KissMeData/045660/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	160525	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12320	-1280	5	-9.41	3498004610	273277	182.22	13580	13590	12230	17680	9520	13600	12802.17	3.50	0	-53402	14113	13856	13453	13196	12793	13985	13325	41	4080	500	9240	10	1	8260000	1018	18.98	1.09	12	3.31	649.00	11315.00	14840	20231004	-16.98	8000	20230103	54.00	14840	-16.98	20231004	8000	54.00	20230103	14840	-16.98	20231004	8000	54.00	20230103	5.16	N	045660	500	41 억		289216	N	N	0	N	00	N
3	20231130	150527	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12410	-1190	5	-8.75	3076525000	239235	159.52	13580	13590	12230	17680	9520	13600	12859.84	3.50	0	-46563	14113	13856	13453	13196	12793	13985	13325	41	4080	500	9240	10	1	8260000	1025	19.12	1.10	12	2.90	649.00	11315.00	14840	20231004	-16.37	8000	20230103	55.12	14840	-16.37	20231004	8000	55.12	20230103	14840	-16.37	20231004	8000	55.12	20230103	5.16	N	045660	500	41 억		289216	N	N	0	N	00	N
4	20231130	140523	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13090	-510	5	-3.75	1341062220	101663	67.79	13580	13590	12960	17680	9520	13600	13191.25	3.50	0	-35629	14113	13856	13453	13196	12793	13985	13325	41	4080	500	9240	10	1	8260000	1081	20.17	1.16	12	1.23	649.00	11315.00	14840	20231004	-11.79	8000	20230103	63.62	14840	-11.79	20231004	8000	63.62	20230103	14840	-11.79	20231004	8000	63.62	20230103	5.16	N	045660	500	41 억		289216	N	N	0	N	00	N
5	20231130	130522	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13170	-430	5	-3.16	1257600790	95310	63.55	13580	13590	12960	17680	9520	13600	13194.85	3.50	0	-34300	14113	13856	13453	13196	12793	13985	13325	41	4080	500	9240	10	1	8260000	1088	20.29	1.16	12	1.15	649.00	11315.00	14840	20231004	-11.25	8000	20230103	64.62	14840	-11.25	20231004	8000	64.62	20230103	14840	-11.25	20231004	8000	64.62	20230103	5.16	N	045660	500	41 억		289216	N	N	0	N	00	N
6	20231130	120532	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13100	-500	5	-3.68	1139710710	86304	57.55	13580	13590	12960	17680	9520	13600	13205.77	3.50	0	-32811	14113	13856	13453	13196	12793	13985	13325	41	4080	500	9240	10	1	8260000	1082	20.18	1.16	12	1.04	649.00	11315.00	14840	20231004	-11.73	8000	20230103	63.75	14840	-11.73	20231004	8000	63.75	20230103	14840	-11.73	20231004	8000	63.75	20230103	5.16	N	045660	500	41 억		289216	N	N	0	N	00	N
7	20231130	110526	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13040	-560	5	-4.12	1069688780	80965	53.99	13580	13590	12960	17680	9520	13600	13211.74	3.50	0	-30274	14113	13856	13453	13196	12793	13985	13325	41	4080	500	9240	10	1	8260000	1077	20.09	1.15	12	0.98	649.00	11315.00	14840	20231004	-12.13	8000	20230103	63.00	14840	-12.13	20231004	8000	63.00	20230103	14840	-12.13	20231004	8000	63.00	20230103	5.16	N	045660	500	41 억		289216	N	N	0	N	00	N
8	20231130	100521	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13270	-330	5	-2.43	424781450	31759	21.18	13580	13590	13250	17680	9520	13600	13375.15	3.50	0	-10695	14113	13856	13453	13196	12793	13985	13325	41	4080	500	9240	10	1	8260000	1096	20.45	1.17	12	0.38	649.00	11315.00	14840	20231004	-10.58	8000	20230103	65.88	14840	-10.58	20231004	8000	65.88	20230103	14840	-10.58	20231004	8000	65.88	20230103	5.16	N	045660	500	41 억		289216	N	N	0	N	00	N
