6.79	-1920	44420	16203	15946	15723	15466	15243	15835	15355	84	4660	500	11610	10	1	16267058	2728	-55.53	1.46	12	1.39	-302.00	11480.00	19800	20230831	-15.30	8980	20221220	86.75	19800	-15.30	20230831	9370	78.98	20230104	19800	-15.30	20230831	8980	86.75	20221220	2.02	N	051360	500	83 억	1104576	N	N	18	N	N
70	20231218	120507	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16760	1070	2	6.82	3521688580	212134	102.26	15730	17160	15730	20350	10990	15690	16601.25	6.79	-1920	41815	16203	15946	15723	15466	15243	15835	15355	84	4660	500	11610	10	1	16267058	2726	-55.50	1.46	12	1.30	-302.00	11480.00	19800	20230831	-15.35	8980	20221220	86.64	19800	-15.35	20230831	9370	78.87	20230104	19800	-15.35	20230831	8980	86.64	20221220	2.02	N	051360	500	83 억	1104576	N	N	18	N	N
71	20231218	110510	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	17070	1380	2	8.80	2903124840	175441	84.57	15730	17110	15730	20350	10990	15690	16547.58	6.79	-1920	35250	16203	15946	15723	15466	15243	15835	15355	84	4660	500	11610	10	1	16267058	2777	-56.52	1.49	12	1.08	-302.00	11480.00	19800	20230831	-13.79	8980	20221220	90.09	19800	-13.79	20230831	9370	82.18	20230104	19800	-13.79	20230831	8980	90.09	20221220	2.02	N	051360	500	83 억	1104576	N	N	18	N	N
72	20231218	100510	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16420	730	2	4.65	1276240920	78675	37.93	15730	16440	15730	20350	10990	15690	16221.68	6.79	-1920	26712	16203	15946	15723	15466	15243	15835	15355	84	4660	500	11610	10	1	16267058	2671	-54.37	1.43	12	0.48	-302.00	11480.00	19800	20230831	-17.07	8980	20221220	82.85	19800	-17.07	20230831	9370	75.24	20230104	19800	-17.07	20230831	8980	82.85	20221220	2.02	N	051360	500	83 억	1104576	N	N	18	N	N
73	20231218	090506	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16020	330	2	2.10	73035850	4596	2.22	15730	16020	15730	20350	10990	15690	15891.18	6.79	-1920	1044	16203	15946	15723	15466	15243	15835	15355	84	4660	500	11610	10	1	16267058	2606	-53.05	1.40	12	0.03	-302.00	11480.00	19800	20230831	-19.09	8980	20221220	78.40	19800	-19.09	20230831	9370	70.97	20230104	19800	-19.09	20230831	8980	78.40	20221220	2.02	N	051360	500	83 억	1104576	N	N	18	N	N
74	20231215	160508	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	15690	-290	5	-1.81	3246271460	206941	81.72	15960	15980	15500	20750	11190	15980	15686.92	6.81	0	-3131	17353	16666	16183	15496	15013	16425	15255	84	4770	500	11820	10	1	16267058	2552	-51.95	1.37	12	1.27	-302.00	11480.00	19800	20230831	-20.76	8980	20221220	74.72	19800	-20.76	20230831	9370	67.45	20230104	19800	-20.76	20230831	8980	74.72	20221220	2.08	N	051360	500	83 억	1107424	N	N	18	N	N
75	20231215	150511	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	15770	-210	5	-1.31	3034633040	193490	76.41	15960	15980	15500	20750	11190	15980	15683.67	6.81	0	-3161	17353	16666	16183	15496	15013	16425	15255	84	4770	500	11820	10	1	16267058	2565	-52.22	1.37	12	1.19	-302.00	11480.00	19800	20230831	-20.35	8980	20221220	75.61	19800	-20.35	20230831	9370	68.30	20230104	19800	-20.35	20230831	8980	75.61	20221220	2.08	N	051360	500	83 억	1107424	N	N	233	N	N
76	20231215	140510	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	15890	-90	5	-0.56	2590099540	165441	65.34	15960	15980	15500	20750	11190	15980	15655.73	6.81	0	8715	17353	16666	16183	15496	15013	16425	15255	84	4770	500	11820	10	1	16267058	2585	-52.62	1.38	12	1.02	-302.00	11480.00	19800	20230831	-19.75	8980	20221220	76.95	19800	-19.75	20230831	9370	69.58	20230104	19800	-19.75	20230831	8980	76.95	20221220	2.08	N	051360	500	83 억	1107424	N	N	233	N	N
77	20231215	130507	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	15580	-400	5	-2.50	2086226870	133358	52.67	15960	15960	15500	20750	11190	15980	15643.81	6.81	0	6545	17353	16666	16183	15496	15013	16425	15255	84	4770	500	11820	10	1	16267058	2534	-51.59	1.36	12	0.82	-302.00	11480.00	19800	20230831	-21.31	8980	20221220	73.50	19800	-21.31	20230831	9370	66.28	20230104	19800	-21.31	20230831	8980	73.50	20221220	2.08	N	051360	500	83 억	1107424	N	N	233	N	N
78	20231215	120508	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	15740	-240	5	-1.50	1848846910	118203	46.68	15960	15960	15500	20750	11190	15980	15641.29	6.81	0	7436	17353	16666	16183	15496	15013	16425	15255	84	4770	500	11820	10	1	16267058	2560	-52.12	1.37	12	0.73	-302.00	11480.00	19800	20230831	-20.51	8980	20221220	75.28	19800	-20.51	20230831	9370	67.98	20230104	19800	-20.51	20230831	8980	75.28	20221220	2.08	N	051360	500	83 억	1107424	N	N	233	N	N
79	20231215	110503	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	15570	-410	5	-2.57	1488410550	95201	37.60	15960	15960	15500	20750	11190	15980	15634.40	6.81	0	5242	17353	16666	16183	15496	15013	16425	15255	84	4770	500	11820	10	1	16267058	2533	-51.56	1.36	12	0.59	-302.00	11480.00	19800	20230831	-21.36	8980	20221220	73.39	19800	-21.36	20230831	9370	66.17	20230104	19800	-21.36	20230831	8980	73.39	20221220	2.08	N	051360	500	83 억	1107424	N	N	233	N	N
80	20231215	100510	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	15590	-390	5	-2.44	799970720	50914	20.11	15960	15960	15520	20750	11190	15980	15712.20	6.81	0	-15	17353	16666	16183	15496	15013	16425	15255	84	4770	500	11820	10	1	16267058	2536	-51.62	1.36	12	0.31	-302.00	11480.00	19800	20230831	-21.26	8980	20221220	73.61	19800	-21.26	20230831	9370	66.38	20230104	19800	-21.26	20230831	8980	73.61	20221220	2.08	N	051360	500	83 억	1107424	N	N	233	N	N
