KissMeData/448710/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161354	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13470	-320	5	-2.32	1009946450	74520	73.44	13710	13900	13450	17920	9660	13790	13553.06	0.90	0	-10528	14136	13962	13786	13612	13436	13875	13525	6	4130	100	9650	10	1	5081792	685	25.27	2.76	12	1.47	533.00	4876.00	29500	20230906	-54.34	11050	20231110	21.90	29500	-54.34	20230906	11050	21.90	20231110	29500	-54.34	20230906	11050	21.90	20231110	1.75	N	448710	100	6 억		45822	N	N	0	N	00	N
3	20231130	151352	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13510	-280	5	-2.03	931053250	68666	67.67	13710	13900	13450	17920	9660	13790	13558.71	0.90	0	-10538	14136	13962	13786	13612	13436	13875	13525	6	4130	100	9650	10	1	5081792	687	25.35	2.77	12	1.35	533.00	4876.00	29500	20230906	-54.20	11050	20231110	22.26	29500	-54.20	20230906	11050	22.26	20231110	29500	-54.20	20230906	11050	22.26	20231110	1.75	N	448710	100	6 억		45822	N	N	0	N	00	N
4	20231130	141348	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13510	-280	5	-2.03	806866220	59466	58.60	13710	13900	13450	17920	9660	13790	13568.03	0.90	0	-9410	14136	13962	13786	13612	13436	13875	13525	6	4130	100	9650	10	1	5081792	687	25.35	2.77	12	1.17	533.00	4876.00	29500	20230906	-54.20	11050	20231110	22.26	29500	-54.20	20230906	11050	22.26	20231110	29500	-54.20	20230906	11050	22.26	20231110	1.75	N	448710	100	6 억		45822	N	N	0	N	00	N
5	20231130	131347	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13580	-210	5	-1.52	685789100	50518	49.78	13710	13900	13450	17920	9660	13790	13574.57	0.90	0	-8377	14136	13962	13786	13612	13436	13875	13525	6	4130	100	9650	10	1	5081792	690	25.48	2.79	12	0.99	533.00	4876.00	29500	20230906	-53.97	11050	20231110	22.90	29500	-53.97	20230906	11050	22.90	20231110	29500	-53.97	20230906	11050	22.90	20231110	1.75	N	448710	100	6 억		45822	N	N	0	N	00	N
6	20231130	121403	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13530	-260	5	-1.89	648795820	47796	47.10	13710	13900	13450	17920	9660	13790	13573.66	0.90	0	-7428	14136	13962	13786	13612	13436	13875	13525	6	4130	100	9650	10	1	5081792	688	25.38	2.77	12	0.94	533.00	4876.00	29500	20230906	-54.14	11050	20231110	22.44	29500	-54.14	20230906	11050	22.44	20231110	29500	-54.14	20230906	11050	22.44	20231110	1.75	N	448710	100	6 억		45822	N	N	0	N	00	N
7	20231130	111357	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13530	-260	5	-1.89	596310180	43921	43.28	13710	13900	13450	17920	9660	13790	13576.23	0.90	0	-6810	14136	13962	13786	13612	13436	13875	13525	6	4130	100	9650	10	1	5081792	688	25.38	2.77	12	0.86	533.00	4876.00	29500	20230906	-54.14	11050	20231110	22.44	29500	-54.14	20230906	11050	22.44	20231110	29500	-54.14	20230906	11050	22.44	20231110	1.75	N	448710	100	6 억		45822	N	N	0	N	00	N
8	20231130	101349	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13600	-190	5	-1.38	488301310	35964	35.44	13710	13900	13450	17920	9660	13790	13576.71	0.90	0	-7653	14136	13962	13786	13612	13436	13875	13525	6	4130	100	9650	10	1	5081792	691	25.52	2.79	12	0.71	533.00	4876.00	29500	20230906	-53.90	11050	20231110	23.08	29500	-53.90	20230906	11050	23.08	20231110	29500	-53.90	20230906	11050	23.08	20231110	1.75	N	448710	100	6 억		45822	N	N	0	N	00	N
9	20231130	091349	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13620	-170	5	-1.23	128156220	9321	9.19	13710	13900	13610	17920	9660	13790	13748.60	0.90	0	-4344	14136	13962	13786	13612	13436	13875	13525	6	4130	100	9650	10	1	5081792	692	25.55	2.79	12	0.18	533.00	4876.00	29500	20230906	-53.83	11050	20231110	23.26	29500	-53.83	20230906	11050	23.26	20231110	29500	-53.83	20230906	11050	23.26	20231110	1.75	N	448710	100	6 억		45822	N	N	0	N	00	N
10	20231129	161342	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13790	-130	5	-0.93	1383851360	100666	40.23	13900	13960	13610	18090	9750	13920	13746.51	1.16	0	-13948	14620	14270	13790	13440	12960	14445	13615	6	4170	100	9740	10	1	5081792	701	25.87	2.83	12	1.98	533.00	4876.00	29500	20230906	-53.25	11050	20231110	24.80	29500	-53.25	20230906	11050	24.80	20231110	29500	-53.25	20230906	11050	24.80	20231110	1.58	N	448710	100	6 억		58789	N	N	0	N	00	N
11	20231129	151354	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13680	-240	5	-1.72	1316846570	95790	38.28	13900	13960	13610	18090	9750	13920	13746.89	1.16	0	-13708	14620	14270	13790	13440	12960	14445	13615	6	4170	100	9740	10	1	5081792	695	25.67	2.81	12	1.88	533.00	4876.00	29500	20230906	-53.63	11050	20231110	23.80	29500	-53.63	20230906	11050	23.80	20231110	29500	-53.63	20230906	11050	23.80	20231110	1.58	N	448710	100	6 억		58789	N	N	0	N	00	N
12	20231129	141347	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13660	-260	5	-1.87	1119696660	81364	32.51	13900	13960	13610	18090	9750	13920	13761.21	1.16	0	-14717	14620	14270	13790	13440	12960	14445	13615	6	4170	100	9740	10	1	5081792	694	25.63	2.80	12	1.60	533.00	4876.00	29500	20230906	-53.69	11050	20231110	23.62	29500	-53.69	20230906	11050	23.62	20231110	29500	-53.69	20230906	11050	23.62	20231110	1.58	N	448710	100	6 억		58789	N	N	0	N	00	N
13	20231129	131347	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13800	-120	5	-0.86	945117640	68651	27.43	13900	13960	13610	18090	9750	13920	13766.58	1.16	0	-9532	14620	14270	13790	13440	12960	14445	13615	6	4170	100	9740	10	1	5081792	701	25.89	2.83	12	1.35	533.00	4876.00	29500	20230906	-53.22	11050	20231110	24.89	29500	-53.22	20230906	11050	24.89	20231110	29500	-53.22	20230906	11050	24.89	20231110	1.58	N	448710	100	6 억		58789	N	N	0	N	00	N
14	20231129	121348	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13800	-120	5	-0.86	875930690	63648	25.43	13900	13960	13610	18090	9750	13920	13761.65	1.16	0	-8596	14620	14270	13790	13440	12960	14445	13615	6	4170	100	9740	10	1	5081792	701	25.89	2.83	12	1.25	533.00	4876.00	29500	20230906	-53.22	11050	20231110	24.89	29500	-53.22	20230906	11050	24.89	20231110	29500	-53.22	20230906	11050	24.89	20231110	1.58	N	448710	100	6 억		58789	N	N	0	N	00	N
15	20231129	111350	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13900	-20	5	-0.14	705554370	51361	20.52	13900	13900	13610	18090	9750	13920	13736.50	1.16	0	-7059	14620	14270	13790	13440	12960	14445	13615	6	4170	100	9740	10	1	5081792	706	26.08	2.85	12	1.01	533.00	4876.00	29500	20230906	-52.88	11050	20231110	25.79	29500	-52.88	20230906	11050	25.79	20231110	29500	-52.88	20230906	11050	25.79	20231110	1.58	N	448710	100	6 억		58789	N	N	0	N	00	N
16	20231129	101347	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13720	-200	5	-1.44	561828760	40966	16.37	13900	13900	13610	18090	9750	13920	13713.59	1.16	0	-9164	14620	14270	13790	13440	12960	14445	13615	6	4170	100	9740	10	1	5081792	697	25.74	2.81	12	0.81	533.00	4876.00	29500	20230906	-53.49	11050	20231110	24.16	29500	-53.49	20230906	11050	24.16	20231110	29500	-53.49	20230906	11050	24.16	20231110	1.58	N	448710	100	6 억		58789	N	N	0	N	00	N
17	20231129	091340	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13680	-240	5	-1.72	278810580	20292	8.11	13900	13900	13680	18090	9750	13920	13738.28	1.16	0	-3363	14620	14270	13790	13440	12960	14445	13615	6	4170	100	9740	10	1	5081792	695	25.67	2.81	12	0.40	533.00	4876.00	29500	20230906	-53.63	11050	20231110	23.80	29500	-53.63	20230906	11050	23.80	20231110	29500	-53.63	20230906	11050	23.80	20231110	1.58	N	448710	100	6 억		58789	N	N	0	N	00	N
18	20231128	161340	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13920	710	2	5.37	3419670070	248264	184.67	13320	14140	13310	17170	9250	13210	13773.94	0.65	0	27542	13910	13560	13380	13030	12850	13470	12940	6	3960	100	9240	10	1	5081792	707	26.12	2.85	12	4.89	533.00	4876.00	29500	20230906	-52.81	11050	20231110	25.97	29500	-52.81	20230906	11050	25.97	20231110	29500	-52.81	20230906	11050	25.97	20231110	1.56	N	448710	100	6 억		32804	N	N	0	N	00	N
19	20231128	151208	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13870	660	2	5.00	3264972050	237140	176.40	13320	14140	13310	17170	9250	13210	13768.12	0.65	0	26316	13910	13560	13380	13030	12850	13470	12940	6	3960	100	9240	10	1	5081792	705	26.02	2.84	12	4.67	533.00	4876.00	29500	20230906	-52.98	11050	20231110	25.52	29500	-52.98	20230906	11050	25.52	20231110	29500	-52.98	20230906	11050	25.52	20231110	1.56	N	448710	100	6 억		32804	N	N	0	N	00	N
20	20231128	141331	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13890	680	2	5.15	2928368600	212814	158.30	13320	14140	13310	17170	9250	13210	13760.23	0.65	0	24172	13910	13560	13380	13030	12850	13470	12940	6	3960	100	9240	10	1	5081792	706	26.06	2.85	12	4.19	533.00	4876.00	29500	20230906	-52.92	11050	20231110	25.70	29500	-52.92	20230906	11050	25.70	20231110	29500	-52.92	20230906	11050	25.70	20231110	1.56	N	448710	100	6 억		32804	N	N	0	N	00	N
21	20231128	131331	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13600	390	2	2.95	2728164970	198271	147.49	13320	14140	13310	17170	9250	13210	13759.78	0.65	0	22255	13910	13560	13380	13030	12850	13470	12940	6	3960	100	9240	10	1	5081792	691	25.52	2.79	12	3.90	533.00	4876.00	29500	20230906	-53.90	11050	20231110	23.08	29500	-53.90	20230906	11050	23.08	20231110	29500	-53.90	20230906	11050	23.08	20231110	1.56	N	448710	100	6 억		32804	N	N	0	N	00	N
22	20231128	121339	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13650	440	2	3.33	2524255740	183281	136.34	13320	14140	13310	17170	9250	13210	13772.60	0.65	0	23266	13910	13560	13380	13030	12850	13470	12940	6	3960	100	9240	10	1	5081792	694	25.61	2.80	12	3.61	533.00	4876.00	29500	20230906	-53.73	11050	20231110	23.53	29500	-53.73	20230906	11050	23.53	20231110	29500	-53.73	20230906	11050	23.53	20231110	1.56	N	448710	100	6 억		32804	N	N	0	N	00	N
23	20231128	111340	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13780	570	2	4.31	2334740500	169469	126.06	13320	14140	13310	17170	9250	13210	13776.80	0.65	0	23798	13910	13560	13380	13030	12850	13470	12940	6	3960	100	9240	10	1	5081792	700	25.85	2.83	12	3.33	533.00	4876.00	29500	20230906	-53.29	11050	20231110	24.71	29500	-53.29	20230906	11050	24.71	20231110	29500	-53.29	20230906	11050	24.71	20231110	1.56	N	448710	100	6 억		32804	N	N	0	N	00	N