9	20231130	090523	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13510	-90	5	-0.66	63297060	4684	3.12	13580	13590	13460	17680	9520	13600	13513.46	3.50	0	235	14113	13856	13453	13196	12793	13985	13325	41	4080	500	9240	10	1	8260000	1116	20.82	1.19	12	0.06	649.00	11315.00	14840	20231004	-8.96	8000	20230103	68.88	14840	-8.96	20231004	8000	68.88	20230103	14840	-8.96	20231004	8000	68.88	20230103	5.16	N	045660	500	41 억		289216	N	N	0	N	00	N
10	20231129	160521	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13600	520	2	3.98	1995745590	148454	245.63	13300	13710	13050	17000	9160	13080	13443.52	3.54	0	-3503	13313	13196	13033	12916	12753	13255	12975	41	3920	500	8890	10	1	8260000	1123	20.96	1.20	12	1.80	649.00	11315.00	14840	20231004	-8.36	8000	20230103	70.00	14840	-8.36	20231004	8000	70.00	20230103	14840	-8.36	20231004	8000	70.00	20230103	5.18	N	045660	500	41 억		292733	N	N	0	N	00	N
11	20231129	150524	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13490	410	2	3.13	1876680960	139664	231.09	13300	13710	13050	17000	9160	13080	13437.11	3.54	0	-4907	13313	13196	13033	12916	12753	13255	12975	41	3920	500	8890	10	1	8260000	1114	20.79	1.19	12	1.69	649.00	11315.00	14840	20231004	-9.10	8000	20230103	68.62	14840	-9.10	20231004	8000	68.62	20230103	14840	-9.10	20231004	8000	68.62	20230103	5.18	N	045660	500	41 억		292733	N	N	0	N	00	N
12	20231129	140522	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13490	410	2	3.13	1588987270	118218	195.60	13300	13710	13050	17000	9160	13080	13441.16	3.54	0	-4106	13313	13196	13033	12916	12753	13255	12975	41	3920	500	8890	10	1	8260000	1114	20.79	1.19	12	1.43	649.00	11315.00	14840	20231004	-9.10	8000	20230103	68.62	14840	-9.10	20231004	8000	68.62	20230103	14840	-9.10	20231004	8000	68.62	20230103	5.18	N	045660	500	41 억		292733	N	N	0	N	00	N
13	20231129	130525	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13530	450	2	3.44	1028099450	77024	127.44	13300	13690	13050	17000	9160	13080	13347.78	3.54	0	-2216	13313	13196	13033	12916	12753	13255	12975	41	3920	500	8890	10	1	8260000	1118	20.85	1.20	12	0.93	649.00	11315.00	14840	20231004	-8.83	8000	20230103	69.12	14840	-8.83	20231004	8000	69.12	20230103	14840	-8.83	20231004	8000	69.12	20230103	5.18	N	045660	500	41 억		292733	N	N	0	N	00	N
14	20231129	120524	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13170	90	2	0.69	382822270	29015	48.01	13300	13350	13050	17000	9160	13080	13193.94	3.54	0	-6144	13313	13196	13033	12916	12753	13255	12975	41	3920	500	8890	10	1	8260000	1088	20.29	1.16	12	0.35	649.00	11315.00	14840	20231004	-11.25	8000	20230103	64.62	14840	-11.25	20231004	8000	64.62	20230103	14840	-11.25	20231004	8000	64.62	20230103	5.18	N	045660	500	41 억		292733	N	N	0	N	00	N
15	20231129	110524	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13170	90	2	0.69	335256560	25412	42.05	13300	13350	13050	17000	9160	13080	13192.84	3.54	0	-5077	13313	13196	13033	12916	12753	13255	12975	41	3920	500	8890	10	1	8260000	1088	20.29	1.16	12	0.31	649.00	11315.00	14840	20231004	-11.25	8000	20230103	64.62	14840	-11.25	20231004	8000	64.62	20230103	14840	-11.25	20231004	8000	64.62	20230103	5.18	N	045660	500	41 억		292733	N	N	0	N	00	N