81	20231215	090508	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	15840	-140	5	-0.88	58196420	3679	1.45	15960	15960	15760	20750	11190	15980	15818.54	6.81	0	1439	17353	16666	16183	15496	15013	16425	15255	84	4770	500	11820	10	1	16267058	2577	-52.45	1.38	12	0.02	-302.00	11480.00	19800	20230831	-20.00	8980	20221220	76.39	19800	-20.00	20230831	9370	69.05	20230104	19800	-20.00	20230831	8980	76.39	20221220	2.08	N	051360	500	83 억	1107424	N	N	233	N	N
82	20231214	160505	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	15980	-530	5	-3.21	4063291290	253122	170.48	16600	16870	15700	21450	11560	16510	16052.71	6.91	0	-19846	17170	16840	16420	16090	15670	17005	16255	84	4940	500	12210	10	1	16267058	2599	-52.91	1.39	12	1.56	-302.00	11480.00	19800	20230831	-19.29	8970	20221212	78.15	19800	-19.29	20230831	9370	70.54	20230104	19800	-19.29	20230831	8980	77.95	20221220	2.02	N	051360	500	83 억	1123585	N	N	233	N	N
83	20231214	150523	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	15830	-680	5	-4.12	3862517430	240495	161.97	16600	16870	15700	21450	11560	16510	16060.70	6.91	0	-24527	17170	16840	16420	16090	15670	17005	16255	84	4940	500	12210	10	1	16267058	2575	-52.42	1.38	12	1.48	-302.00	11480.00	19800	20230831	-20.05	8970	20221212	76.48	19800	-20.05	20230831	9370	68.94	20230104	19800	-20.05	20230831	8980	76.28	20221220	2.02	N	051360	500	83 억	1123585	N	N	306	N	N
84	20231214	140516	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	15880	-630	5	-3.82	2436545900	150378	101.28	16600	16870	15860	21450	11560	16510	16202.81	6.91	0	-28349	17170	16840	16420	16090	15670	17005	16255	84	4940	500	12210	10	1	16267058	2583	-52.58	1.38	12	0.92	-302.00	11480.00	19800	20230831	-19.80	8970	20221212	77.03	19800	-19.80	20230831	9370	69.48	20230104	19800	-19.80	20230831	8980	76.84	20221220	2.02	N	051360	500	83 억	1123585	N	N	306	N	N
85	20231214	130519	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16250	-260	5	-1.57	1226180110	74863	50.42	16600	16870	16240	21450	11560	16510	16378.99	6.91	0	-6423	17170	16840	16420	16090	15670	17005	16255	84	4940	500	12210	10	1	16267058	2643	-53.81	1.42	12	0.46	-302.00	11480.00	19800	20230831	-17.93	8970	20221212	81.16	19800	-17.93	20230831	9370	73.43	20230104	19800	-17.93	20230831	8980	80.96	20221220	2.02	N	051360	500	83 억	1123585	N	N	306	N	N
86	20231214	120529	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16300	-210	5	-1.27	1103886050	67348	45.36	16600	16870	16240	21450	11560	16510	16390.78	6.91	0	-5624	17170	16840	16420	16090	15670	17005	16255	84	4940	500	12210	10	1	16267058	2652	-53.97	1.42	12	0.41	-302.00	11480.00	19800	20230831	-17.68	8970	20221212	81.72	19800	-17.68	20230831	9370	73.96	20230104	19800	-17.68	20230831	8980	81.51	20221220	2.02	N	051360	500	83 억	1123585	N	N	306	N	N
87	20231214	110507	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16310	-200	5	-1.21	948224060	57811	38.94	16600	16870	16240	21450	11560	16510	16402.14	6.91	0	-4751	17170	16840	16420	16090	15670	17005	16255	84	4940	500	12210	10	1	16267058	2653	-54.01	1.42	12	0.36	-302.00	11480.00	19800	20230831	-17.63	8970	20221212	81.83	19800	-17.63	20230831	9370	74.07	20230104	19800	-17.63	20230831	8980	81.63	20221220	2.02	N	051360	500	83 억	1123585	N	N	306	N	N
88	20231214	100502	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16410	-100	5	-0.61	603281390	36625	24.67	16600	16870	16300	21450	11560	16510	16471.85	6.91	0	-4432	17170	16840	16420	16090	15670	17005	16255	84	4940	500	12210	10	1	16267058	2669	-54.34	1.43	12	0.23	-302.00	11480.00	19800	20230831	-17.12	8970	20221212	82.94	19800	-17.12	20230831	9370	75.13	20230104	19800	-17.12	20230831	8980	82.74	20221220	2.02	N	051360	500	83 억	1123585	N	N	306	N	N
89	20231214	090444	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16740	230	2	1.39	35216870	2109	1.42	16600	16870	16600	21450	11560	16510	16698.46	6.91	0	-365	17170	16840	16420	16090	15670	17005	16255	84	4940	500	12210	10	1	16267058	2723	-55.43	1.46	12	0.01	-302.00	11480.00	19800	20230831	-15.45	8970	20221212	86.62	19800	-15.45	20230831	9370	78.66	20230104	19800	-15.45	20230831	8980	86.41	20221220	2.02	N	051360	500	83 억	1123585	N	N	306	N	N
90	20231213	160505	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16510	150	2	0.92	2428636070	148318	147.17	16300	16750	16000	21250	11460	16360	16374.50	6.83	0	12124	17206	16782	16466	16042	15726	16625	15885	84	4890	500	12100	10	1	16267058	2686	-54.67	1.44	12	0.91	-302.00	11480.00	19800	20230831	-16.62	8970	20221212	84.06	19800	-16.62	20230831	9370	76.20	20230104	19800	-16.62	20230831	8980	83.85	20221220	2.06	N	051360	500	83 억	1110478	N	N	306	N	N
91	20231213	150516	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16500	140	2	0.86	2342257070	143083	141.97	16300	16750	16000	21250	11460	16360	16369.92	6.83	0	11513	17206	16782	16466	16042	15726	16625	15885	84	4890	500	12100	10	1	16267058	2684	-54.64	1.44	12	0.88	-302.00	11480.00	19800	20230831	-16.67	8970	20221212	83.95	19800	-16.67	20230831	9370	76.09	20230104	19800	-16.67	20230831	8980	83.74	20221220	2.06	N	051360	500	83 억	1110478	N	N	6	N	N
92	20231213	140516	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16700	340	2	2.08	1919249230	117715	116.80	16300	16750	16000	21250	11460	16360	16304.20	6.83	0	24694	17206	16782	16466	16042	15726	16625	15885	84	4890	500	12100	10	1	16267058	2717	-55.30	1.45	12	0.72	-302.00	11480.00	19800	20230831	-15.66	8970	20221212	86.18	19800	-15.66	20230831	9370	78.23	20230104	19800	-15.66	20230831	8980	85.97	20221220	2.06	N	051360	500	83 억	1110478	N	N	6	N	N