24	20231128	101335	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13720	510	2	3.86	970633770	71618	53.27	13320	13900	13310	17170	9250	13210	13552.93	0.65	0	13400	13910	13560	13380	13030	12850	13470	12940	6	3960	100	9240	10	1	5081792	697	25.74	2.81	12	1.41	533.00	4876.00	29500	20230906	-53.49	11050	20231110	24.16	29500	-53.49	20230906	11050	24.16	20231110	29500	-53.49	20230906	11050	24.16	20231110	1.56	N	448710	100	6 억		32804	N	N	0	N	00	N
25	20231128	091335	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13490	280	2	2.12	512012020	37643	28.00	13320	13900	13320	17170	9250	13210	13601.79	0.65	0	5762	13910	13560	13380	13030	12850	13470	12940	6	3960	100	9240	10	1	5081792	686	25.31	2.77	12	0.74	533.00	4876.00	29500	20230906	-54.27	11050	20231110	22.08	29500	-54.27	20230906	11050	22.08	20231110	29500	-54.27	20230906	11050	22.08	20231110	1.56	N	448710	100	6 억		32804	N	N	0	N	00	N
26	20231127	161324	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13210	-520	5	-3.79	1783610840	133269	92.32	13640	13730	13200	17840	9620	13730	13385.79	0.63	0	79	14250	13990	13610	13350	12970	14120	13480	6	4110	100	9610	10	1	5081792	671	24.78	2.71	12	2.62	533.00	4876.00	29500	20230906	-55.22	11050	20231110	19.55	29500	-55.22	20230906	11050	19.55	20231110	29500	-55.22	20230906	11050	19.55	20231110	1.06	N	448710	100	6 억		31904	N	N	0	N	00	N
27	20231127	151339	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13320	-410	5	-2.99	1606849950	119917	83.07	13640	13730	13200	17840	9620	13730	13398.61	0.63	0	-652	14250	13990	13610	13350	12970	14120	13480	6	4110	100	9610	10	1	5081792	677	24.99	2.73	12	2.36	533.00	4876.00	29500	20230906	-54.85	11050	20231110	20.54	29500	-54.85	20230906	11050	20.54	20231110	29500	-54.85	20230906	11050	20.54	20231110	1.06	N	448710	100	6 억		31904	N	N	0	N	00	N
28	20231127	141336	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13450	-280	5	-2.04	1379803980	102912	71.29	13640	13730	13200	17840	9620	13730	13406.39	0.63	0	-2673	14250	13990	13610	13350	12970	14120	13480	6	4110	100	9610	10	1	5081792	684	25.23	2.76	12	2.03	533.00	4876.00	29500	20230906	-54.41	11050	20231110	21.72	29500	-54.41	20230906	11050	21.72	20231110	29500	-54.41	20230906	11050	21.72	20231110	1.06	N	448710	100	6 억		31904	N	N	0	N	00	N
29	20231127	131340	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13540	-190	5	-1.38	1262860720	94188	65.25	13640	13730	13200	17840	9620	13730	13406.54	0.63	0	-2085	14250	13990	13610	13350	12970	14120	13480	6	4110	100	9610	10	1	5081792	688	25.40	2.78	12	1.85	533.00	4876.00	29500	20230906	-54.10	11050	20231110	22.53	29500	-54.10	20230906	11050	22.53	20231110	29500	-54.10	20230906	11050	22.53	20231110	1.06	N	448710	100	6 억		31904	N	N	0	N	00	N
30	20231127	121345	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13560	-170	5	-1.24	1126566480	84042	58.22	13640	13730	13200	17840	9620	13730	13403.29	0.63	0	-2768	14250	13990	13610	13350	12970	14120	13480	6	4110	100	9610	10	1	5081792	689	25.44	2.78	12	1.65	533.00	4876.00	29500	20230906	-54.03	11050	20231110	22.71	29500	-54.03	20230906	11050	22.71	20231110	29500	-54.03	20230906	11050	22.71	20231110	1.06	N	448710	100	6 억		31904	N	N	0	N	00	N
31	20231127	111323	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13530	-200	5	-1.46	877063110	65566	45.42	13640	13730	13200	17840	9620	13730	13374.69	0.63	0	1115	14250	13990	13610	13350	12970	14120	13480	6	4110	100	9610	10	1	5081792	688	25.38	2.77	12	1.29	533.00	4876.00	29500	20230906	-54.14	11050	20231110	22.44	29500	-54.14	20230906	11050	22.44	20231110	29500	-54.14	20230906	11050	22.44	20231110	1.06	N	448710	100	6 억		31904	N	N	0	N	00	N
32	20231127	101320	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13260	-470	5	-3.42	716683160	53563	37.11	13640	13730	13200	17840	9620	13730	13377.63	0.63	0	-1238	14250	13990	13610	13350	12970	14120	13480	6	4110	100	9610	10	1	5081792	674	24.88	2.72	12	1.05	533.00	4876.00	29500	20230906	-55.05	11050	20231110	20.00	29500	-55.05	20230906	11050	20.00	20231110	29500	-55.05	20230906	11050	20.00	20231110	1.06	N	448710	100	6 억		31904	N	N	0	N	00	N
33	20231127	091323	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13320	-410	5	-2.99	368924690	27398	18.98	13640	13730	13280	17840	9620	13730	13461.58	0.63	0	-2272	14250	13990	13610	13350	12970	14120	13480	6	4110	100	9610	10	1	5081792	677	24.99	2.73	12	0.54	533.00	4876.00	29500	20230906	-54.85	11050	20231110	20.54	29500	-54.85	20230906	11050	20.54	20231110	29500	-54.85	20230906	11050	20.54	20231110	1.06	N	448710	100	6 억		31904	N	N	0	N	00	N
34	20231124	161316	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13730	130	2	0.96	1940276150	142966	10.04	13620	13870	13230	17680	9520	13600	13571.12	0.41	0	10611	15933	14766	13823	12656	11713	15350	13240	6	4080	100	9520	10	1	5081792	698	25.76	2.82	12	2.81	533.00	4876.00	29500	20230906	-53.46	11050	20231110	24.25	29500	-53.46	20230906	11050	24.25	20231110	29500	-53.46	20230906	11050	24.25	20231110	1.03	N	448710	100	6 억		21061	N	N	0	N	00	N
35	20231124	151326	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13710	110	2	0.81	1862425700	137289	9.65	13620	13870	13230	17680	9520	13600	13565.73	0.41	0	10457	15933	14766	13823	12656	11713	15350	13240	6	4080	100	9520	10	1	5081792	697	25.72	2.81	12	2.70	533.00	4876.00	29500	20230906	-53.53	11050	20231110	24.07	29500	-53.53	20230906	11050	24.07	20231110	29500	-53.53	20230906	11050	24.07	20231110	1.03	N	448710	100	6 억		21061	N	N	0	N	00	N
36	20231124	141321	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13730	130	2	0.96	1610965640	119062	8.37	13620	13820	13230	17680	9520	13600	13530.48	0.41	0	7978	15933	14766	13823	12656	11713	15350	13240	6	4080	100	9520	10	1	5081792	698	25.76	2.82	12	2.34	533.00	4876.00	29500	20230906	-53.46	11050	20231110	24.25	29500	-53.46	20230906	11050	24.25	20231110	29500	-53.46	20230906	11050	24.25	20231110	1.03	N	448710	100	6 억		21061	N	N	0	N	00	N
37	20231124	131320	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13670	70	2	0.51	1476249430	109206	7.67	13620	13820	13230	17680	9520	13600	13518.02	0.41	0	3725	15933	14766	13823	12656	11713	15350	13240	6	4080	100	9520	10	1	5081792	695	25.65	2.80	12	2.15	533.00	4876.00	29500	20230906	-53.66	11050	20231110	23.71	29500	-53.66	20230906	11050	23.71	20231110	29500	-53.66	20230906	11050	23.71	20231110	1.03	N	448710	100	6 억		21061	N	N	0	N	00	N
38	20231124	121327	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13600	0	3	0.00	1291188820	95625	6.72	13620	13820	13230	17680	9520	13600	13502.63	0.41	0	2599	15933	14766	13823	12656	11713	15350	13240	6	4080	100	9520	10	1	5081792	691	25.52	2.79	12	1.88	533.00	4876.00	29500	20230906	-53.90	11050	20231110	23.08	29500	-53.90	20230906	11050	23.08	20231110	29500	-53.90	20230906	11050	23.08	20231110	1.03	N	448710	100	6 억		21061	N	N	0	N	00	N
39	20231124	111323	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13600	0	3	0.00	1194164940	88490	6.22	13620	13820	13230	17680	9520	13600	13494.91	0.41	0	2661	15933	14766	13823	12656	11713	15350	13240	6	4080	100	9520	10	1	5081792	691	25.52	2.79	12	1.74	533.00	4876.00	29500	20230906	-53.90	11050	20231110	23.08	29500	-53.90	20230906	11050	23.08	20231110	29500	-53.90	20230906	11050	23.08	20231110	1.03	N	448710	100	6 억		21061	N	N	0	N	00	N
40	20231124	101327	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13530	-70	5	-0.51	945403020	70262	4.94	13620	13720	13230	17680	9520	13600	13455.39	0.41	0	-464	15933	14766	13823	12656	11713	15350	13240	6	4080	100	9520	10	1	5081792	688	25.38	2.77	12	1.38	533.00	4876.00	29500	20230906	-54.14	11050	20231110	22.44	29500	-54.14	20230906	11050	22.44	20231110	29500	-54.14	20230906	11050	22.44	20231110	1.03	N	448710	100	6 억		21061	N	N	0	N	00	N
41	20231124	091318	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13390	-210	5	-1.54	482168370	35655	2.51	13620	13720	13390	17680	9520	13600	13523.16	0.41	0	-3804	15933	14766	13823	12656	11713	15350	13240	6	4080	100	9520	10	1	5081792	680	25.12	2.75	12	0.70	533.00	4876.00	29500	20230906	-54.61	11050	20231110	21.18	29500	-54.61	20230906	11050	21.18	20231110	29500	-54.61	20230906	11050	21.18	20231110	1.03	N	448710	100	6 억		21061	N	N	0	N	00	N
42	20231123	161259	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13600	950	2	7.51	20061608350	1419259	2903.32	13010	14990	12880	16440	8860	12650	14135.60	0.98	0	-33180	13323	12986	12713	12376	12103	12850	12240	6	3790	100	8850	10	1	5081792	691	25.52	2.79	12	27.93	533.00	4876.00	29500	20230906	-53.90	11050	20231110	23.08	29500	-53.90	20230906	11050	23.08	20231110	29500	-53.90	20230906	11050	23.08	20231110	0.99	N	448710	100	6 억		50054	N	N	0	N	00	N
43	20231123	151345	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13530	880	2	6.96	19844947250	1403284	2870.64	13010	14990	12880	16440	8860	12650	14141.79	0.98	0	-37806	13323	12986	12713	12376	12103	12850	12240	6	3790	100	8850	10	1	5081792	688	25.38	2.77	12	27.61	533.00	4876.00	29500	20230906	-54.14	11050	20231110	22.44	29500	-54.14	20230906	11050	22.44	20231110	29500	-54.14	20230906	11050	22.44	20231110	0.99	N	448710	100	6 억		50054	N	N	0	N	00	N
44	20231123	141346	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13230	580	2	4.58	19230861560	1357714	2777.42	13010	14990	12880	16440	8860	12650	14164.15	0.98	0	-45802	13323	12986	12713	12376	12103	12850	12240	6	3790	100	8850	10	1	5081792	672	24.82	2.71	12	26.72	533.00	4876.00	29500	20230906	-55.15	11050	20231110	19.73	29500	-55.15	20230906	11050	19.73	20231110	29500	-55.15	20230906	11050	19.73	20231110	0.99	N	448710	100	6 억		50054	N	N	0	N	00	N
45	20231123	131345	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13560	910	2	7.19	18285986280	1287684	2634.16	13010	14990	12880	16440	8860	12650	14200.68	0.98	0	-45221	13323	12986	12713	12376	12103	12850	12240	6	3790	100	8850	10	1	5081792	689	25.44	2.78	12	25.34	533.00	4876.00	29500	20230906	-54.03	11050	20231110	22.71	29500	-54.03	20230906	11050	22.71	20231110	29500	-54.03	20230906	11050	22.71	20231110	0.99	N	448710	100	6 억		50054	N	N	0	N	00	N