16	20231129	100523	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13230	150	2	1.15	290917600	22046	36.48	13300	13350	13050	17000	9160	13080	13195.94	3.54	0	-4316	13313	13196	13033	12916	12753	13255	12975	41	3920	500	8890	10	1	8260000	1093	20.39	1.17	12	0.27	649.00	11315.00	14840	20231004	-10.85	8000	20230103	65.38	14840	-10.85	20231004	8000	65.38	20230103	14840	-10.85	20231004	8000	65.38	20230103	5.18	N	045660	500	41 억		292733	N	N	0	N	00	N
17	20231129	090520	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13150	70	2	0.54	104781300	7890	13.05	13300	13350	13140	17000	9160	13080	13280.27	3.54	0	-3324	13313	13196	13033	12916	12753	13255	12975	41	3920	500	8890	10	1	8260000	1086	20.26	1.16	12	0.10	649.00	11315.00	14840	20231004	-11.39	8000	20230103	64.38	14840	-11.39	20231004	8000	64.38	20230103	14840	-11.39	20231004	8000	64.38	20230103	5.18	N	045660	500	41 억		292733	N	N	0	N	00	N
18	20231128	160522	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13080	120	2	0.93	781348500	60125	105.61	12900	13150	12870	16840	9080	12960	12995.37	3.53	0	1449	13293	13126	12963	12796	12633	13045	12715	41	3880	500	8810	10	1	8260000	1080	20.15	1.16	12	0.73	649.00	11315.00	14840	20231004	-11.86	8000	20230103	63.50	14840	-11.86	20231004	8000	63.50	20230103	14840	-11.86	20231004	8000	63.50	20230103	5.11	N	045660	500	41 억		291800	N	N	0	N	00	N
19	20231128	150448	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13110	150	2	1.16	721758580	55583	97.64	12900	13150	12870	16840	9080	12960	12985.24	3.53	0	511	13293	13126	12963	12796	12633	13045	12715	41	3880	500	8810	10	1	8260000	1083	20.20	1.16	12	0.67	649.00	11315.00	14840	20231004	-11.66	8000	20230103	63.88	14840	-11.66	20231004	8000	63.88	20230103	14840	-11.66	20231004	8000	63.88	20230103	5.11	N	045660	500	41 억		291800	N	N	0	N	00	N
20	20231128	140521	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12990	30	2	0.23	617443690	47598	83.61	12900	13150	12870	16840	9080	12960	12972.05	3.53	0	983	13293	13126	12963	12796	12633	13045	12715	41	3880	500	8810	10	1	8260000	1073	20.02	1.15	12	0.58	649.00	11315.00	14840	20231004	-12.47	8000	20230103	62.37	14840	-12.47	20231004	8000	62.37	20230103	14840	-12.47	20231004	8000	62.37	20230103	5.11	N	045660	500	41 억		291800	N	N	0	N	00	N
21	20231128	130519	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13010	50	2	0.39	549763330	42380	74.44	12900	13150	12870	16840	9080	12960	12972.24	3.53	0	2560	13293	13126	12963	12796	12633	13045	12715	41	3880	500	8810	10	1	8260000	1075	20.05	1.15	12	0.51	649.00	11315.00	14840	20231004	-12.33	8000	20230103	62.63	14840	-12.33	20231004	8000	62.63	20230103	14840	-12.33	20231004	8000	62.63	20230103	5.11	N	045660	500	41 억		291800	N	N	0	N	00	N
22	20231128	120519	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13050	90	2	0.69	346285120	26693	46.89	12900	13150	12870	16840	9080	12960	12972.88	3.53	0	2510	13293	13126	12963	12796	12633	13045	12715	41	3880	500	8810	10	1	8260000	1078	20.11	1.15	12	0.32	649.00	11315.00	14840	20231004	-12.06	8000	20230103	63.13	14840	-12.06	20231004	8000	63.13	20230103	14840	-12.06	20231004	8000	63.13	20230103	5.11	N	045660	500	41 억		291800	N	N	0	N	00	N