93	20231213	130514	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16400	40	2	0.24	1198223050	74345	73.77	16300	16420	16000	21250	11460	16360	16117.06	6.83	0	23116	17206	16782	16466	16042	15726	16625	15885	84	4890	500	12100	10	1	16267058	2668	-54.30	1.43	12	0.46	-302.00	11480.00	19800	20230831	-17.17	8970	20221212	82.83	19800	-17.17	20230831	9370	75.03	20230104	19800	-17.17	20230831	8980	82.63	20221220	2.06	N	051360	500	83 억	1110478	N	N	6	N	N
94	20231213	120513	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16040	-320	5	-1.96	698927120	43475	43.14	16300	16300	16000	21250	11460	16360	16076.52	6.83	0	384	17206	16782	16466	16042	15726	16625	15885	84	4890	500	12100	10	1	16267058	2609	-53.11	1.40	12	0.27	-302.00	11480.00	19800	20230831	-18.99	8970	20221212	78.82	19800	-18.99	20230831	9370	71.18	20230104	19800	-18.99	20230831	8980	78.62	20221220	2.06	N	051360	500	83 억	1110478	N	N	6	N	N
95	20231213	110516	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16090	-270	5	-1.65	486698950	30234	30.00	16300	16300	16000	21250	11460	16360	16097.72	6.83	0	-680	17206	16782	16466	16042	15726	16625	15885	84	4890	500	12100	10	1	16267058	2617	-53.28	1.40	12	0.19	-302.00	11480.00	19800	20230831	-18.74	8970	20221212	79.38	19800	-18.74	20230831	9370	71.72	20230104	19800	-18.74	20230831	8980	79.18	20221220	2.06	N	051360	500	83 억	1110478	N	N	6	N	N
96	20231213	100518	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16120	-240	5	-1.47	419070920	26038	25.84	16300	16300	16000	21250	11460	16360	16094.57	6.83	0	-1278	17206	16782	16466	16042	15726	16625	15885	84	4890	500	12100	10	1	16267058	2622	-53.38	1.40	12	0.16	-302.00	11480.00	19800	20230831	-18.59	8970	20221212	79.71	19800	-18.59	20230831	9370	72.04	20230104	19800	-18.59	20230831	8980	79.51	20221220	2.06	N	051360	500	83 억	1110478	N	N	6	N	N
97	20231213	090511	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16190	-170	5	-1.04	30952160	1909	1.89	16300	16300	16180	21250	11460	16360	16213.65	6.83	0	-823	17206	16782	16466	16042	15726	16625	15885	84	4890	500	12100	10	1	16267058	2634	-53.61	1.41	12	0.01	-302.00	11480.00	19800	20230831	-18.23	8970	20221212	80.49	19800	-18.23	20230831	9370	72.79	20230104	19800	-18.23	20230831	8980	80.29	20221220	2.06	N	051360	500	83 억	1110478	N	N	6	N	N
98	20231212	160453	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16360	-390	5	-2.33	1635435920	99677	71.32	16670	16890	16150	21750	11730	16750	16407.37	6.93	0	-14937	17410	17080	16690	16360	15970	17245	16525	84	5000	500	12390	10	1	16267058	2661	-54.17	1.43	12	0.61	-302.00	11480.00	19800	20230831	-17.37	8970	20221212	82.39	19800	-17.37	20230831	9370	74.60	20230104	19800	-17.37	20230831	8970	82.39	20221212	2.00	N	051360	500	83 억	1127432	N	N	6	N	N
99	20231212	150459	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16250	-500	5	-2.99	1521811140	92697	66.32	16670	16890	16150	21750	11730	16750	16417.05	6.93	0	-13989	17410	17080	16690	16360	15970	17245	16525	84	5000	500	12390	10	1	16267058	2643	-53.81	1.42	12	0.57	-302.00	11480.00	19800	20230831	-17.93	8970	20221212	81.16	19800	-17.93	20230831	9370	73.43	20230104	19800	-17.93	20230831	8970	81.16	20221212	2.00	N	051360	500	83 억	1127432	N	N	7	N	N
100	20231212	140439	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16270	-480	5	-2.87	1078380500	65377	46.78	16670	16890	16270	21750	11730	16750	16494.80	6.93	0	-9028	17410	17080	16690	16360	15970	17245	16525	84	5000	500	12390	10	1	16267058	2647	-53.87	1.42	12	0.40	-302.00	11480.00	19800	20230831	-17.83	8970	20221212	81.38	19800	-17.83	20230831	9370	73.64	20230104	19800	-17.83	20230831	8970	81.38	20221212	2.00	N	051360	500	83 억	1127432	N	N	7	N	N
101	20231212	130435	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16410	-340	5	-2.03	773398030	46720	33.43	16670	16890	16410	21750	11730	16750	16553.90	6.93	0	-6275	17410	17080	16690	16360	15970	17245	16525	84	5000	500	12390	10	1	16267058	2669	-54.34	1.43	12	0.29	-302.00	11480.00	19800	20230831	-17.12	8970	20221212	82.94	19800	-17.12	20230831	9370	75.13	20230104	19800	-17.12	20230831	8970	82.94	20221212	2.00	N	051360	500	83 억	1127432	N	N	7	N	N
102	20231212	120434	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16460	-290	5	-1.73	625972590	37752	27.01	16670	16890	16430	21750	11730	16750	16581.18	6.93	0	-2808	17410	17080	16690	16360	15970	17245	16525	84	5000	500	12390	10	1	16267058	2678	-54.50	1.43	12	0.23	-302.00	11480.00	19800	20230831	-16.87	8970	20221212	83.50	19800	-16.87	20230831	9370	75.67	20230104	19800	-16.87	20230831	8970	83.50	20221212	2.00	N	051360	500	83 억	1127432	N	N	7	N	N
103	20231212	110440	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16480	-270	5	-1.61	525177930	31626	22.63	16670	16890	16460	21750	11730	16750	16605.89	6.93	0	-3745	17410	17080	16690	16360	15970	17245	16525	84	5000	500	12390	10	1	16267058	2681	-54.57	1.44	12	0.19	-302.00	11480.00	19800	20230831	-16.77	8970	20221212	83.72	19800	-16.77	20230831	9370	75.88	20230104	19800	-16.77	20230831	8970	83.72	20221212	2.00	N	051360	500	83 억	1127432	N	N	7	N	N