46	20231123	121322	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13490	840	2	6.64	17923376360	1260892	2579.36	13010	14990	12880	16440	8860	12650	14214.84	0.98	0	-44597	13323	12986	12713	12376	12103	12850	12240	6	3790	100	8850	10	1	5081792	686	25.31	2.77	12	24.81	533.00	4876.00	29500	20230906	-54.27	11050	20231110	22.08	29500	-54.27	20230906	11050	22.08	20231110	29500	-54.27	20230906	11050	22.08	20231110	0.99	N	448710	100	6 억		50054	N	N	0	N	00	N
47	20231123	111356	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13570	920	2	7.27	17322757830	1216397	2488.33	13010	14990	12880	16440	8860	12650	14241.04	0.98	0	-43967	13323	12986	12713	12376	12103	12850	12240	6	3790	100	8850	10	1	5081792	690	25.46	2.78	12	23.94	533.00	4876.00	29500	20230906	-54.00	11050	20231110	22.81	29500	-54.00	20230906	11050	22.81	20231110	29500	-54.00	20230906	11050	22.81	20231110	0.99	N	448710	100	6 억		50054	N	N	0	N	00	N
48	20231123	101328	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13970	1320	2	10.43	15596525100	1092226	2234.32	13010	14990	12880	16440	8860	12650	14279.58	0.98	0	-41487	13323	12986	12713	12376	12103	12850	12240	6	3790	100	8850	10	1	5081792	710	26.21	2.87	12	21.49	533.00	4876.00	29500	20230906	-52.64	11050	20231110	26.43	29500	-52.64	20230906	11050	26.43	20231110	29500	-52.64	20230906	11050	26.43	20231110	0.99	N	448710	100	6 억		50054	N	N	0	N	00	N
49	20231123	091320	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	14320	1670	2	13.20	4123214150	295458	604.41	13010	14680	12880	16440	8860	12650	13955.33	0.98	0	4036	13323	12986	12713	12376	12103	12850	12240	6	3790	100	8850	10	1	5081792	728	26.87	2.94	12	5.81	533.00	4876.00	29500	20230906	-51.46	11050	20231110	29.59	29500	-51.46	20230906	11050	29.59	20231110	29500	-51.46	20230906	11050	29.59	20231110	0.99	N	448710	100	6 억		50054	N	N	0	N	00	N
50	20231122	161231	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12650	-130	5	-1.02	614212980	48764	154.60	13040	13050	12440	16610	8950	12780	12595.61	1.22	0	-12155	13280	13030	12890	12640	12500	12960	12570	6	3830	100	8940	10	1	5081792	643	23.73	2.59	12	0.96	533.00	4876.00	29500	20230906	-57.12	11050	20231110	14.48	29500	-57.12	20230906	11050	14.48	20231110	29500	-57.12	20230906	11050	14.48	20231110	0.95	N	448710	100	6 억		61856	N	N	0	N	00	N
51	20231122	151259	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12700	-80	5	-0.63	599807430	47627	150.99	13040	13050	12440	16610	8950	12780	12593.85	1.22	0	-12341	13280	13030	12890	12640	12500	12960	12570	6	3830	100	8940	10	1	5081792	645	23.83	2.60	12	0.94	533.00	4876.00	29500	20230906	-56.95	11050	20231110	14.93	29500	-56.95	20230906	11050	14.93	20231110	29500	-56.95	20230906	11050	14.93	20231110	0.95	N	448710	100	6 억		61856	N	N	0	N	00	N
52	20231122	141249	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12500	-280	5	-2.19	462585840	36697	116.34	13040	13050	12440	16610	8950	12780	12605.55	1.22	0	-10567	13280	13030	12890	12640	12500	12960	12570	6	3830	100	8940	10	1	5081792	635	23.45	2.56	12	0.72	533.00	4876.00	29500	20230906	-57.63	11050	20231110	13.12	29500	-57.63	20230906	11050	13.12	20231110	29500	-57.63	20230906	11050	13.12	20231110	0.95	N	448710	100	6 억		61856	N	N	0	N	00	N
53	20231122	131355	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12480	-300	5	-2.35	437277190	34672	109.92	13040	13050	12440	16610	8950	12780	12611.82	1.22	0	-10071	13280	13030	12890	12640	12500	12960	12570	6	3830	100	8940	10	1	5081792	634	23.41	2.56	12	0.68	533.00	4876.00	29500	20230906	-57.69	11050	20231110	12.94	29500	-57.69	20230906	11050	12.94	20231110	29500	-57.69	20230906	11050	12.94	20231110	0.95	N	448710	100	6 억		61856	N	N	0	N	00	N
54	20231122	121340	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12500	-280	5	-2.19	357847660	28305	89.73	13040	13050	12460	16610	8950	12780	12642.56	1.22	0	-6236	13280	13030	12890	12640	12500	12960	12570	6	3830	100	8940	10	1	5081792	635	23.45	2.56	12	0.56	533.00	4876.00	29500	20230906	-57.63	11050	20231110	13.12	29500	-57.63	20230906	11050	13.12	20231110	29500	-57.63	20230906	11050	13.12	20231110	0.95	N	448710	100	6 억		61856	N	N	0	N	00	N
55	20231122	111437	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12600	-180	5	-1.41	263308780	20763	65.82	13040	13050	12460	16610	8950	12780	12681.63	1.22	0	-349	13280	13030	12890	12640	12500	12960	12570	6	3830	100	8940	10	1	5081792	640	23.64	2.58	12	0.41	533.00	4876.00	29500	20230906	-57.29	11050	20231110	14.03	29500	-57.29	20230906	11050	14.03	20231110	29500	-57.29	20230906	11050	14.03	20231110	0.95	N	448710	100	6 억		61856	N	N	0	N	00	N
56	20231122	101353	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12590	-190	5	-1.49	184603230	14520	46.03	13040	13050	12460	16610	8950	12780	12713.72	1.22	0	-2761	13280	13030	12890	12640	12500	12960	12570	6	3830	100	8940	10	1	5081792	640	23.62	2.58	12	0.29	533.00	4876.00	29500	20230906	-57.32	11050	20231110	13.94	29500	-57.32	20230906	11050	13.94	20231110	29500	-57.32	20230906	11050	13.94	20231110	0.95	N	448710	100	6 억		61856	N	N	0	N	00	N
57	20231122	091300	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12700	-80	5	-0.63	65982620	5132	16.27	13040	13050	12460	16610	8950	12780	12857.10	1.22	0	-2681	13280	13030	12890	12640	12500	12960	12570	6	3830	100	8940	10	1	5081792	645	23.83	2.60	12	0.10	533.00	4876.00	29500	20230906	-56.95	11050	20231110	14.93	29500	-56.95	20230906	11050	14.93	20231110	29500	-56.95	20230906	11050	14.93	20231110	0.95	N	448710	100	6 억		61856	N	N	0	N	00	N
58	20231121	161249	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12780	-120	5	-0.93	404039800	31505	89.83	12970	13140	12750	16770	9030	12900	12824.70	1.29	0	-3680	13353	13126	12843	12616	12333	13240	12730	6	3870	100	9030	10	1	5081792	649	23.98	2.62	12	0.62	533.00	4876.00	29500	20230906	-56.68	11050	20231110	15.66	29500	-56.68	20230906	11050	15.66	20231110	29500	-56.68	20230906	11050	15.66	20231110	0.95	N	448710	100	6 억		65474	N	N	0	N	00	N
59	20231121	151254	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12770	-130	5	-1.01	384631700	29985	85.50	12970	13140	12750	16770	9030	12900	12827.46	1.29	0	-3475	13353	13126	12843	12616	12333	13240	12730	6	3870	100	9030	10	1	5081792	649	23.96	2.62	12	0.59	533.00	4876.00	29500	20230906	-56.71	11050	20231110	15.57	29500	-56.71	20230906	11050	15.57	20231110	29500	-56.71	20230906	11050	15.57	20231110	0.95	N	448710	100	6 억		65474	N	N	0	N	00	N
60	20231121	141234	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12770	-130	5	-1.01	337933170	26332	75.08	12970	13140	12750	16770	9030	12900	12833.54	1.29	0	-3010	13353	13126	12843	12616	12333	13240	12730	6	3870	100	9030	10	1	5081792	649	23.96	2.62	12	0.52	533.00	4876.00	29500	20230906	-56.71	11050	20231110	15.57	29500	-56.71	20230906	11050	15.57	20231110	29500	-56.71	20230906	11050	15.57	20231110	0.95	N	448710	100	6 억		65474	N	N	0	N	00	N
61	20231121	131222	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12760	-140	5	-1.09	272396790	21205	60.46	12970	13140	12750	16770	9030	12900	12845.86	1.29	0	-1448	13353	13126	12843	12616	12333	13240	12730	6	3870	100	9030	10	1	5081792	648	23.94	2.62	12	0.42	533.00	4876.00	29500	20230906	-56.75	11050	20231110	15.48	29500	-56.75	20230906	11050	15.48	20231110	29500	-56.75	20230906	11050	15.48	20231110	0.95	N	448710	100	6 억		65474	N	N	0	N	00	N
62	20231121	121227	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12810	-90	5	-0.70	230850270	17961	51.21	12970	13140	12750	16770	9030	12900	12852.85	1.29	0	-573	13353	13126	12843	12616	12333	13240	12730	6	3870	100	9030	10	1	5081792	651	24.03	2.63	12	0.35	533.00	4876.00	29500	20230906	-56.58	11050	20231110	15.93	29500	-56.58	20230906	11050	15.93	20231110	29500	-56.58	20230906	11050	15.93	20231110	0.95	N	448710	100	6 억		65474	N	N	0	N	00	N
63	20231121	111219	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12780	-120	5	-0.93	200782520	15611	44.51	12970	13140	12750	16770	9030	12900	12861.59	1.29	0	-424	13353	13126	12843	12616	12333	13240	12730	6	3870	100	9030	10	1	5081792	649	23.98	2.62	12	0.31	533.00	4876.00	29500	20230906	-56.68	11050	20231110	15.66	29500	-56.68	20230906	11050	15.66	20231110	29500	-56.68	20230906	11050	15.66	20231110	0.95	N	448710	100	6 억		65474	N	N	0	N	00	N
64	20231121	101148	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12830	-70	5	-0.54	122235280	9470	27.00	12970	13140	12750	16770	9030	12900	12907.64	1.29	0	-253	13353	13126	12843	12616	12333	13240	12730	6	3870	100	9030	10	1	5081792	652	24.07	2.63	12	0.19	533.00	4876.00	29500	20230906	-56.51	11050	20231110	16.11	29500	-56.51	20230906	11050	16.11	20231110	29500	-56.51	20230906	11050	16.11	20231110	0.95	N	448710	100	6 억		65474	N	N	0	N	00	N
65	20231121	091206	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12940	40	2	0.31	36716200	2821	8.04	12970	13140	12900	16770	9030	12900	13015.56	1.29	0	-391	13353	13126	12843	12616	12333	13240	12730	6	3870	100	9030	10	1	5081792	658	24.28	2.65	12	0.06	533.00	4876.00	29500	20230906	-56.14	11050	20231110	17.10	29500	-56.14	20230906	11050	17.10	20231110	29500	-56.14	20230906	11050	17.10	20231110	0.95	N	448710	100	6 억		65474	N	N	0	N	00	N
66	20231120	161211	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12900	180	2	1.42	448219570	34894	86.54	12720	13070	12560	16530	8910	12720	12845.30	1.16	0	6814	13126	12922	12676	12472	12226	12800	12350	6	3810	100	8900	10	1	5081792	656	24.20	2.65	12	0.69	533.00	4876.00	29500	20230906	-56.27	11050	20231110	16.74	29500	-56.27	20230906	11050	16.74	20231110	29500	-56.27	20230906	11050	16.74	20231110	0.93	N	448710	100	6 억		58940	N	N	0	N	00	N
67	20231120	151225	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12850	130	2	1.02	408367430	31801	78.87	12720	13070	12560	16530	8910	12720	12841.56	1.16	0	6720	13126	12922	12676	12472	12226	12800	12350	6	3810	100	8900	10	1	5081792	653	24.11	2.64	12	0.63	533.00	4876.00	29500	20230906	-56.44	11050	20231110	16.29	29500	-56.44	20230906	11050	16.29	20231110	29500	-56.44	20230906	11050	16.29	20231110	0.93	N	448710	100	6 억		58940	N	N	0	N	00	N