23	20231128	110519	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13050	90	2	0.69	320910660	24743	43.46	12900	13150	12870	16840	9080	12960	12969.76	3.53	0	2547	13293	13126	12963	12796	12633	13045	12715	41	3880	500	8810	10	1	8260000	1078	20.11	1.15	12	0.30	649.00	11315.00	14840	20231004	-12.06	8000	20230103	63.13	14840	-12.06	20231004	8000	63.13	20230103	14840	-12.06	20231004	8000	63.13	20230103	5.11	N	045660	500	41 억		291800	N	N	0	N	00	N
24	20231128	100520	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13000	40	2	0.31	215325160	16627	29.21	12900	13150	12870	16840	9080	12960	12950.33	3.53	0	1334	13293	13126	12963	12796	12633	13045	12715	41	3880	500	8810	10	1	8260000	1074	20.03	1.15	12	0.20	649.00	11315.00	14840	20231004	-12.40	8000	20230103	62.50	14840	-12.40	20231004	8000	62.50	20230103	14840	-12.40	20231004	8000	62.50	20230103	5.11	N	045660	500	41 억		291800	N	N	0	N	00	N
25	20231128	090518	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12980	20	2	0.15	15909100	1224	2.15	12900	13100	12900	16840	9080	12960	12997.63	3.53	0	20	13293	13126	12963	12796	12633	13045	12715	41	3880	500	8810	10	1	8260000	1072	20.00	1.15	12	0.01	649.00	11315.00	14840	20231004	-12.53	8000	20230103	62.25	14840	-12.53	20231004	8000	62.25	20230103	14840	-12.53	20231004	8000	62.25	20230103	5.11	N	045660	500	41 억		291800	N	N	0	N	00	N
26	20231127	160518	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12960	-80	5	-0.61	732843650	56822	70.39	13040	13130	12800	16950	9130	13040	12897.18	3.50	0	2311	13560	13300	13110	12850	12660	13430	12980	41	3910	500	8860	10	1	8260000	1070	19.97	1.15	12	0.69	649.00	11315.00	14840	20231004	-12.67	8000	20230103	62.00	14840	-12.67	20231004	8000	62.00	20230103	14840	-12.67	20231004	8000	62.00	20230103	4.94	N	045660	500	41 억		289485	N	N	0	N	00	N
27	20231127	150517	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13000	-40	5	-0.31	668620370	51872	64.26	13040	13130	12800	16950	9130	13040	12889.81	3.50	0	1193	13560	13300	13110	12850	12660	13430	12980	41	3910	500	8860	10	1	8260000	1074	20.03	1.15	12	0.63	649.00	11315.00	14840	20231004	-12.40	8000	20230103	62.50	14840	-12.40	20231004	8000	62.50	20230103	14840	-12.40	20231004	8000	62.50	20230103	4.94	N	045660	500	41 억		289485	N	N	0	N	00	N
28	20231127	140523	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12910	-130	5	-1.00	616604970	47861	59.29	13040	13130	12800	16950	9130	13040	12883.24	3.50	0	-613	13560	13300	13110	12850	12660	13430	12980	41	3910	500	8860	10	1	8260000	1066	19.89	1.14	12	0.58	649.00	11315.00	14840	20231004	-13.01	8000	20230103	61.38	14840	-13.01	20231004	8000	61.38	20230103	14840	-13.01	20231004	8000	61.38	20230103	4.94	N	045660	500	41 억		289485	N	N	0	N	00	N
29	20231127	130519	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12840	-200	5	-1.53	545348310	42329	52.43	13040	13130	12800	16950	9130	13040	12883.56	3.50	0	-4007	13560	13300	13110	12850	12660	13430	12980	41	3910	500	8860	10	1	8260000	1061	19.78	1.13	12	0.51	649.00	11315.00	14840	20231004	-13.48	8000	20230103	60.50	14840	-13.48	20231004	8000	60.50	20230103	14840	-13.48	20231004	8000	60.50	20230103	4.94	N	045660	500	41 억		289485	N	N	0	N	00	N