104	20231212	100457	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16600	-150	5	-0.90	258859620	15523	11.11	16670	16890	16580	21750	11730	16750	16675.88	6.93	0	-3419	17410	17080	16690	16360	15970	17245	16525	84	5000	500	12390	10	1	16267058	2700	-54.97	1.45	12	0.10	-302.00	11480.00	19800	20230831	-16.16	8970	20221212	85.06	19800	-16.16	20230831	9370	77.16	20230104	19800	-16.16	20230831	8970	85.06	20221212	2.00	N	051360	500	83 억	1127432	N	N	7	N	N
105	20231212	090454	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16730	-20	5	-0.12	29757700	1786	1.28	16670	16730	16630	21750	11730	16750	16661.65	6.93	0	-1049	17410	17080	16690	16360	15970	17245	16525	84	5000	500	12390	10	1	16267058	2721	-55.40	1.46	12	0.01	-302.00	11480.00	19800	20230831	-15.51	8970	20221212	86.51	19800	-15.51	20230831	9370	78.55	20230104	19800	-15.51	20230831	8970	86.51	20221212	2.00	N	051360	500	83 억	1127432	N	N	7	N	N
106	20231211	160457	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16750	450	2	2.76	2318823300	138988	82.45	16300	17020	16300	21150	11410	16300	16683.54	6.96	3206	-15	17020	16660	16400	16040	15780	16530	15910	84	4850	500	12060	10	1	16267058	2725	-55.46	1.46	12	0.85	-302.00	11480.00	19800	20230831	-15.40	8970	20221212	86.73	19800	-15.40	20230831	9370	78.76	20230104	19800	-15.40	20230831	8970	86.73	20221212	2.04	N	051360	500	83 억	1132413	N	N	7	N	N
107	20231211	150454	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16680	380	2	2.33	2224695760	133360	79.11	16300	17020	16300	21150	11410	16300	16681.88	6.96	3206	1261	17020	16660	16400	16040	15780	16530	15910	84	4850	500	12060	10	1	16267058	2713	-55.23	1.45	12	0.82	-302.00	11480.00	19800	20230831	-15.76	8970	20221212	85.95	19800	-15.76	20230831	9370	78.01	20230104	19800	-15.76	20230831	8970	85.95	20221212	2.04	N	051360	500	83 억	1132413	N	N	10	N	N
108	20231211	140454	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16670	370	2	2.27	2077623970	124538	73.87	16300	17020	16300	21150	11410	16300	16682.65	6.96	3206	3757	17020	16660	16400	16040	15780	16530	15910	84	4850	500	12060	10	1	16267058	2712	-55.20	1.45	12	0.77	-302.00	11480.00	19800	20230831	-15.81	8970	20221212	85.84	19800	-15.81	20230831	9370	77.91	20230104	19800	-15.81	20230831	8970	85.84	20221212	2.04	N	051360	500	83 억	1132413	N	N	10	N	N
109	20231211	130456	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16900	600	2	3.68	1869244860	112107	66.50	16300	17020	16300	21150	11410	16300	16673.76	6.96	3206	8415	17020	16660	16400	16040	15780	16530	15910	84	4850	500	12060	10	1	16267058	2749	-55.96	1.47	12	0.69	-302.00	11480.00	19800	20230831	-14.65	8970	20221212	88.41	19800	-14.65	20230831	9370	80.36	20230104	19800	-14.65	20230831	8970	88.41	20221212	2.04	N	051360	500	83 억	1132413	N	N	10	N	N
110	20231211	120456	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16930	630	2	3.87	1703016520	102271	60.67	16300	17020	16300	21150	11410	16300	16652.00	6.96	3206	9978	17020	16660	16400	16040	15780	16530	15910	84	4850	500	12060	10	1	16267058	2754	-56.06	1.47	12	0.63	-302.00	11480.00	19800	20230831	-14.49	8970	20221212	88.74	19800	-14.49	20230831	9370	80.68	20230104	19800	-14.49	20230831	8970	88.74	20221212	2.04	N	051360	500	83 억	1132413	N	N	10	N	N
111	20231211	110454	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16680	380	2	2.33	1201545980	72497	43.00	16300	16770	16300	21150	11410	16300	16573.73	6.96	3206	5203	17020	16660	16400	16040	15780	16530	15910	84	4850	500	12060	10	1	16267058	2713	-55.23	1.45	12	0.45	-302.00	11480.00	19800	20230831	-15.76	8970	20221212	85.95	19800	-15.76	20230831	9370	78.01	20230104	19800	-15.76	20230831	8970	85.95	20221212	2.04	N	051360	500	83 억	1132413	N	N	10	N	N
112	20231211	100453	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16500	200	2	1.23	442371490	26813	15.91	16300	16580	16300	21150	11410	16300	16498.40	6.96	3206	-2149	17020	16660	16400	16040	15780	16530	15910	84	4850	500	12060	10	1	16267058	2684	-54.64	1.44	12	0.16	-302.00	11480.00	19800	20230831	-16.67	8970	20221212	83.95	19800	-16.67	20230831	9370	76.09	20230104	19800	-16.67	20230831	8970	83.95	20221212	2.04	N	051360	500	83 억	1132413	N	N	10	N	N
113	20231211	090452	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16400	100	2	0.61	28439660	1741	1.03	16300	16400	16300	21150	11410	16300	16335.24	6.96	3206	901	17020	16660	16400	16040	15780	16530	15910	84	4850	500	12060	10	1	16267058	2668	-54.30	1.43	12	0.01	-302.00	11480.00	19800	20230831	-17.17	8970	20221212	82.83	19800	-17.17	20230831	9370	75.03	20230104	19800	-17.17	20230831	8970	82.83	20221212	2.04	N	051360	500	83 억	1132413	N	N	10	N	N
114	20231208	160449	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16300	-280	5	-1.69	2749901210	168456	161.66	16580	16760	16140	21550	11610	16580	16324.16	6.96	0	-4252	17113	16846	16653	16386	16193	16750	16290	84	4970	500	12260	10	1	16267058	2652	-53.97	1.42	12	1.04	-302.00	11480.00	19800	20230831	-17.68	8970	20221212	81.72	19800	-17.68	20230831	9370	73.96	20230104	19800	-17.68	20230831	8970	81.72	20221212	2.02	N	051360	500	83 억	1132413	N	N	10	N	N
115	20231208	150451	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16310	-270	5	-1.63	2586233810	158407	152.01	16580	16760	16140	21550	11610	16580	16326.51	6.96	0	-3845	17113	16846	16653	16386	16193	16750	16290	84	4970	500	12260	10	1	16267058	2653	-54.01	1.42	12	0.97	-302.00	11480.00	19800	20230831	-17.63	8970	20221212	81.83	19800	-17.63	20230831	9370	74.07	20230104	19800	-17.63	20230831	8970	81.83	20221212	2.02	N	051360	500	83 억	1132413	N	N	150	N	N