68	20231120	141225	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12910	190	2	1.49	361224770	28148	69.81	12720	13070	12560	16530	8910	12720	12833.28	1.16	0	7003	13126	12922	12676	12472	12226	12800	12350	6	3810	100	8900	10	1	5081792	656	24.22	2.65	12	0.55	533.00	4876.00	29500	20230906	-56.24	11050	20231110	16.83	29500	-56.24	20230906	11050	16.83	20231110	29500	-56.24	20230906	11050	16.83	20231110	0.93	N	448710	100	6 억		58940	N	N	0	N	00	N
69	20231120	131213	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12940	220	2	1.73	337800600	26335	65.31	12720	13070	12560	16530	8910	12720	12827.29	1.16	0	7191	13126	12922	12676	12472	12226	12800	12350	6	3810	100	8900	10	1	5081792	658	24.28	2.65	12	0.52	533.00	4876.00	29500	20230906	-56.14	11050	20231110	17.10	29500	-56.14	20230906	11050	17.10	20231110	29500	-56.14	20230906	11050	17.10	20231110	0.93	N	448710	100	6 억		58940	N	N	0	N	00	N
70	20231120	121221	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13070	350	2	2.75	306953390	23953	59.40	12720	13070	12560	16530	8910	12720	12815.05	1.16	0	7824	13126	12922	12676	12472	12226	12800	12350	6	3810	100	8900	10	1	5081792	664	24.52	2.68	12	0.47	533.00	4876.00	29500	20230906	-55.69	11050	20231110	18.28	29500	-55.69	20230906	11050	18.28	20231110	29500	-55.69	20230906	11050	18.28	20231110	0.93	N	448710	100	6 억		58940	N	N	0	N	00	N
71	20231120	111212	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12900	180	2	1.42	238445050	18665	46.29	12720	12900	12560	16530	8910	12720	12775.15	1.16	0	7291	13126	12922	12676	12472	12226	12800	12350	6	3810	100	8900	10	1	5081792	656	24.20	2.65	12	0.37	533.00	4876.00	29500	20230906	-56.27	11050	20231110	16.74	29500	-56.27	20230906	11050	16.74	20231110	29500	-56.27	20230906	11050	16.74	20231110	0.93	N	448710	100	6 억		58940	N	N	0	N	00	N
72	20231120	101210	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12720	0	3	0.00	156330110	12260	30.40	12720	12830	12560	16530	8910	12720	12751.38	1.16	0	2920	13126	12922	12676	12472	12226	12800	12350	6	3810	100	8900	10	1	5081792	646	23.86	2.61	12	0.24	533.00	4876.00	29500	20230906	-56.88	11050	20231110	15.11	29500	-56.88	20230906	11050	15.11	20231110	29500	-56.88	20230906	11050	15.11	20231110	0.93	N	448710	100	6 억		58940	N	N	0	N	00	N
73	20231120	091223	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12800	80	2	0.63	36717450	2882	7.15	12720	12810	12560	16530	8910	12720	12740.68	1.16	0	120	13126	12922	12676	12472	12226	12800	12350	6	3810	100	8900	10	1	5081792	650	24.02	2.63	12	0.06	533.00	4876.00	29500	20230906	-56.61	11050	20231110	15.84	29500	-56.61	20230906	11050	15.84	20231110	29500	-56.61	20230906	11050	15.84	20231110	0.93	N	448710	100	6 억		58940	N	N	0	N	00	N
74	20231117	161250	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12720	-90	5	-0.70	508730860	40233	91.50	12810	12880	12430	16650	8970	12810	12641.36	1.41	0	-12852	13370	13090	12850	12570	12330	13230	12710	6	3840	100	8960	10	1	5081792	646	23.86	2.61	12	0.79	533.00	4876.00	29500	20230906	-56.88	11050	20231110	15.11	29500	-56.88	20230906	11050	15.11	20231110	29500	-56.88	20230906	11050	15.11	20231110	0.91	N	448710	100	6 억		71652	N	N	0	N	00	N
75	20231117	151257	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12810	0	3	0.00	468759230	37087	84.35	12810	12880	12430	16650	8970	12810	12638.45	1.41	0	-13034	13370	13090	12850	12570	12330	13230	12710	6	3840	100	8960	10	1	5081792	651	24.03	2.63	12	0.73	533.00	4876.00	29500	20230906	-56.58	11050	20231110	15.93	29500	-56.58	20230906	11050	15.93	20231110	29500	-56.58	20230906	11050	15.93	20231110	0.91	N	448710	100	6 억		71652	N	N	0	N	00	N
76	20231117	141250	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12580	-230	5	-1.80	353152450	27984	63.64	12810	12880	12430	16650	8970	12810	12618.32	1.41	0	-11711	13370	13090	12850	12570	12330	13230	12710	6	3840	100	8960	10	1	5081792	639	23.60	2.58	12	0.55	533.00	4876.00	29500	20230906	-57.36	11050	20231110	13.85	29500	-57.36	20230906	11050	13.85	20231110	29500	-57.36	20230906	11050	13.85	20231110	0.91	N	448710	100	6 억		71652	N	N	0	N	00	N
77	20231117	131249	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12530	-280	5	-2.19	308380640	24418	55.53	12810	12880	12430	16650	8970	12810	12627.62	1.41	0	-10657	13370	13090	12850	12570	12330	13230	12710	6	3840	100	8960	10	1	5081792	637	23.51	2.57	12	0.48	533.00	4876.00	29500	20230906	-57.53	11050	20231110	13.39	29500	-57.53	20230906	11050	13.39	20231110	29500	-57.53	20230906	11050	13.39	20231110	0.91	N	448710	100	6 억		71652	N	N	0	N	00	N
78	20231117	121251	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12620	-190	5	-1.48	284145380	22489	51.15	12810	12880	12430	16650	8970	12810	12633.16	1.41	0	-10409	13370	13090	12850	12570	12330	13230	12710	6	3840	100	8960	10	1	5081792	641	23.68	2.59	12	0.44	533.00	4876.00	29500	20230906	-57.22	11050	20231110	14.21	29500	-57.22	20230906	11050	14.21	20231110	29500	-57.22	20230906	11050	14.21	20231110	0.91	N	448710	100	6 억		71652	N	N	0	N	00	N
79	20231117	111258	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12530	-280	5	-2.19	253665860	20053	45.61	12810	12880	12510	16650	8970	12810	12648.03	1.41	0	-9012	13370	13090	12850	12570	12330	13230	12710	6	3840	100	8960	10	1	5081792	637	23.51	2.57	12	0.39	533.00	4876.00	29500	20230906	-57.53	11050	20231110	13.39	29500	-57.53	20230906	11050	13.39	20231110	29500	-57.53	20230906	11050	13.39	20231110	0.91	N	448710	100	6 억		71652	N	N	0	N	00	N
80	20231117	101254	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12610	-200	5	-1.56	177130020	13969	31.77	12810	12880	12570	16650	8970	12810	12678.18	1.41	0	-7095	13370	13090	12850	12570	12330	13230	12710	6	3840	100	8960	10	1	5081792	641	23.66	2.59	12	0.27	533.00	4876.00	29500	20230906	-57.25	11050	20231110	14.12	29500	-57.25	20230906	11050	14.12	20231110	29500	-57.25	20230906	11050	14.12	20231110	0.91	N	448710	100	6 억		71652	N	N	0	N	00	N
81	20231117	091253	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12670	-140	5	-1.09	66288610	5206	11.84	12810	12880	12650	16650	8970	12810	12729.79	1.41	0	-4182	13370	13090	12850	12570	12330	13230	12710	6	3840	100	8960	10	1	5081792	644	23.77	2.60	12	0.10	533.00	4876.00	29500	20230906	-57.05	11050	20231110	14.66	29500	-57.05	20230906	11050	14.66	20231110	29500	-57.05	20230906	11050	14.66	20231110	0.91	N	448710	100	6 억		71652	N	N	0	N	00	N
82	20231116	161250	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12830	30	2	0.23	558767500	43354	36.71	12800	13130	12610	16640	8960	12800	12888.49	1.43	0	-2213	13520	13160	12850	12490	12180	13005	12335	6	3840	100	8960	10	1	5081792	652	24.07	2.63	12	0.85	533.00	4876.00	29500	20230906	-56.51	11050	20231110	16.11	29500	-56.51	20230906	11050	16.11	20231110	29500	-56.51	20230906	11050	16.11	20231110	0.95	N	448710	100	6 억		72776	N	N	0	N	00	N
83	20231116	151243	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12790	-10	5	-0.08	532191690	41278	34.95	12800	13130	12610	16640	8960	12800	12892.87	1.43	0	-1580	13520	13160	12850	12490	12180	13005	12335	6	3840	100	8960	10	1	5081792	650	24.00	2.62	12	0.81	533.00	4876.00	29500	20230906	-56.64	11050	20231110	15.75	29500	-56.64	20230906	11050	15.75	20231110	29500	-56.64	20230906	11050	15.75	20231110	0.95	N	448710	100	6 억		72776	N	N	0	N	00	N
84	20231116	141220	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12840	40	2	0.31	464194000	35976	30.46	12800	13130	12610	16640	8960	12800	12902.88	1.43	0	-1242	13520	13160	12850	12490	12180	13005	12335	6	3840	100	8960	10	1	5081792	653	24.09	2.63	12	0.71	533.00	4876.00	29500	20230906	-56.47	11050	20231110	16.20	29500	-56.47	20230906	11050	16.20	20231110	29500	-56.47	20230906	11050	16.20	20231110	0.95	N	448710	100	6 억		72776	N	N	0	N	00	N
85	20231116	131243	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12780	-20	5	-0.16	422519500	32728	27.71	12800	13130	12610	16640	8960	12800	12910.03	1.43	0	-728	13520	13160	12850	12490	12180	13005	12335	6	3840	100	8960	10	1	5081792	649	23.98	2.62	12	0.64	533.00	4876.00	29500	20230906	-56.68	11050	20231110	15.66	29500	-56.68	20230906	11050	15.66	20231110	29500	-56.68	20230906	11050	15.66	20231110	0.95	N	448710	100	6 억		72776	N	N	0	N	00	N
86	20231116	121244	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13010	210	2	1.64	289337290	22440	19.00	12800	13130	12610	16640	8960	12800	12893.82	1.43	0	748	13520	13160	12850	12490	12180	13005	12335	6	3840	100	8960	10	1	5081792	661	24.41	2.67	12	0.44	533.00	4876.00	29500	20230906	-55.90	11050	20231110	17.74	29500	-55.90	20230906	11050	17.74	20231110	29500	-55.90	20230906	11050	17.74	20231110	0.95	N	448710	100	6 억		72776	N	N	0	N	00	N
87	20231116	111244	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12780	-20	5	-0.16	233793000	18149	15.37	12800	13130	12610	16640	8960	12800	12881.87	1.43	0	723	13520	13160	12850	12490	12180	13005	12335	6	3840	100	8960	10	1	5081792	649	23.98	2.62	12	0.36	533.00	4876.00	29500	20230906	-56.68	11050	20231110	15.66	29500	-56.68	20230906	11050	15.66	20231110	29500	-56.68	20230906	11050	15.66	20231110	0.95	N	448710	100	6 억		72776	N	N	0	N	00	N
88	20231116	101242	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12800	0	3	0.00	65763300	5156	4.37	12800	12890	12610	16640	8960	12800	12754.71	1.43	0	-2289	13520	13160	12850	12490	12180	13005	12335	6	3840	100	8960	10	1	5081792	650	24.02	2.63	12	0.10	533.00	4876.00	29500	20230906	-56.61	11050	20231110	15.84	29500	-56.61	20230906	11050	15.84	20231110	29500	-56.61	20230906	11050	15.84	20231110	0.95	N	448710	100	6 억		72776	N	N	0	N	00	N
89	20231116	091250	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12800	0	3	0.00	0	0	0.00	0	0	0	16640	8960	12800	0.00	1.43	0	0	13520	13160	12850	12490	12180	13005	12335	6	3840	100	8960	10	1	5081792	650	24.02	2.63	12	0.00	533.00	4876.00	29500	20230906	-56.61	11050	20231110	15.84	29500	-56.61	20230906	11050	15.84	20231110	29500	-56.61	20230906	11050	15.84	20231110	0.95	N	448710	100	6 억		72776	N	N	0	N	00	N