30	20231127	120520	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12850	-190	5	-1.46	457282920	35463	43.93	13040	13130	12800	16950	9130	13040	12894.64	3.50	0	-6209	13560	13300	13110	12850	12660	13430	12980	41	3910	500	8860	10	1	8260000	1061	19.80	1.14	12	0.43	649.00	11315.00	14840	20231004	-13.41	8000	20230103	60.62	14840	-13.41	20231004	8000	60.62	20230103	14840	-13.41	20231004	8000	60.62	20230103	4.94	N	045660	500	41 억		289485	N	N	0	N	00	N
31	20231127	110513	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12830	-210	5	-1.61	401265660	31093	38.52	13040	13130	12800	16950	9130	13040	12905.33	3.50	0	-5879	13560	13300	13110	12850	12660	13430	12980	41	3910	500	8860	10	1	8260000	1060	19.77	1.13	12	0.38	649.00	11315.00	14840	20231004	-13.54	8000	20230103	60.38	14840	-13.54	20231004	8000	60.38	20230103	14840	-13.54	20231004	8000	60.38	20230103	4.94	N	045660	500	41 억		289485	N	N	0	N	00	N
32	20231127	100512	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12920	-120	5	-0.92	217852960	16817	20.83	13040	13130	12910	16950	9130	13040	12954.32	3.50	0	-3852	13560	13300	13110	12850	12660	13430	12980	41	3910	500	8860	10	1	8260000	1067	19.91	1.14	12	0.20	649.00	11315.00	14840	20231004	-12.94	8000	20230103	61.50	14840	-12.94	20231004	8000	61.50	20230103	14840	-12.94	20231004	8000	61.50	20230103	4.94	N	045660	500	41 억		289485	N	N	0	N	00	N
33	20231127	090514	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13010	-30	5	-0.23	34037500	2621	3.25	13040	13130	12930	16950	9130	13040	12986.44	3.50	0	-606	13560	13300	13110	12850	12660	13430	12980	41	3910	500	8860	10	1	8260000	1075	20.05	1.15	12	0.03	649.00	11315.00	14840	20231004	-12.33	8000	20230103	62.63	14840	-12.33	20231004	8000	62.63	20230103	14840	-12.33	20231004	8000	62.63	20230103	4.94	N	045660	500	41 억		289485	N	N	0	N	00	N
34	20231124	160509	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13040	110	2	0.85	1058434030	80303	88.34	12930	13370	12920	16800	9060	12930	13180.51	3.63	0	-10322	13296	13112	13006	12822	12716	13060	12770	41	3870	500	8790	10	1	8260000	1077	20.09	1.15	12	0.97	649.00	11315.00	14840	20231004	-12.13	8000	20230103	63.00	14840	-12.13	20231004	8000	63.00	20230103	14840	-12.13	20231004	8000	63.00	20230103	4.82	N	045660	500	41 억		299779	N	N	0	N	00	N
35	20231124	150515	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13090	160	2	1.24	1001143450	75915	83.51	12930	13370	12920	16800	9060	12930	13187.69	3.63	0	-10706	13296	13112	13006	12822	12716	13060	12770	41	3870	500	8790	10	1	8260000	1081	20.17	1.16	12	0.92	649.00	11315.00	14840	20231004	-11.79	8000	20230103	63.62	14840	-11.79	20231004	8000	63.62	20230103	14840	-11.79	20231004	8000	63.62	20230103	4.82	N	045660	500	41 억		299779	N	N	0	N	00	N
36	20231124	140516	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13140	210	2	1.62	935666530	70921	78.02	12930	13370	12920	16800	9060	12930	13193.08	3.63	0	-9690	13296	13112	13006	12822	12716	13060	12770	41	3870	500	8790	10	1	8260000	1085	20.25	1.16	12	0.86	649.00	11315.00	14840	20231004	-11.46	8000	20230103	64.25	14840	-11.46	20231004	8000	64.25	20230103	14840	-11.46	20231004	8000	64.25	20230103	4.82	N	045660	500	41 억		299779	N	N	0	N	00	N
37	20231124	130513	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13160	230	2	1.78	845440400	64056	70.47	12930	13370	12920	16800	9060	12930	13198.46	3.63	0	-6572	13296	13112	13006	12822	12716	13060	12770	41	3870	500	8790	10	1	8260000	1087	20.28	1.16	12	0.78	649.00	11315.00	14840	20231004	-11.32	8000	20230103	64.50	14840	-11.32	20231004	8000	64.50	20230103	14840	-11.32	20231004	8000	64.50	20230103	4.82	N	045660	500	41 억		299779	N	N	0	N	00	N