116	20231208	140450	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16280	-300	5	-1.81	2106689810	128915	123.71	16580	16760	16140	21550	11610	16580	16341.70	6.96	0	-10438	17113	16846	16653	16386	16193	16750	16290	84	4970	500	12260	10	1	16267058	2648	-53.91	1.42	12	0.79	-302.00	11480.00	19800	20230831	-17.78	8970	20221212	81.49	19800	-17.78	20230831	9370	73.75	20230104	19800	-17.78	20230831	8970	81.49	20221212	2.02	N	051360	500	83 억	1132413	N	N	150	N	N
117	20231208	130449	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16210	-370	5	-2.23	1619922400	98905	94.91	16580	16760	16200	21550	11610	16580	16378.57	6.96	0	-9485	17113	16846	16653	16386	16193	16750	16290	84	4970	500	12260	10	1	16267058	2637	-53.68	1.41	12	0.61	-302.00	11480.00	19800	20230831	-18.13	8970	20221212	80.71	19800	-18.13	20230831	9370	73.00	20230104	19800	-18.13	20230831	8970	80.71	20221212	2.02	N	051360	500	83 억	1132413	N	N	150	N	N
118	20231208	120445	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16270	-310	5	-1.87	1410466690	86020	82.55	16580	16760	16270	21550	11610	16580	16396.96	6.96	0	-6836	17113	16846	16653	16386	16193	16750	16290	84	4970	500	12260	10	1	16267058	2647	-53.87	1.42	12	0.53	-302.00	11480.00	19800	20230831	-17.83	8970	20221212	81.38	19800	-17.83	20230831	9370	73.64	20230104	19800	-17.83	20230831	8970	81.38	20221212	2.02	N	051360	500	83 억	1132413	N	N	150	N	N
119	20231208	110445	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16450	-130	5	-0.78	883443480	53766	51.60	16580	16760	16350	21550	11610	16580	16431.27	6.96	0	-5287	17113	16846	16653	16386	16193	16750	16290	84	4970	500	12260	10	1	16267058	2676	-54.47	1.43	12	0.33	-302.00	11480.00	19800	20230831	-16.92	8970	20221212	83.39	19800	-16.92	20230831	9370	75.56	20230104	19800	-16.92	20230831	8970	83.39	20221212	2.02	N	051360	500	83 억	1132413	N	N	150	N	N
120	20231208	100451	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16400	-180	5	-1.09	744690090	45321	43.49	16580	16760	16350	21550	11610	16580	16431.46	6.96	0	-4447	17113	16846	16653	16386	16193	16750	16290	84	4970	500	12260	10	1	16267058	2668	-54.30	1.43	12	0.28	-302.00	11480.00	19800	20230831	-17.17	8970	20221212	82.83	19800	-17.17	20230831	9370	75.03	20230104	19800	-17.17	20230831	8970	82.83	20221212	2.02	N	051360	500	83 억	1132413	N	N	150	N	N
121	20231208	090445	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16580	0	3	0.00	15154140	913	0.88	16580	16760	16580	21550	11610	16580	16598.18	6.96	0	-567	17113	16846	16653	16386	16193	16750	16290	84	4970	500	12260	10	1	16267058	2697	-54.90	1.44	12	0.01	-302.00	11480.00	19800	20230831	-16.26	8970	20221212	84.84	19800	-16.26	20230831	9370	76.95	20230104	19800	-16.26	20230831	8970	84.84	20221212	2.02	N	051360	500	83 억	1132413	N	N	150	N	N
122	20231207	160445	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16580	-270	5	-1.60	1724880900	103738	62.97	16650	16920	16460	21900	11800	16850	16627.27	7.05	0	-17360	17683	17266	16883	16466	16083	17075	16275	84	5050	500	12460	10	1	16267058	2697	-54.90	1.44	12	0.64	-302.00	11480.00	19800	20230831	-16.26	8970	20221212	84.84	19800	-16.26	20230831	9370	76.95	20230104	19800	-16.26	20230831	8970	84.84	20221212	2.06	N	051360	500	83 억	1146177	N	N	150	N	N
123	20231207	150447	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16700	-150	5	-0.89	1672194170	100568	61.05	16650	16920	16460	21900	11800	16850	16627.48	7.05	0	-17605	17683	17266	16883	16466	16083	17075	16275	84	5050	500	12460	10	1	16267058	2717	-55.30	1.45	12	0.62	-302.00	11480.00	19800	20230831	-15.66	8970	20221212	86.18	19800	-15.66	20230831	9370	78.23	20230104	19800	-15.66	20230831	8970	86.18	20221212	2.06	N	051360	500	83 억	1146177	N	N	226	N	N
124	20231207	140445	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16760	-90	5	-0.53	1459534850	87847	53.33	16650	16920	16460	21900	11800	16850	16614.48	7.05	0	-13380	17683	17266	16883	16466	16083	17075	16275	84	5050	500	12460	10	1	16267058	2726	-55.50	1.46	12	0.54	-302.00	11480.00	19800	20230831	-15.35	8970	20221212	86.85	19800	-15.35	20230831	9370	78.87	20230104	19800	-15.35	20230831	8970	86.85	20221212	2.06	N	051360	500	83 억	1146177	N	N	226	N	N
125	20231207	130446	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16500	-350	5	-2.08	1220306920	73522	44.63	16650	16920	16460	21900	11800	16850	16597.81	7.05	0	-13223	17683	17266	16883	16466	16083	17075	16275	84	5050	500	12460	10	1	16267058	2684	-54.64	1.44	12	0.45	-302.00	11480.00	19800	20230831	-16.67	8970	20221212	83.95	19800	-16.67	20230831	9370	76.09	20230104	19800	-16.67	20230831	8970	83.95	20221212	2.06	N	051360	500	83 억	1146177	N	N	226	N	N
126	20231207	120447	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16570	-280	5	-1.66	942707820	56711	34.43	16650	16920	16500	21900	11800	16850	16622.98	7.05	0	-14171	17683	17266	16883	16466	16083	17075	16275	84	5050	500	12460	10	1	16267058	2695	-54.87	1.44	12	0.35	-302.00	11480.00	19800	20230831	-16.31	8970	20221212	84.73	19800	-16.31	20230831	9370	76.84	20230104	19800	-16.31	20230831	8970	84.73	20221212	2.06	N	051360	500	83 억	1146177	N	N	226	N	N