90	20231115	161114	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12800	0	3	0.00	1508772780	117787	50.50	13200	13210	12540	16640	8960	12800	12809.33	1.62	0	-9981	14040	13420	12290	11670	10540	13730	11980	6	3840	100	8960	10	1	5081792	650	24.02	2.63	12	2.32	533.00	4876.00	29500	20230906	-56.61	11050	20231110	15.84	29500	-56.61	20230906	11050	15.84	20231110	29500	-56.61	20230906	11050	15.84	20231110	0.96	N	448710	100	6 억		82303	N	N	0	N	00	N
91	20231115	151308	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12760	-40	5	-0.31	1482990570	115772	49.64	13200	13210	12540	16640	8960	12800	12809.58	1.62	0	-9429	14040	13420	12290	11670	10540	13730	11980	6	3840	100	8960	10	1	5081792	648	23.94	2.62	12	2.28	533.00	4876.00	29500	20230906	-56.75	11050	20231110	15.48	29500	-56.75	20230906	11050	15.48	20231110	29500	-56.75	20230906	11050	15.48	20231110	0.96	N	448710	100	6 억		82303	N	N	0	N	00	N
92	20231115	141302	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12750	-50	5	-0.39	1411497500	110154	47.23	13200	13210	12540	16640	8960	12800	12813.86	1.62	0	-9081	14040	13420	12290	11670	10540	13730	11980	6	3840	100	8960	10	1	5081792	648	23.92	2.61	12	2.17	533.00	4876.00	29500	20230906	-56.78	11050	20231110	15.38	29500	-56.78	20230906	11050	15.38	20231110	29500	-56.78	20230906	11050	15.38	20231110	0.96	N	448710	100	6 억		82303	N	N	0	N	00	N
93	20231115	131304	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12860	60	2	0.47	1237130230	96651	41.44	13200	13210	12540	16640	8960	12800	12799.97	1.62	0	-11585	14040	13420	12290	11670	10540	13730	11980	6	3840	100	8960	10	1	5081792	654	24.13	2.64	12	1.90	533.00	4876.00	29500	20230906	-56.41	11050	20231110	16.38	29500	-56.41	20230906	11050	16.38	20231110	29500	-56.41	20230906	11050	16.38	20231110	0.96	N	448710	100	6 억		82303	N	N	0	N	00	N
94	20231115	121304	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12750	-50	5	-0.39	1122886370	87779	37.64	13200	13210	12540	16640	8960	12800	12792.20	1.62	0	-15172	14040	13420	12290	11670	10540	13730	11980	6	3840	100	8960	10	1	5081792	648	23.92	2.61	12	1.73	533.00	4876.00	29500	20230906	-56.78	11050	20231110	15.38	29500	-56.78	20230906	11050	15.38	20231110	29500	-56.78	20230906	11050	15.38	20231110	0.96	N	448710	100	6 억		82303	N	N	0	N	00	N
95	20231115	111321	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12720	-80	5	-0.62	1033678260	80779	34.64	13200	13210	12540	16640	8960	12800	12796.37	1.62	0	-10670	14040	13420	12290	11670	10540	13730	11980	6	3840	100	8960	10	1	5081792	646	23.86	2.61	12	1.59	533.00	4876.00	29500	20230906	-56.88	11050	20231110	15.11	29500	-56.88	20230906	11050	15.11	20231110	29500	-56.88	20230906	11050	15.11	20231110	0.96	N	448710	100	6 억		82303	N	N	0	N	00	N
96	20231115	101310	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12850	50	2	0.39	709460130	55233	23.68	13200	13210	12540	16640	8960	12800	12844.86	1.62	0	-6768	14040	13420	12290	11670	10540	13730	11980	6	3840	100	8960	10	1	5081792	653	24.11	2.64	12	1.09	533.00	4876.00	29500	20230906	-56.44	11050	20231110	16.29	29500	-56.44	20230906	11050	16.29	20231110	29500	-56.44	20230906	11050	16.29	20231110	0.96	N	448710	100	6 억		82303	N	N	0	N	00	N
97	20231115	091259	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12780	-20	5	-0.16	451445110	35071	15.04	13200	13210	12540	16640	8960	12800	12872.32	1.62	0	-10170	14040	13420	12290	11670	10540	13730	11980	6	3840	100	8960	10	1	5081792	649	23.98	2.62	12	0.69	533.00	4876.00	29500	20230906	-56.68	11050	20231110	15.66	29500	-56.68	20230906	11050	15.66	20231110	29500	-56.68	20230906	11050	15.66	20231110	0.96	N	448710	100	6 억		82303	N	N	0	N	00	N
98	20231114	161237	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12800	1540	2	13.68	2848504800	231913	380.73	11160	12910	11160	14630	7890	11260	12282.24	0.72	0	44455	12026	11642	11346	10962	10666	11495	10815	6	3370	100	7880	10	1	5081792	650	24.02	2.63	12	4.56	533.00	4876.00	29500	20230906	-56.61	11050	20231110	15.84	29500	-56.61	20230906	11050	15.84	20231110	29500	-56.61	20230906	11050	15.84	20231110	0.99	N	448710	100	6 억		36470	N	N	0	N	00	N
99	20231114	151244	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12520	1260	2	11.19	2747250870	223965	367.69	11160	12910	11160	14630	7890	11260	12266.43	0.72	0	44415	12026	11642	11346	10962	10666	11495	10815	6	3370	100	7880	10	1	5081792	636	23.49	2.57	12	4.41	533.00	4876.00	29500	20230906	-57.56	11050	20231110	13.30	29500	-57.56	20230906	11050	13.30	20231110	29500	-57.56	20230906	11050	13.30	20231110	0.99	N	448710	100	6 억		36470	N	N	0	N	00	N
100	20231114	141241	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12160	900	2	7.99	1322121900	110486	181.39	11160	12300	11160	14630	7890	11260	11966.42	0.72	0	39204	12026	11642	11346	10962	10666	11495	10815	6	3370	100	7880	10	1	5081792	618	22.81	2.49	12	2.17	533.00	4876.00	29500	20230906	-58.78	11050	20231110	10.05	29500	-58.78	20230906	11050	10.05	20231110	29500	-58.78	20230906	11050	10.05	20231110	0.99	N	448710	100	6 억		36470	N	N	0	N	00	N
101	20231114	131243	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12080	820	2	7.28	1220109870	102038	167.52	11160	12300	11160	14630	7890	11260	11957.41	0.72	0	39248	12026	11642	11346	10962	10666	11495	10815	6	3370	100	7880	10	1	5081792	614	22.66	2.48	12	2.01	533.00	4876.00	29500	20230906	-59.05	11050	20231110	9.32	29500	-59.05	20230906	11050	9.32	20231110	29500	-59.05	20230906	11050	9.32	20231110	0.99	N	448710	100	6 억		36470	N	N	0	N	00	N
102	20231114	121246	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12070	810	2	7.19	1161032010	97138	159.47	11160	12300	11160	14630	7890	11260	11952.40	0.72	0	38695	12026	11642	11346	10962	10666	11495	10815	6	3370	100	7880	10	1	5081792	613	22.65	2.48	12	1.91	533.00	4876.00	29500	20230906	-59.08	11050	20231110	9.23	29500	-59.08	20230906	11050	9.23	20231110	29500	-59.08	20230906	11050	9.23	20231110	0.99	N	448710	100	6 억		36470	N	N	0	N	00	N
103	20231114	111256	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12010	750	2	6.66	694236060	58460	95.97	11160	12140	11160	14630	7890	11260	11875.40	0.72	0	18668	12026	11642	11346	10962	10666	11495	10815	6	3370	100	7880	10	1	5081792	610	22.53	2.46	12	1.15	533.00	4876.00	29500	20230906	-59.29	11050	20231110	8.69	29500	-59.29	20230906	11050	8.69	20231110	29500	-59.29	20230906	11050	8.69	20231110	0.99	N	448710	100	6 억		36470	N	N	0	N	00	N
104	20231114	101242	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12000	740	2	6.57	556403620	46806	76.84	11160	12140	11160	14630	7890	11260	11887.44	0.72	0	14754	12026	11642	11346	10962	10666	11495	10815	6	3370	100	7880	10	1	5081792	610	22.51	2.46	12	0.92	533.00	4876.00	29500	20230906	-59.32	11050	20231110	8.60	29500	-59.32	20230906	11050	8.60	20231110	29500	-59.32	20230906	11050	8.60	20231110	0.99	N	448710	100	6 억		36470	N	N	0	N	00	N
105	20231114	091228	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11770	510	2	4.53	134581980	11542	18.95	11160	11920	11160	14630	7890	11260	11660.20	0.72	0	3368	12026	11642	11346	10962	10666	11495	10815	6	3370	100	7880	10	1	5081792	598	22.08	2.41	12	0.23	533.00	4876.00	29500	20230906	-60.10	11050	20231110	6.52	29500	-60.10	20230906	11050	6.52	20231110	29500	-60.10	20230906	11050	6.52	20231110	0.99	N	448710	100	6 억		36470	N	N	0	N	00	N
106	20231113	161221	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	11260	-60	5	-0.53	687095910	60730	39.35	11450	11730	11050	14710	7930	11320	11314.07	0.61	0	6004	12793	12056	11553	10816	10313	11805	10565	6	3390	100	7920	10	1	5081792	572	21.13	2.31	12	1.20	533.00	4876.00	29500	20230906	-61.83	11050	20231113	1.90	29500	-61.83	20230906	11050	1.90	20231113	29500	-61.83	20230906	11050	1.90	20231113	1.08	N	448710	100	6 억		30772	N	N	0	N	00	N
107	20231113	151213	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	11100	-220	5	-1.94	659185830	58236	37.73	11450	11730	11050	14710	7930	11320	11319.22	0.61	0	5988	12793	12056	11553	10816	10313	11805	10565	6	3390	100	7920	10	1	5081792	564	20.83	2.28	12	1.15	533.00	4876.00	29500	20230906	-62.37	11050	20231113	0.45	29500	-62.37	20230906	11050	0.45	20231113	29500	-62.37	20230906	11050	0.45	20231113	1.08	N	448710	100	6 억		30772	N	N	0	N	00	N
108	20231113	141215	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	11100	-220	5	-1.94	545025640	48007	31.10	11450	11730	11050	14710	7930	11320	11353.05	0.61	0	3676	12793	12056	11553	10816	10313	11805	10565	6	3390	100	7920	10	1	5081792	564	20.83	2.28	12	0.94	533.00	4876.00	29500	20230906	-62.37	11050	20231113	0.45	29500	-62.37	20230906	11050	0.45	20231113	29500	-62.37	20230906	11050	0.45	20231113	1.08	N	448710	100	6 억		30772	N	N	0	N	00	N
109	20231113	131212	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	11120	-200	5	-1.77	473257890	41566	26.93	11450	11730	11050	14710	7930	11320	11385.70	0.61	0	4367	12793	12056	11553	10816	10313	11805	10565	6	3390	100	7920	10	1	5081792	565	20.86	2.28	12	0.82	533.00	4876.00	29500	20230906	-62.31	11050	20231113	0.63	29500	-62.31	20230906	11050	0.63	20231113	29500	-62.31	20230906	11050	0.63	20231113	1.08	N	448710	100	6 억		30772	N	N	0	N	00	N
110	20231113	121218	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11120	-200	5	-1.77	416527230	36458	23.62	11450	11730	11110	14710	7930	11320	11424.85	0.61	0	4401	12793	12056	11553	10816	10313	11805	10565	6	3390	100	7920	10	1	5081792	565	20.86	2.28	12	0.72	533.00	4876.00	29500	20230906	-62.31	11050	20231110	0.63	29500	-62.31	20230906	11050	0.63	20231110	29500	-62.31	20230906	11050	0.63	20231110	1.08	N	448710	100	6 억		30772	N	N	0	N	00	N
111	20231113	111211	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11150	-170	5	-1.50	350352670	30529	19.78	11450	11730	11150	14710	7930	11320	11476.06	0.61	0	3746	12793	12056	11553	10816	10313	11805	10565	6	3390	100	7920	10	1	5081792	567	20.92	2.29	12	0.60	533.00	4876.00	29500	20230906	-62.20	11050	20231110	0.90	29500	-62.20	20230906	11050	0.90	20231110	29500	-62.20	20230906	11050	0.90	20231110	1.08	N	448710	100	6 억		30772	N	N	0	N	00	N