38	20231124	120517	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13170	240	2	1.86	774785630	58676	64.55	12930	13370	12920	16800	9060	12930	13204.47	3.63	0	-4768	13296	13112	13006	12822	12716	13060	12770	41	3870	500	8790	10	1	8260000	1088	20.29	1.16	12	0.71	649.00	11315.00	14840	20231004	-11.25	8000	20230103	64.62	14840	-11.25	20231004	8000	64.62	20230103	14840	-11.25	20231004	8000	64.62	20230103	4.82	N	045660	500	41 억		299779	N	N	0	N	00	N
39	20231124	110514	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13190	260	2	2.01	628950820	47561	52.32	12930	13370	12920	16800	9060	12930	13224.09	3.63	0	-203	13296	13112	13006	12822	12716	13060	12770	41	3870	500	8790	10	1	8260000	1089	20.32	1.17	12	0.58	649.00	11315.00	14840	20231004	-11.12	8000	20230103	64.88	14840	-11.12	20231004	8000	64.88	20230103	14840	-11.12	20231004	8000	64.88	20230103	4.82	N	045660	500	41 억		299779	N	N	0	N	00	N
40	20231124	100513	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13360	430	2	3.33	435835320	33019	36.32	12930	13370	12920	16800	9060	12930	13199.53	3.63	0	2998	13296	13112	13006	12822	12716	13060	12770	41	3870	500	8790	10	1	8260000	1104	20.59	1.18	12	0.40	649.00	11315.00	14840	20231004	-9.97	8000	20230103	67.00	14840	-9.97	20231004	8000	67.00	20230103	14840	-9.97	20231004	8000	67.00	20230103	4.82	N	045660	500	41 억		299779	N	N	0	N	00	N
41	20231124	090513	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12940	10	2	0.08	27737270	2145	2.36	12930	12960	12920	16800	9060	12930	12931.13	3.63	0	325	13296	13112	13006	12822	12716	13060	12770	41	3870	500	8790	10	1	8260000	1069	19.94	1.14	12	0.03	649.00	11315.00	14840	20231004	-12.80	8000	20230103	61.75	14840	-12.80	20231004	8000	61.75	20230103	14840	-12.80	20231004	8000	61.75	20230103	4.82	N	045660	500	41 억		299779	N	N	0	N	00	N
42	20231123	160507	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12930	-170	5	-1.30	1171567110	90289	68.65	13190	13190	12900	17030	9170	13100	12975.75	3.90	0	-22341	13573	13336	12893	12656	12213	13455	12775	41	3930	500	8900	10	1	8260000	1068	19.92	1.14	12	1.09	649.00	11315.00	14840	20231004	-12.87	8000	20230103	61.62	14840	-12.87	20231004	8000	61.62	20230103	14840	-12.87	20231004	8000	61.62	20230103	4.94	N	045660	500	41 억		321751	N	N	0	N	00	N
43	20231123	150526	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12920	-180	5	-1.37	1088691380	83894	63.79	13190	13190	12900	17030	9170	13100	12976.99	3.90	0	-20810	13573	13336	12893	12656	12213	13455	12775	41	3930	500	8900	10	1	8260000	1067	19.91	1.14	12	1.02	649.00	11315.00	14840	20231004	-12.94	8000	20230103	61.50	14840	-12.94	20231004	8000	61.50	20230103	14840	-12.94	20231004	8000	61.50	20230103	4.94	N	045660	500	41 억		321751	N	N	0	N	00	N
44	20231123	140518	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13000	-100	5	-0.76	954574290	73519	55.90	13190	13190	12900	17030	9170	13100	12984.05	3.90	0	-20451	13573	13336	12893	12656	12213	13455	12775	41	3930	500	8900	10	1	8260000	1074	20.03	1.15	12	0.89	649.00	11315.00	14840	20231004	-12.40	8000	20230103	62.50	14840	-12.40	20231004	8000	62.50	20230103	14840	-12.40	20231004	8000	62.50	20230103	4.94	N	045660	500	41 억		321751	N	N	0	N	00	N