127	20231207	110443	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16630	-220	5	-1.31	777166030	46723	28.36	16650	16920	16500	21900	11800	16850	16633.43	7.05	0	-12340	17683	17266	16883	16466	16083	17075	16275	84	5050	500	12460	10	1	16267058	2705	-55.07	1.45	12	0.29	-302.00	11480.00	19800	20230831	-16.01	8970	20221212	85.40	19800	-16.01	20230831	9370	77.48	20230104	19800	-16.01	20230831	8970	85.40	20221212	2.06	N	051360	500	83 억	1146177	N	N	226	N	N
128	20231207	100442	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16570	-280	5	-1.66	616255760	37030	22.48	16650	16920	16500	21900	11800	16850	16642.01	7.05	0	-10146	17683	17266	16883	16466	16083	17075	16275	84	5050	500	12460	10	1	16267058	2695	-54.87	1.44	12	0.23	-302.00	11480.00	19800	20230831	-16.31	8970	20221212	84.73	19800	-16.31	20230831	9370	76.84	20230104	19800	-16.31	20230831	8970	84.73	20221212	2.06	N	051360	500	83 억	1146177	N	N	226	N	N
129	20231207	090447	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16750	-100	5	-0.59	101256260	6069	3.68	16650	16800	16650	21900	11800	16850	16683.90	7.05	0	2322	17683	17266	16883	16466	16083	17075	16275	84	5050	500	12460	10	1	16267058	2725	-55.46	1.46	12	0.04	-302.00	11480.00	19800	20230831	-15.40	8970	20221212	86.73	19800	-15.40	20230831	9370	78.76	20230104	19800	-15.40	20230831	8970	86.73	20221212	2.06	N	051360	500	83 억	1146177	N	N	226	N	N
130	20231206	160438	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16850	-140	5	-0.82	2759834760	164395	81.08	16990	17300	16500	22050	11900	16990	16787.82	7.11	0	-14771	17636	17312	17106	16782	16576	17210	16680	84	5060	500	12570	10	1	16267058	2741	-55.79	1.47	12	1.01	-302.00	11480.00	19800	20230831	-14.90	8970	20221212	87.85	19800	-14.90	20230831	9370	79.83	20230104	19800	-14.90	20230831	8970	87.85	20221212	2.09	N	051360	500	83 억	1157295	N	N	226	N	N
131	20231206	150447	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16990	0	3	0.00	2649815120	157878	77.86	16990	17300	16500	22050	11900	16990	16783.94	7.11	0	-13880	17636	17312	17106	16782	16576	17210	16680	84	5060	500	12570	10	1	16267058	2764	-56.26	1.48	12	0.97	-302.00	11480.00	19800	20230831	-14.19	8970	20221212	89.41	19800	-14.19	20230831	9370	81.32	20230104	19800	-14.19	20230831	8970	89.41	20221212	2.09	N	051360	500	83 억	1157295	N	N	716	N	N
132	20231206	140445	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16790	-200	5	-1.18	2270096940	135385	66.77	16990	17300	16500	22050	11900	16990	16767.71	7.11	0	-8084	17636	17312	17106	16782	16576	17210	16680	84	5060	500	12570	10	1	16267058	2731	-55.60	1.46	12	0.83	-302.00	11480.00	19800	20230831	-15.20	8970	20221212	87.18	19800	-15.20	20230831	9370	79.19	20230104	19800	-15.20	20230831	8970	87.18	20221212	2.09	N	051360	500	83 억	1157295	N	N	716	N	N
133	20231206	130441	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16990	0	3	0.00	1971758010	117769	58.08	16990	17300	16500	22050	11900	16990	16742.59	7.11	0	-6037	17636	17312	17106	16782	16576	17210	16680	84	5060	500	12570	10	1	16267058	2764	-56.26	1.48	12	0.72	-302.00	11480.00	19800	20230831	-14.19	8970	20221212	89.41	19800	-14.19	20230831	9370	81.32	20230104	19800	-14.19	20230831	8970	89.41	20221212	2.09	N	051360	500	83 억	1157295	N	N	716	N	N
134	20231206	120438	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16850	-140	5	-0.82	1690100440	101110	49.87	16990	17300	16500	22050	11900	16990	16715.46	7.11	0	-6662	17636	17312	17106	16782	16576	17210	16680	84	5060	500	12570	10	1	16267058	2741	-55.79	1.47	12	0.62	-302.00	11480.00	19800	20230831	-14.90	8970	20221212	87.85	19800	-14.90	20230831	9370	79.83	20230104	19800	-14.90	20230831	8970	87.85	20221212	2.09	N	051360	500	83 억	1157295	N	N	716	N	N
135	20231206	110447	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16640	-350	5	-2.06	1380877020	82565	40.72	16990	17300	16500	22050	11900	16990	16724.73	7.11	0	-8310	17636	17312	17106	16782	16576	17210	16680	84	5060	500	12570	10	1	16267058	2707	-55.10	1.45	12	0.51	-302.00	11480.00	19800	20230831	-15.96	8970	20221212	85.51	19800	-15.96	20230831	9370	77.59	20230104	19800	-15.96	20230831	8970	85.51	20221212	2.09	N	051360	500	83 억	1157295	N	N	716	N	N
136	20231206	100443	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16700	-290	5	-1.71	591883610	35024	17.27	16990	17300	16660	22050	11900	16990	16899.37	7.11	0	-12731	17636	17312	17106	16782	16576	17210	16680	84	5060	500	12570	10	1	16267058	2717	-55.30	1.45	12	0.22	-302.00	11480.00	19800	20230831	-15.66	8970	20221212	86.18	19800	-15.66	20230831	9370	78.23	20230104	19800	-15.66	20230831	8970	86.18	20221212	2.09	N	051360	500	83 억	1157295	N	N	716	N	N
137	20231206	090444	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	17240	250	2	1.47	38309520	2233	1.10	16990	17300	16990	22050	11900	16990	17156.08	7.11	0	-615	17636	17312	17106	16782	16576	17210	16680	84	5060	500	12570	10	1	16267058	2804	-57.09	1.50	12	0.01	-302.00	11480.00	19800	20230831	-12.93	8970	20221212	92.20	19800	-12.93	20230831	9370	83.99	20230104	19800	-12.93	20230831	8970	92.20	20221212	2.09	N	051360	500	83 억	1157295	N	N	716	N	N
138	20231205	160445	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16990	-440	5	-2.52	3458704870	202390	123.74	17430	17430	16900	22650	12210	17430	17089.14	7.30	0	-28363	18270	17850	17480	17060	16690	17665	16875	84	5220	500	12890	10	1	16267058	2764	-56.26	1.48	12	1.24	-302.00	11480.00	19800	20230831	-14.19	8970	20221212	89.41	19800	-14.19	20230831	9370	81.32	20230104	19800	-14.19	20230831	8970	89.41	20221212	2.12	N	051360	500	83 억	1187502	N	N	716	N	N