112	20231113	101210	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11530	210	2	1.86	273584420	23728	15.37	11450	11730	11150	14710	7930	11320	11530.02	0.61	0	6670	12793	12056	11553	10816	10313	11805	10565	6	3390	100	7920	10	1	5081792	586	21.63	2.36	12	0.47	533.00	4876.00	29500	20230906	-60.92	11050	20231110	4.34	29500	-60.92	20230906	11050	4.34	20231110	29500	-60.92	20230906	11050	4.34	20231110	1.08	N	448710	100	6 억		30772	N	N	0	N	00	N
113	20231113	091218	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11560	240	2	2.12	93695330	8194	5.31	11450	11610	11150	14710	7930	11320	11434.63	0.61	0	3695	12793	12056	11553	10816	10313	11805	10565	6	3390	100	7920	10	1	5081792	587	21.69	2.37	12	0.16	533.00	4876.00	29500	20230906	-60.81	11050	20231110	4.62	29500	-60.81	20230906	11050	4.62	20231110	29500	-60.81	20230906	11050	4.62	20231110	1.08	N	448710	100	6 억		30772	N	N	0	N	00	N
114	20231110	161230	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	11320	-1040	5	-8.41	1749448560	153744	303.14	12000	12290	11050	16060	8660	12360	11378.97	0.49	0	5627	13080	12720	12540	12180	12000	12630	12090	6	3700	100	8650	10	1	5081792	575	21.24	2.32	12	3.03	533.00	4876.00	29500	20230906	-61.63	11050	20231110	2.44	29500	-61.63	20230906	11050	2.44	20231110	29500	-61.63	20230906	11050	2.44	20231110	1.15	N	448710	100	6 억		25119	N	N	0	N	00	N
115	20231110	151239	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	11390	-970	5	-7.85	1687117310	148240	292.29	12000	12290	11050	16060	8660	12360	11380.97	0.49	0	4084	13080	12720	12540	12180	12000	12630	12090	6	3700	100	8650	10	1	5081792	579	21.37	2.34	12	2.92	533.00	4876.00	29500	20230906	-61.39	11050	20231110	3.08	29500	-61.39	20230906	11050	3.08	20231110	29500	-61.39	20230906	11050	3.08	20231110	1.15	N	448710	100	6 억		25119	N	N	0	N	00	N
116	20231110	141222	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	11300	-1060	5	-8.58	1604853440	141010	278.03	12000	12290	11050	16060	8660	12360	11381.11	0.49	0	2813	13080	12720	12540	12180	12000	12630	12090	6	3700	100	8650	10	1	5081792	574	21.20	2.32	12	2.77	533.00	4876.00	29500	20230906	-61.69	11050	20231110	2.26	29500	-61.69	20230906	11050	2.26	20231110	29500	-61.69	20230906	11050	2.26	20231110	1.15	N	448710	100	6 억		25119	N	N	0	N	00	N
117	20231110	131224	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	11480	-880	5	-7.12	1431966590	125844	248.13	12000	12290	11050	16060	8660	12360	11378.88	0.49	0	5093	13080	12720	12540	12180	12000	12630	12090	6	3700	100	8650	10	1	5081792	583	21.54	2.35	12	2.48	533.00	4876.00	29500	20230906	-61.08	11050	20231110	3.89	29500	-61.08	20230906	11050	3.89	20231110	29500	-61.08	20230906	11050	3.89	20231110	1.15	N	448710	100	6 억		25119	N	N	0	N	00	N
118	20231110	121231	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	11670	-690	5	-5.58	1391127120	122317	241.18	12000	12290	11050	16060	8660	12360	11373.11	0.49	0	6299	13080	12720	12540	12180	12000	12630	12090	6	3700	100	8650	10	1	5081792	593	21.89	2.39	12	2.41	533.00	4876.00	29500	20230906	-60.44	11050	20231110	5.61	29500	-60.44	20230906	11050	5.61	20231110	29500	-60.44	20230906	11050	5.61	20231110	1.15	N	448710	100	6 억		25119	N	N	0	N	00	N
119	20231110	111208	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	11670	-690	5	-5.58	1294589350	114035	224.85	12000	12290	11050	16060	8660	12360	11352.53	0.49	0	5360	13080	12720	12540	12180	12000	12630	12090	6	3700	100	8650	10	1	5081792	593	21.89	2.39	12	2.24	533.00	4876.00	29500	20230906	-60.44	11050	20231110	5.61	29500	-60.44	20230906	11050	5.61	20231110	29500	-60.44	20230906	11050	5.61	20231110	1.15	N	448710	100	6 억		25119	N	N	0	N	00	N
120	20231110	101223	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	11300	-1060	5	-8.58	1120267410	98935	195.07	12000	12290	11050	16060	8660	12360	11323.24	0.49	0	-467	13080	12720	12540	12180	12000	12630	12090	6	3700	100	8650	10	1	5081792	574	21.20	2.32	12	1.95	533.00	4876.00	29500	20230906	-61.69	11050	20231110	2.26	29500	-61.69	20230906	11050	2.26	20231110	29500	-61.69	20230906	11050	2.26	20231110	1.15	N	448710	100	6 억		25119	N	N	0	N	00	N
121	20231110	091201	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	11260	-1100	5	-8.90	375460270	32236	63.56	12000	12290	11240	16060	8660	12360	11647.17	0.49	0	-4301	13080	12720	12540	12180	12000	12630	12090	6	3700	100	8650	10	1	5081792	572	21.13	2.31	12	0.63	533.00	4876.00	29500	20230906	-61.83	11240	20231110	0.18	29500	-61.83	20230906	11240	0.18	20231110	29500	-61.83	20230906	11240	0.18	20231110	1.15	N	448710	100	6 억		25119	N	N	0	N	00	N
122	20231109	161153	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	12360	-420	5	-3.29	632608030	50245	120.86	12840	12900	12360	16610	8950	12780	12592.48	0.66	0	-7363	13406	13092	12896	12582	12386	12995	12485	6	3830	100	8940	10	1	5081792	628	23.19	2.53	12	0.99	533.00	4876.00	29500	20230906	-58.10	12360	20231109	0.00	29500	-58.10	20230906	12360	0.00	20231109	29500	-58.10	20230906	12360	0.00	20231109	1.19	N	448710	100	6 억		33548	N	N	0	N	00	N
123	20231109	151153	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	12450	-330	5	-2.58	594844510	47193	113.52	12840	12900	12410	16610	8950	12780	12604.51	0.66	0	-7567	13406	13092	12896	12582	12386	12995	12485	6	3830	100	8940	10	1	5081792	633	23.36	2.55	12	0.93	533.00	4876.00	29500	20230906	-57.80	12410	20231109	0.32	29500	-57.80	20230906	12410	0.32	20231109	29500	-57.80	20230906	12410	0.32	20231109	1.19	N	448710	100	6 억		33548	N	N	0	N	00	N
124	20231109	141149	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	12430	-350	5	-2.74	507704500	40223	96.76	12840	12900	12420	16610	8950	12780	12622.24	0.66	0	-5967	13406	13092	12896	12582	12386	12995	12485	6	3830	100	8940	10	1	5081792	632	23.32	2.55	12	0.79	533.00	4876.00	29500	20230906	-57.86	12420	20231109	0.08	29500	-57.86	20230906	12420	0.08	20231109	29500	-57.86	20230906	12420	0.08	20231109	1.19	N	448710	100	6 억		33548	N	N	0	N	00	N
125	20231109	131152	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12710	-70	5	-0.55	343987250	27156	65.32	12840	12900	12500	16610	8950	12780	12667.08	0.66	0	-1195	13406	13092	12896	12582	12386	12995	12485	6	3830	100	8940	10	1	5081792	646	23.85	2.61	12	0.53	533.00	4876.00	29500	20230906	-56.92	12450	20231031	2.09	29500	-56.92	20230906	12450	2.09	20231031	29500	-56.92	20230906	12450	2.09	20231031	1.19	N	448710	100	6 억		33548	N	N	0	N	00	N
126	20231109	121157	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12700	-80	5	-0.63	330558020	26099	62.78	12840	12900	12500	16610	8950	12780	12665.54	0.66	0	-1716	13406	13092	12896	12582	12386	12995	12485	6	3830	100	8940	10	1	5081792	645	23.83	2.60	12	0.51	533.00	4876.00	29500	20230906	-56.95	12450	20231031	2.01	29500	-56.95	20230906	12450	2.01	20231031	29500	-56.95	20230906	12450	2.01	20231031	1.19	N	448710	100	6 억		33548	N	N	0	N	00	N
127	20231109	111153	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12690	-90	5	-0.70	228359460	18022	43.35	12840	12900	12500	16610	8950	12780	12671.15	0.66	0	-1591	13406	13092	12896	12582	12386	12995	12485	6	3830	100	8940	10	1	5081792	645	23.81	2.60	12	0.35	533.00	4876.00	29500	20230906	-56.98	12450	20231031	1.93	29500	-56.98	20230906	12450	1.93	20231031	29500	-56.98	20230906	12450	1.93	20231031	1.19	N	448710	100	6 억		33548	N	N	0	N	00	N
128	20231109	101146	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12770	-10	5	-0.08	132557350	10502	25.26	12840	12900	12500	16610	8950	12780	12622.11	0.66	0	-1083	13406	13092	12896	12582	12386	12995	12485	6	3830	100	8940	10	1	5081792	649	23.96	2.62	12	0.21	533.00	4876.00	29500	20230906	-56.71	12450	20231031	2.57	29500	-56.71	20230906	12450	2.57	20231031	29500	-56.71	20230906	12450	2.57	20231031	1.19	N	448710	100	6 억		33548	N	N	0	N	00	N
129	20231109	091155	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12620	-160	5	-1.25	17305530	1357	3.26	12840	12840	12580	16610	8950	12780	12752.79	0.66	0	-479	13406	13092	12896	12582	12386	12995	12485	6	3830	100	8940	10	1	5081792	641	23.68	2.59	12	0.03	533.00	4876.00	29500	20230906	-57.22	12450	20231031	1.37	29500	-57.22	20230906	12450	1.37	20231031	29500	-57.22	20230906	12450	1.37	20231031	1.19	N	448710	100	6 억		33548	N	N	0	N	00	N
130	20231108	161145	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12780	-190	5	-1.46	528949800	40991	54.23	13000	13210	12700	16860	9080	12970	12905.27	0.87	0	-10054	13803	13386	13083	12666	12363	13235	12515	6	3890	100	9070	10	1	5081792	649	23.98	2.62	12	0.81	533.00	4876.00	29500	20230906	-56.68	12450	20231031	2.65	29500	-56.68	20230906	12450	2.65	20231031	29500	-56.68	20230906	12450	2.65	20231031	1.23	N	448710	100	6 억		44389	N	N	0	N	00	N
131	20231108	151149	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12720	-250	5	-1.93	459233830	35523	47.00	13000	13210	12710	16860	9080	12970	12927.79	0.87	0	-8097	13803	13386	13083	12666	12363	13235	12515	6	3890	100	9070	10	1	5081792	646	23.86	2.61	12	0.70	533.00	4876.00	29500	20230906	-56.88	12450	20231031	2.17	29500	-56.88	20230906	12450	2.17	20231031	29500	-56.88	20230906	12450	2.17	20231031	1.23	N	448710	100	6 억		44389	N	N	0	N	00	N
132	20231108	141142	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12900	-70	5	-0.54	340900480	26263	34.75	13000	13210	12710	16860	9080	12970	12980.26	0.87	0	-5190	13803	13386	13083	12666	12363	13235	12515	6	3890	100	9070	10	1	5081792	656	24.20	2.65	12	0.52	533.00	4876.00	29500	20230906	-56.27	12450	20231031	3.61	29500	-56.27	20230906	12450	3.61	20231031	29500	-56.27	20230906	12450	3.61	20231031	1.23	N	448710	100	6 억		44389	N	N	0	N	00	N
133	20231108	131139	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12920	-50	5	-0.39	312035710	24031	31.79	13000	13210	12710	16860	9080	12970	12984.72	0.87	0	-4685	13803	13386	13083	12666	12363	13235	12515	6	3890	100	9070	10	1	5081792	657	24.24	2.65	12	0.47	533.00	4876.00	29500	20230906	-56.20	12450	20231031	3.78	29500	-56.20	20230906	12450	3.78	20231031	29500	-56.20	20230906	12450	3.78	20231031	1.23	N	448710	100	6 억		44389	N	N	0	N	00	N