139	20231205	150443	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16990	-440	5	-2.52	3281616200	191966	117.37	17430	17430	16900	22650	12210	17430	17094.60	7.30	0	-30912	18270	17850	17480	17060	16690	17665	16875	84	5220	500	12890	10	1	16267058	2764	-56.26	1.48	12	1.18	-302.00	11480.00	19800	20230831	-14.19	8970	20221212	89.41	19800	-14.19	20230831	9370	81.32	20230104	19800	-14.19	20230831	8970	89.41	20221212	2.12	N	051360	500	83 억	1187502	N	N	43	N	N
140	20231205	140444	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	17160	-270	5	-1.55	2890670800	169127	103.40	17430	17430	16900	22650	12210	17430	17091.52	7.30	0	-25980	18270	17850	17480	17060	16690	17665	16875	84	5220	500	12890	10	1	16267058	2791	-56.82	1.49	12	1.04	-302.00	11480.00	19800	20230831	-13.33	8970	20221212	91.30	19800	-13.33	20230831	9370	83.14	20230104	19800	-13.33	20230831	8970	91.30	20221212	2.12	N	051360	500	83 억	1187502	N	N	43	N	N
141	20231205	130443	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	17180	-250	5	-1.43	2566468210	150209	91.84	17430	17430	16900	22650	12210	17430	17085.75	7.30	0	-21953	18270	17850	17480	17060	16690	17665	16875	84	5220	500	12890	10	1	16267058	2795	-56.89	1.50	12	0.92	-302.00	11480.00	19800	20230831	-13.23	8970	20221212	91.53	19800	-13.23	20230831	9370	83.35	20230104	19800	-13.23	20230831	8970	91.53	20221212	2.12	N	051360	500	83 억	1187502	N	N	43	N	N
142	20231205	120440	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	17190	-240	5	-1.38	2240509560	131216	80.23	17430	17430	16900	22650	12210	17430	17074.70	7.30	0	-21752	18270	17850	17480	17060	16690	17665	16875	84	5220	500	12890	10	1	16267058	2796	-56.92	1.50	12	0.81	-302.00	11480.00	19800	20230831	-13.18	8970	20221212	91.64	19800	-13.18	20230831	9370	83.46	20230104	19800	-13.18	20230831	8970	91.64	20221212	2.12	N	051360	500	83 억	1187502	N	N	43	N	N
143	20231205	110440	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	17070	-360	5	-2.07	2023989440	118602	72.51	17430	17430	16900	22650	12210	17430	17065.08	7.30	0	-21768	18270	17850	17480	17060	16690	17665	16875	84	5220	500	12890	10	1	16267058	2777	-56.52	1.49	12	0.73	-302.00	11480.00	19800	20230831	-13.79	8970	20221212	90.30	19800	-13.79	20230831	9370	82.18	20230104	19800	-13.79	20230831	8970	90.30	20221212	2.12	N	051360	500	83 억	1187502	N	N	43	N	N
144	20231205	100441	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	16980	-450	5	-2.58	1371457720	80185	49.03	17430	17430	16970	22650	12210	17430	17103.26	7.30	0	-15441	18270	17850	17480	17060	16690	17665	16875	84	5220	500	12890	10	1	16267058	2762	-56.23	1.48	12	0.49	-302.00	11480.00	19800	20230831	-14.24	8970	20221212	89.30	19800	-14.24	20230831	9370	81.22	20230104	19800	-14.24	20230831	8970	89.30	20221212	2.12	N	051360	500	83 억	1187502	N	N	43	N	N
145	20231205	090439	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	17180	-250	5	-1.43	34274180	1984	1.21	17430	17430	17150	22650	12210	17430	17267.08	7.30	0	-328	18270	17850	17480	17060	16690	17665	16875	84	5220	500	12890	10	1	16267058	2795	-56.89	1.50	12	0.01	-302.00	11480.00	19800	20230831	-13.23	8970	20221212	91.53	19800	-13.23	20230831	9370	83.35	20230104	19800	-13.23	20230831	8970	91.53	20221212	2.12	N	051360	500	83 억	1187502	N	N	43	N	N
146	20231204	160439	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	17430	-210	5	-1.19	2853974390	163094	106.63	17500	17900	17110	22900	12350	17640	17499.17	7.44	0	-20519	17946	17792	17506	17352	17066	17870	17430	84	5260	500	13050	10	1	16267058	2835	-57.72	1.52	12	1.00	-302.00	11480.00	19800	20230831	-11.97	8970	20221212	94.31	19800	-11.97	20230831	9370	86.02	20230104	19800	-11.97	20230831	8970	94.31	20221212	2.05	N	051360	500	83 억	1210535	N	N	43	N	N
147	20231204	150441	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	17550	-90	5	-0.51	2709268740	154811	101.22	17500	17900	17110	22900	12350	17640	17500.49	7.44	0	-21475	17946	17792	17506	17352	17066	17870	17430	84	5260	500	13050	10	1	16267058	2855	-58.11	1.53	12	0.95	-302.00	11480.00	19800	20230831	-11.36	8970	20221212	95.65	19800	-11.36	20230831	9370	87.30	20230104	19800	-11.36	20230831	8970	95.65	20221212	2.05	N	051360	500	83 억	1210535	N	N	7	N	N
148	20231204	140438	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	17510	-130	5	-0.74	2477923900	141611	92.59	17500	17900	17110	22900	12350	17640	17498.10	7.44	0	-21279	17946	17792	17506	17352	17066	17870	17430	84	5260	500	13050	10	1	16267058	2848	-57.98	1.53	12	0.87	-302.00	11480.00	19800	20230831	-11.57	8970	20221212	95.21	19800	-11.57	20230831	9370	86.87	20230104	19800	-11.57	20230831	8970	95.21	20221212	2.05	N	051360	500	83 억	1210535	N	N	7	N	N
149	20231204	130437	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	17750	110	2	0.62	2188417810	125227	81.87	17500	17900	17110	22900	12350	17640	17475.61	7.44	0	-13643	17946	17792	17506	17352	17066	17870	17430	84	5260	500	13050	10	1	16267058	2887	-58.77	1.55	12	0.77	-302.00	11480.00	19800	20230831	-10.35	8970	20221212	97.88	19800	-10.35	20230831	9370	89.43	20230104	19800	-10.35	20230831	8970	97.88	20221212	2.05	N	051360	500	83 억	1210535	N	N	7	N	N
150	20231204	120437	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	17840	200	2	1.13	1956093850	112146	73.32	17500	17850	17110	22900	12350	17640	17442.39	7.44	0	-13069	17946	17792	17506	17352	17066	17870	17430	84	5260	500	13050	10	1	16267058	2902	-59.07	1.55	12	0.69	-302.00	11480.00	19800	20230831	-9.90	8970	20221212	98.89	19800	-9.90	20230831	9370	90.39	20230104	19800	-9.90	20230831	8970	98.89	20221212	2.05	N	051360	500	83 억	1210535	N	N	7	N	N
151	20231204	110439	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	17740	100	2	0.57	1614374720	92912	60.75	17500	17740	17110	22900	12350	17640	17375.31	7.44	0	-12927	17946	17792	17506	17352	17066	17870	17430	84	5260	500	13050	10	1	16267058	2886	-58.74	1.55	12	0.57	-302.00	11480.00	19800	20230831	-10.40	8970	20221212	97.77	19800	-10.40	20230831	9370	89.33	20230104	19800	-10.40	20230831	8970	97.77	20221212	2.05	N	051360	500	83 억	1210535	N	N	7	N	N
152	20231204	100438	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	17410	-230	5	-1.30	1087056520	62904	41.13	17500	17600	17110	22900	12350	17640	17281.20	7.44	0	-19042	17946	17792	17506	17352	17066	17870	17430	84	5260	500	13050	10	1	16267058	2832	-57.65	1.52	12	0.39	-302.00	11480.00	19800	20230831	-12.07	8970	20221212	94.09	19800	-12.07	20230831	9370	85.81	20230104	19800	-12.07	20230831	8970	94.09	20221212	2.05	N	051360	500	83 억	1210535	N	N	7	N	N
153	20231204	090438	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	17420	-220	5	-1.25	94544590	5403	3.53	17500	17600	17420	22900	12350	17640	17498.54	7.44	0	-1964	17946	17792	17506	17352	17066	17870	17430	84	5260	500	13050	10	1	16267058	2834	-57.68	1.52	12	0.03	-302.00	11480.00	19800	20230831	-12.02	8970	20221212	94.20	19800	-12.02	20230831	9370	85.91	20230104	19800	-12.02	20230831	8970	94.20	20221212	2.05	N	051360	500	83 억	1210535	N	N	7	N	N
154	20231201	160438	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	17640	170	2	0.97	2644518530	151801	123.29	17480	17660	17220	22700	12230	17470	17420.79	7.39	0	3127	18170	17820	17640	17290	17110	17730	17200	84	5230	500	12920	10	1	16267058	2870	-58.41	1.54	12	0.93	-302.00	11480.00	19800	20230831	-10.91	8930	20221129	97.54	19800	-10.91	20230831	9370	88.26	20230104	19800	-10.91	20230831	8970	96.66	20221212	2.10	N	051360	500	83 억	1201467	N	N	7	N	N
155	20231201	150437	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	17500	30	2	0.17	2423505100	139226	113.08	17480	17620	17220	22700	12230	17470	17406.96	7.39	0	2875	18170	17820	17640	17290	17110	17730	17200	84	5230	500	12920	10	1	16267058	2847	-57.95	1.52	12	0.86	-302.00	11480.00	19800	20230831	-11.62	8930	20221129	95.97	19800	-11.62	20230831	9370	86.77	20230104	19800	-11.62	20230831	8970	95.09	20221212	2.10	N	051360	500	83 억	1201467	N	N	52	N	N
156	20231201	140437	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	17520	50	2	0.29	2023836900	116385	94.53	17480	17620	17220	22700	12230	17470	17389.12	7.39	0	4082	18170	17820	17640	17290	17110	17730	17200	84	5230	500	12920	10	1	16267058	2850	-58.01	1.53	12	0.72	-302.00	11480.00	19800	20230831	-11.52	8930	20221129	96.19	19800	-11.52	20230831	9370	86.98	20230104	19800	-11.52	20230831	8970	95.32	20221212	2.10	N	051360	500	83 억	1201467	N	N	52	N	N
157	20231201	130436	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	17470	0	3	0.00	1855262460	106756	86.71	17480	17620	17220	22700	12230	17470	17378.49	7.39	0	4415	18170	17820	17640	17290	17110	17730	17200	84	5230	500	12920	10	1	16267058	2842	-57.85	1.52	12	0.66	-302.00	11480.00	19800	20230831	-11.77	8930	20221129	95.63	19800	-11.77	20230831	9370	86.45	20230104	19800	-11.77	20230831	8970	94.76	20221212	2.10	N	051360	500	83 억	1201467	N	N	52	N	N
158	20231201	120440	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	17490	20	2	0.11	1639633260	94394	76.67	17480	17620	17220	22700	12230	17470	17370.05	7.39	0	4375	18170	17820	17640	17290	17110	17730	17200	84	5230	500	12920	10	1	16267058	2845	-57.91	1.52	12	0.58	-302.00	11480.00	19800	20230831	-11.67	8930	20221129	95.86	19800	-11.67	20230831	9370	86.66	20230104	19800	-11.67	20230831	8970	94.98	20221212	2.10	N	051360	500	83 억	1201467	N	N	52	N	N
159	20231201	110439	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	17400	-70	5	-0.40	1399143060	80639	65.50	17480	17620	17220	22700	12230	17470	17350.62	7.39	0	4460	18170	17820	17640	17290	17110	17730	17200	84	5230	500	12920	10	1	16267058	2830	-57.62	1.52	12	0.50	-302.00	11480.00	19800	20230831	-12.12	8930	20221129	94.85	19800	-12.12	20230831	9370	85.70	20230104	19800	-12.12	20230831	8970	93.98	20221212	2.10	N	051360	500	83 억	1201467	N	N	52	N	N
160	20231201	100441	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	17620	150	2	0.86	1079513960	62241	50.55	17480	17620	17220	22700	12230	17470	17343.99	7.39	0	3246	18170	17820	17640	17290	17110	17730	17200	84	5230	500	12920	10	1	16267058	2866	-58.34	1.53	12	0.38	-302.00	11480.00	19800	20230831	-11.01	8930	20221129	97.31	19800	-11.01	20230831	9370	88.05	20230104	19800	-11.01	20230831	8970	96.43	20221212	2.10	N	051360	500	83 억	1201467	N	N	52	N	N
161	20231201	090436	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	17400	-70	5	-0.40	61728320	3527	2.86	17480	17620	17400	22700	12230	17470	17502.12	7.39	0	-1033	18170	17820	17640	17290	17110	17730	17200	84	5230	500	12920	10	1	16267058	2830	-57.62	1.52	12	0.02	-302.00	11480.00	19800	20230831	-12.12	8930	20221129	94.85	19800	-12.12	20230831	9370	85.70	20230104	19800	-12.12	20230831	8970	93.98	20221212	2.10	N	051360	500	83 억	1201467	N	N	52	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History