134	20231108	121137	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12910	-60	5	-0.46	274509000	21110	27.93	13000	13210	12710	16860	9080	12970	13003.74	0.87	0	-3169	13803	13386	13083	12666	12363	13235	12515	6	3890	100	9070	10	1	5081792	656	24.22	2.65	12	0.42	533.00	4876.00	29500	20230906	-56.24	12450	20231031	3.69	29500	-56.24	20230906	12450	3.69	20231031	29500	-56.24	20230906	12450	3.69	20231031	1.23	N	448710	100	6 억		44389	N	N	0	N	00	N
135	20231108	111146	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13000	30	2	0.23	244100120	18770	24.83	13000	13210	12710	16860	9080	12970	13004.80	0.87	0	-3315	13803	13386	13083	12666	12363	13235	12515	6	3890	100	9070	10	1	5081792	661	24.39	2.67	12	0.37	533.00	4876.00	29500	20230906	-55.93	12450	20231031	4.42	29500	-55.93	20230906	12450	4.42	20231031	29500	-55.93	20230906	12450	4.42	20231031	1.23	N	448710	100	6 억		44389	N	N	0	N	00	N
136	20231108	101142	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13080	110	2	0.85	130965520	10026	13.26	13000	13210	12920	16860	9080	12970	13062.60	0.87	0	1697	13803	13386	13083	12666	12363	13235	12515	6	3890	100	9070	10	1	5081792	665	24.54	2.68	12	0.20	533.00	4876.00	29500	20230906	-55.66	12450	20231031	5.06	29500	-55.66	20230906	12450	5.06	20231031	29500	-55.66	20230906	12450	5.06	20231031	1.23	N	448710	100	6 억		44389	N	N	0	N	00	N
137	20231108	091140	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12980	10	2	0.08	21916730	1687	2.23	13000	13090	12970	16860	9080	12970	12991.55	0.87	0	-124	13803	13386	13083	12666	12363	13235	12515	6	3890	100	9070	10	1	5081792	660	24.35	2.66	12	0.03	533.00	4876.00	29500	20230906	-56.00	12450	20231031	4.26	29500	-56.00	20230906	12450	4.26	20231031	29500	-56.00	20230906	12450	4.26	20231031	1.23	N	448710	100	6 억		44389	N	N	0	N	00	N
138	20231107	161141	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12970	-400	5	-2.99	972666550	74902	94.17	13500	13500	12780	17380	9360	13370	12985.86	1.37	0	-22316	13830	13600	13200	12970	12570	13715	13085	6	4010	100	9350	10	1	5081792	659	24.33	2.66	12	1.47	533.00	4876.00	29500	20230906	-56.03	12450	20231031	4.18	29500	-56.03	20230906	12450	4.18	20231031	29500	-56.03	20230906	12450	4.18	20231031	1.23	N	448710	100	6 억		69812	N	N	0	N	00	N
139	20231107	151146	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12930	-440	5	-3.29	935374860	72024	90.55	13500	13500	12780	17380	9360	13370	12986.99	1.37	0	-20908	13830	13600	13200	12970	12570	13715	13085	6	4010	100	9350	10	1	5081792	657	24.26	2.65	12	1.42	533.00	4876.00	29500	20230906	-56.17	12450	20231031	3.86	29500	-56.17	20230906	12450	3.86	20231031	29500	-56.17	20230906	12450	3.86	20231031	1.23	N	448710	100	6 억		69812	N	N	0	N	00	N
140	20231107	141145	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12960	-410	5	-3.07	864969820	66561	83.68	13500	13500	12780	17380	9360	13370	12995.14	1.37	0	-19351	13830	13600	13200	12970	12570	13715	13085	6	4010	100	9350	10	1	5081792	659	24.32	2.66	12	1.31	533.00	4876.00	29500	20230906	-56.07	12450	20231031	4.10	29500	-56.07	20230906	12450	4.10	20231031	29500	-56.07	20230906	12450	4.10	20231031	1.23	N	448710	100	6 억		69812	N	N	0	N	00	N
141	20231107	131148	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12910	-460	5	-3.44	700225800	53779	67.61	13500	13500	12780	17380	9360	13370	13020.43	1.37	0	-18955	13830	13600	13200	12970	12570	13715	13085	6	4010	100	9350	10	1	5081792	656	24.22	2.65	12	1.06	533.00	4876.00	29500	20230906	-56.24	12450	20231031	3.69	29500	-56.24	20230906	12450	3.69	20231031	29500	-56.24	20230906	12450	3.69	20231031	1.23	N	448710	100	6 억		69812	N	N	0	N	00	N
142	20231107	121139	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12950	-420	5	-3.14	631622540	48481	60.95	13500	13500	12780	17380	9360	13370	13028.25	1.37	0	-20180	13830	13600	13200	12970	12570	13715	13085	6	4010	100	9350	10	1	5081792	658	24.30	2.66	12	0.95	533.00	4876.00	29500	20230906	-56.10	12450	20231031	4.02	29500	-56.10	20230906	12450	4.02	20231031	29500	-56.10	20230906	12450	4.02	20231031	1.23	N	448710	100	6 억		69812	N	N	0	N	00	N
143	20231107	111141	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12950	-420	5	-3.14	559781200	42911	53.95	13500	13500	12780	17380	9360	13370	13045.17	1.37	0	-21315	13830	13600	13200	12970	12570	13715	13085	6	4010	100	9350	10	1	5081792	658	24.30	2.66	12	0.84	533.00	4876.00	29500	20230906	-56.10	12450	20231031	4.02	29500	-56.10	20230906	12450	4.02	20231031	29500	-56.10	20230906	12450	4.02	20231031	1.23	N	448710	100	6 억		69812	N	N	0	N	00	N
144	20231107	101153	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12930	-440	5	-3.29	448761470	34364	43.20	13500	13500	12780	17380	9360	13370	13059.06	1.37	0	-21703	13830	13600	13200	12970	12570	13715	13085	6	4010	100	9350	10	1	5081792	657	24.26	2.65	12	0.68	533.00	4876.00	29500	20230906	-56.17	12450	20231031	3.86	29500	-56.17	20230906	12450	3.86	20231031	29500	-56.17	20230906	12450	3.86	20231031	1.23	N	448710	100	6 억		69812	N	N	0	N	00	N
145	20231107	091128	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13160	-210	5	-1.57	122623790	9233	11.61	13500	13500	13130	17380	9360	13370	13281.03	1.37	0	-6930	13830	13600	13200	12970	12570	13715	13085	6	4010	100	9350	10	1	5081792	669	24.69	2.70	12	0.18	533.00	4876.00	29500	20230906	-55.39	12450	20231031	5.70	29500	-55.39	20230906	12450	5.70	20231031	29500	-55.39	20230906	12450	5.70	20231031	1.23	N	448710	100	6 억		69812	N	N	0	N	00	N
146	20231106	161115	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13370	290	2	2.22	1032550830	77998	119.21	13220	13430	12800	17000	9160	13080	13237.18	1.13	0	12305	13833	13456	13153	12776	12473	13305	12625	6	3920	100	9150	10	1	5081792	679	25.08	2.74	12	1.53	533.00	4876.00	29500	20230906	-54.68	12450	20231031	7.39	29500	-54.68	20230906	12450	7.39	20231031	29500	-54.68	20230906	12450	7.39	20231031	1.30	N	448710	100	6 억		57577	N	N	0	N	00	N
147	20231106	151121	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13290	210	2	1.61	964282040	72883	111.39	13220	13430	12800	17000	9160	13080	13230.75	1.13	0	11455	13833	13456	13153	12776	12473	13305	12625	6	3920	100	9150	10	1	5081792	675	24.93	2.73	12	1.43	533.00	4876.00	29500	20230906	-54.95	12450	20231031	6.75	29500	-54.95	20230906	12450	6.75	20231031	29500	-54.95	20230906	12450	6.75	20231031	1.30	N	448710	100	6 억		57577	N	N	0	N	00	N
148	20231106	141114	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13190	110	2	0.84	885465400	66928	102.29	13220	13430	12800	17000	9160	13080	13230.34	1.13	0	11490	13833	13456	13153	12776	12473	13305	12625	6	3920	100	9150	10	1	5081792	670	24.75	2.71	12	1.32	533.00	4876.00	29500	20230906	-55.29	12450	20231031	5.94	29500	-55.29	20230906	12450	5.94	20231031	29500	-55.29	20230906	12450	5.94	20231031	1.30	N	448710	100	6 억		57577	N	N	0	N	00	N
149	20231106	131126	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13300	220	2	1.68	814895700	61579	94.11	13220	13430	12800	17000	9160	13080	13233.59	1.13	0	12789	13833	13456	13153	12776	12473	13305	12625	6	3920	100	9150	10	1	5081792	676	24.95	2.73	12	1.21	533.00	4876.00	29500	20230906	-54.92	12450	20231031	6.83	29500	-54.92	20230906	12450	6.83	20231031	29500	-54.92	20230906	12450	6.83	20231031	1.30	N	448710	100	6 억		57577	N	N	0	N	00	N
150	20231106	121122	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13350	270	2	2.06	730325990	55211	84.38	13220	13430	12800	17000	9160	13080	13228.18	1.13	0	12776	13833	13456	13153	12776	12473	13305	12625	6	3920	100	9150	10	1	5081792	678	25.05	2.74	12	1.09	533.00	4876.00	29500	20230906	-54.75	12450	20231031	7.23	29500	-54.75	20230906	12450	7.23	20231031	29500	-54.75	20230906	12450	7.23	20231031	1.30	N	448710	100	6 억		57577	N	N	0	N	00	N
151	20231106	111120	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13170	90	2	0.69	546827340	41468	63.38	13220	13330	12800	17000	9160	13080	13186.99	1.13	0	9361	13833	13456	13153	12776	12473	13305	12625	6	3920	100	9150	10	1	5081792	669	24.71	2.70	12	0.82	533.00	4876.00	29500	20230906	-55.36	12450	20231031	5.78	29500	-55.36	20230906	12450	5.78	20231031	29500	-55.36	20230906	12450	5.78	20231031	1.30	N	448710	100	6 억		57577	N	N	0	N	00	N
152	20231106	101053	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13170	90	2	0.69	387773080	29438	44.99	13220	13330	12800	17000	9160	13080	13172.85	1.13	0	3444	13833	13456	13153	12776	12473	13305	12625	6	3920	100	9150	10	1	5081792	669	24.71	2.70	12	0.58	533.00	4876.00	29500	20230906	-55.36	12450	20231031	5.78	29500	-55.36	20230906	12450	5.78	20231031	29500	-55.36	20230906	12450	5.78	20231031	1.30	N	448710	100	6 억		57577	N	N	0	N	00	N
153	20231106	091118	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13210	130	2	0.99	176068180	13415	20.50	13220	13230	12800	17000	9160	13080	13125.06	1.13	0	-3656	13833	13456	13153	12776	12473	13305	12625	6	3920	100	9150	10	1	5081792	671	24.78	2.71	12	0.26	533.00	4876.00	29500	20230906	-55.22	12450	20231031	6.10	29500	-55.22	20230906	12450	6.10	20231031	29500	-55.22	20230906	12450	6.10	20231031	1.30	N	448710	100	6 억		57577	N	N	0	N	00	N
154	20231103	161106	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13080	-30	5	-0.23	851876910	64969	83.20	13530	13530	12850	17040	9180	13110	13112.06	1.29	0	-8296	13583	13346	12953	12716	12323	13465	12835	6	3930	100	9170	10	1	5081792	665	24.54	2.68	12	1.28	533.00	4876.00	29500	20230906	-55.66	12450	20231031	5.06	29500	-55.66	20230906	12450	5.06	20231031	29500	-55.66	20230906	12450	5.06	20231031	1.52	N	448710	100	6 억		65679	N	N	0	N	00	N
155	20231103	151101	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13200	90	2	0.69	780382950	59504	76.20	13530	13530	12850	17040	9180	13110	13114.80	1.29	0	-8303	13583	13346	12953	12716	12323	13465	12835	6	3930	100	9170	10	1	5081792	671	24.77	2.71	12	1.17	533.00	4876.00	29500	20230906	-55.25	12450	20231031	6.02	29500	-55.25	20230906	12450	6.02	20231031	29500	-55.25	20230906	12450	6.02	20231031	1.52	N	448710	100	6 억		65679	N	N	0	N	00	N
156	20231103	141102	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13170	60	2	0.46	716526820	54646	69.98	13530	13530	12850	17040	9180	13110	13112.16	1.29	0	-7949	13583	13346	12953	12716	12323	13465	12835	6	3930	100	9170	10	1	5081792	669	24.71	2.70	12	1.08	533.00	4876.00	29500	20230906	-55.36	12450	20231031	5.78	29500	-55.36	20230906	12450	5.78	20231031	29500	-55.36	20230906	12450	5.78	20231031	1.52	N	448710	100	6 억		65679	N	N	0	N	00	N
157	20231103	131102	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13120	10	2	0.08	673448800	51365	65.77	13530	13530	12850	17040	9180	13110	13111.04	1.29	0	-7789	13583	13346	12953	12716	12323	13465	12835	6	3930	100	9170	10	1	5081792	667	24.62	2.69	12	1.01	533.00	4876.00	29500	20230906	-55.53	12450	20231031	5.38	29500	-55.53	20230906	12450	5.38	20231031	29500	-55.53	20230906	12450	5.38	20231031	1.52	N	448710	100	6 억		65679	N	N	0	N	00	N
158	20231103	121059	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13330	220	2	1.68	583514400	44584	57.09	13530	13530	12850	17040	9180	13110	13087.98	1.29	0	-8300	13583	13346	12953	12716	12323	13465	12835	6	3930	100	9170	10	1	5081792	677	25.01	2.73	12	0.88	533.00	4876.00	29500	20230906	-54.81	12450	20231031	7.07	29500	-54.81	20230906	12450	7.07	20231031	29500	-54.81	20230906	12450	7.07	20231031	1.52	N	448710	100	6 억		65679	N	N	0	N	00	N
159	20231103	111109	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13090	-20	5	-0.15	419441820	32219	41.26	13530	13530	12850	17040	9180	13110	13018.46	1.29	0	-11417	13583	13346	12953	12716	12323	13465	12835	6	3930	100	9170	10	1	5081792	665	24.56	2.68	12	0.63	533.00	4876.00	29500	20230906	-55.63	12450	20231031	5.14	29500	-55.63	20230906	12450	5.14	20231031	29500	-55.63	20230906	12450	5.14	20231031	1.52	N	448710	100	6 억		65679	N	N	0	N	00	N
160	20231103	101051	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13040	-70	5	-0.53	354095770	27195	34.82	13530	13530	12850	17040	9180	13110	13020.62	1.29	0	-12336	13583	13346	12953	12716	12323	13465	12835	6	3930	100	9170	10	1	5081792	663	24.47	2.67	12	0.54	533.00	4876.00	29500	20230906	-55.80	12450	20231031	4.74	29500	-55.80	20230906	12450	4.74	20231031	29500	-55.80	20230906	12450	4.74	20231031	1.52	N	448710	100	6 억		65679	N	N	0	N	00	N
161	20231103	091054	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12990	-120	5	-0.92	160520500	12270	15.71	13530	13530	12950	17040	9180	13110	13082.35	1.29	0	-6137	13583	13346	12953	12716	12323	13465	12835	6	3930	100	9170	10	1	5081792	660	24.37	2.66	12	0.24	533.00	4876.00	29500	20230906	-55.97	12450	20231031	4.34	29500	-55.97	20230906	12450	4.34	20231031	29500	-55.97	20230906	12450	4.34	20231031	1.52	N	448710	100	6 억		65679	N	N	0	N	00	N
162	20231102	161053	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13110	560	2	4.46	1011696490	78042	29.00	12700	13190	12560	16310	8790	12550	12964.64	0.53	0	39883	14243	13396	12953	12106	11663	13820	12530	6	3760	100	8780	10	1	5081792	666	24.60	2.69	12	1.54	533.00	4876.00	29500	20230906	-55.56	12450	20231031	5.30	29500	-55.56	20230906	12450	5.30	20231031	29500	-55.56	20230906	12450	5.30	20231031	1.29	N	448710	100	6 억		26887	N	N	0	N	00	N
163	20231102	151106	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13160	610	2	4.86	958395310	73988	27.49	12700	13190	12560	16310	8790	12550	12955.06	0.53	0	38742	14243	13396	12953	12106	11663	13820	12530	6	3760	100	8780	10	1	5081792	669	24.69	2.70	12	1.46	533.00	4876.00	29500	20230906	-55.39	12450	20231031	5.70	29500	-55.39	20230906	12450	5.70	20231031	29500	-55.39	20230906	12450	5.70	20231031	1.29	N	448710	100	6 억		26887	N	N	0	N	00	N
164	20231102	141051	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13030	480	2	3.82	883642540	68274	25.37	12700	13190	12560	16310	8790	12550	12944.36	0.53	0	38293	14243	13396	12953	12106	11663	13820	12530	6	3760	100	8780	10	1	5081792	662	24.45	2.67	12	1.34	533.00	4876.00	29500	20230906	-55.83	12450	20231031	4.66	29500	-55.83	20230906	12450	4.66	20231031	29500	-55.83	20230906	12450	4.66	20231031	1.29	N	448710	100	6 억		26887	N	N	0	N	00	N
165	20231102	131052	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13050	500	2	3.98	667989750	51730	19.22	12700	13190	12560	16310	8790	12550	12915.17	0.53	0	28034	14243	13396	12953	12106	11663	13820	12530	6	3760	100	8780	10	1	5081792	663	24.48	2.68	12	1.02	533.00	4876.00	29500	20230906	-55.76	12450	20231031	4.82	29500	-55.76	20230906	12450	4.82	20231031	29500	-55.76	20230906	12450	4.82	20231031	1.29	N	448710	100	6 억		26887	N	N	0	N	00	N
166	20231102	121050	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13000	450	2	3.59	654195750	50675	18.83	12700	13190	12560	16310	8790	12550	12911.82	0.53	0	27947	14243	13396	12953	12106	11663	13820	12530	6	3760	100	8780	10	1	5081792	661	24.39	2.67	12	1.00	533.00	4876.00	29500	20230906	-55.93	12450	20231031	4.42	29500	-55.93	20230906	12450	4.42	20231031	29500	-55.93	20230906	12450	4.42	20231031	1.29	N	448710	100	6 억		26887	N	N	0	N	00	N
167	20231102	111048	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13080	530	2	4.22	605590500	46953	17.45	12700	13190	12560	16310	8790	12550	12900.08	0.53	0	26151	14243	13396	12953	12106	11663	13820	12530	6	3760	100	8780	10	1	5081792	665	24.54	2.68	12	0.92	533.00	4876.00	29500	20230906	-55.66	12450	20231031	5.06	29500	-55.66	20230906	12450	5.06	20231031	29500	-55.66	20230906	12450	5.06	20231031	1.29	N	448710	100	6 억		26887	N	N	0	N	00	N
168	20231102	101050	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13010	460	2	3.67	396293830	30965	11.51	12700	13050	12560	16310	8790	12550	12800.60	0.53	0	15798	14243	13396	12953	12106	11663	13820	12530	6	3760	100	8780	10	1	5081792	661	24.41	2.67	12	0.61	533.00	4876.00	29500	20230906	-55.90	12450	20231031	4.50	29500	-55.90	20230906	12450	4.50	20231031	29500	-55.90	20230906	12450	4.50	20231031	1.29	N	448710	100	6 억		26887	N	N	0	N	00	N
169	20231102	091056	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12770	220	2	1.75	154447430	12225	4.54	12700	12800	12560	16310	8790	12550	12635.89	0.53	0	4942	14243	13396	12953	12106	11663	13820	12530	6	3760	100	8780	10	1	5081792	649	23.96	2.62	12	0.24	533.00	4876.00	29500	20230906	-56.71	12450	20231031	2.57	29500	-56.71	20230906	12450	2.57	20231031	29500	-56.71	20230906	12450	2.57	20231031	1.29	N	448710	100	6 억		26887	N	N	0	N	00	N
170	20231101	161045	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12550	30	2	0.24	3474689710	264514	196.23	12530	13800	12510	16270	8770	12520	13136.37	0.83	0	-15591	13846	13182	12816	12152	11786	13000	11970	6	3750	100	8760	10	1	5081792	638	23.55	2.57	12	5.21	533.00	4876.00	29500	20230906	-57.46	12450	20231031	0.80	29500	-57.46	20230906	12450	0.80	20231031	29500	-57.46	20230906	12450	0.80	20231031	1.25	N	448710	100	6 억		42152	N	N	0	N	00	N
171	20231101	151045	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12550	30	2	0.24	3378173860	256815	190.52	12530	13800	12530	16270	8770	12520	13154.32	0.83	0	-15083	13846	13182	12816	12152	11786	13000	11970	6	3750	100	8760	10	1	5081792	638	23.55	2.57	12	5.05	533.00	4876.00	29500	20230906	-57.46	12450	20231031	0.80	29500	-57.46	20230906	12450	0.80	20231031	29500	-57.46	20230906	12450	0.80	20231031	1.25	N	448710	100	6 억		42152	N	N	0	N	00	N
172	20231101	141037	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12680	160	2	1.28	3158359970	239355	177.57	12530	13800	12530	16270	8770	12520	13195.53	0.83	0	-13755	13846	13182	12816	12152	11786	13000	11970	6	3750	100	8760	10	1	5081792	644	23.79	2.60	12	4.71	533.00	4876.00	29500	20230906	-57.02	12450	20231031	1.85	29500	-57.02	20230906	12450	1.85	20231031	29500	-57.02	20230906	12450	1.85	20231031	1.25	N	448710	100	6 억		42152	N	N	0	N	00	N
173	20231101	131046	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13020	500	2	3.99	2492038300	187439	139.05	12530	13800	12530	16270	8770	12520	13295.54	0.83	0	-6497	13846	13182	12816	12152	11786	13000	11970	6	3750	100	8760	10	1	5081792	662	24.43	2.67	12	3.69	533.00	4876.00	29500	20230906	-55.86	12450	20231031	4.58	29500	-55.86	20230906	12450	4.58	20231031	29500	-55.86	20230906	12450	4.58	20231031	1.25	N	448710	100	6 억		42152	N	N	0	N	00	N
174	20231101	121112	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12880	360	2	2.88	361907350	28130	20.87	12530	13050	12530	16270	8770	12520	12866.54	0.83	0	9147	13846	13182	12816	12152	11786	13000	11970	6	3750	100	8760	10	1	5081792	655	24.17	2.64	12	0.55	533.00	4876.00	29500	20230906	-56.34	12450	20231031	3.45	29500	-56.34	20230906	12450	3.45	20231031	29500	-56.34	20230906	12450	3.45	20231031	1.25	N	448710	100	6 억		42152	N	N	0	N	00	N
175	20231101	111120	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12860	340	2	2.72	316903030	24643	18.28	12530	13050	12530	16270	8770	12520	12860.89	0.83	0	8836	13846	13182	12816	12152	11786	13000	11970	6	3750	100	8760	10	1	5081792	654	24.13	2.64	12	0.48	533.00	4876.00	29500	20230906	-56.41	12450	20231031	3.29	29500	-56.41	20230906	12450	3.29	20231031	29500	-56.41	20230906	12450	3.29	20231031	1.25	N	448710	100	6 억		42152	N	N	0	N	00	N
176	20231101	101101	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12900	380	2	3.04	229076620	17807	13.21	12530	13050	12530	16270	8770	12520	12866.01	0.83	0	5431	13846	13182	12816	12152	11786	13000	11970	6	3750	100	8760	10	1	5081792	656	24.20	2.65	12	0.35	533.00	4876.00	29500	20230906	-56.27	12450	20231031	3.61	29500	-56.27	20230906	12450	3.61	20231031	29500	-56.27	20230906	12450	3.61	20231031	1.25	N	448710	100	6 억		42152	N	N	0	N	00	N
177	20231101	091105	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12710	190	2	1.52	24730700	1958	1.45	12530	12800	12530	16270	8770	12520	12635.43	0.83	0	-324	13846	13182	12816	12152	11786	13000	11970	6	3750	100	8760	10	1	5081792	646	23.85	2.61	12	0.04	533.00	4876.00	29500	20230906	-56.92	12450	20231031	2.09	29500	-56.92	20230906	12450	2.09	20231031	29500	-56.92	20230906	12450	2.09	20231031	1.25	N	448710	100	6 억		42152	N	N	0	N	00	N