45	20231123	130520	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12930	-170	5	-1.30	865232820	66659	50.69	13190	13190	12900	17030	9170	13100	12979.98	3.90	0	-19824	13573	13336	12893	12656	12213	13455	12775	41	3930	500	8900	10	1	8260000	1068	19.92	1.14	12	0.81	649.00	11315.00	14840	20231004	-12.87	8000	20230103	61.62	14840	-12.87	20231004	8000	61.62	20230103	14840	-12.87	20231004	8000	61.62	20230103	4.94	N	045660	500	41 억		321751	N	N	0	N	00	N
46	20231123	120514	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12990	-110	5	-0.84	490372900	37671	28.64	13190	13190	12950	17030	9170	13100	13017.25	3.90	0	-6381	13573	13336	12893	12656	12213	13455	12775	41	3930	500	8900	10	1	8260000	1073	20.02	1.15	12	0.46	649.00	11315.00	14840	20231004	-12.47	8000	20230103	62.37	14840	-12.47	20231004	8000	62.37	20230103	14840	-12.47	20231004	8000	62.37	20230103	4.94	N	045660	500	41 억		321751	N	N	0	N	00	N
47	20231123	110524	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12980	-120	5	-0.92	438511730	33672	25.60	13190	13190	12950	17030	9170	13100	13023.04	3.90	0	-6389	13573	13336	12893	12656	12213	13455	12775	41	3930	500	8900	10	1	8260000	1072	20.00	1.15	12	0.41	649.00	11315.00	14840	20231004	-12.53	8000	20230103	62.25	14840	-12.53	20231004	8000	62.25	20230103	14840	-12.53	20231004	8000	62.25	20230103	4.94	N	045660	500	41 억		321751	N	N	0	N	00	N
48	20231123	100516	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13090	-10	5	-0.08	251999500	19324	14.69	13190	13190	12950	17030	9170	13100	13040.75	3.90	0	-3736	13573	13336	12893	12656	12213	13455	12775	41	3930	500	8900	10	1	8260000	1081	20.17	1.16	12	0.23	649.00	11315.00	14840	20231004	-11.79	8000	20230103	63.62	14840	-11.79	20231004	8000	63.62	20230103	14840	-11.79	20231004	8000	63.62	20230103	4.94	N	045660	500	41 억		321751	N	N	0	N	00	N
49	20231123	090511	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12980	-120	5	-0.92	85763390	6551	4.98	13190	13190	12950	17030	9170	13100	13091.65	3.90	0	-3537	13573	13336	12893	12656	12213	13455	12775	41	3930	500	8900	10	1	8260000	1072	20.00	1.15	12	0.08	649.00	11315.00	14840	20231004	-12.53	8000	20230103	62.25	14840	-12.53	20231004	8000	62.25	20230103	14840	-12.53	20231004	8000	62.25	20230103	4.94	N	045660	500	41 억		321751	N	N	0	N	00	N
50	20231122	160458	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13100	470	2	3.72	1671528100	129858	100.30	12640	13130	12450	16410	8850	12630	12871.72	3.99	0	-9291	13250	12940	12550	12240	11850	13095	12395	41	3780	500	8580	10	1	8260000	1082	20.18	1.16	12	1.57	649.00	11315.00	14840	20231004	-11.73	8000	20230103	63.75	14840	-11.73	20231004	8000	63.75	20230103	14840	-11.73	20231004	8000	63.75	20230103	4.99	N	045660	500	41 억		329843	N	N	0	N	00	N
51	20231122	150506	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13050	420	2	3.33	1605224830	124793	96.39	12640	13130	12450	16410	8850	12630	12863.10	3.99	0	-7981	13250	12940	12550	12240	11850	13095	12395	41	3780	500	8580	10	1	8260000	1078	20.11	1.15	12	1.51	649.00	11315.00	14840	20231004	-12.06	8000	20230103	63.13	14840	-12.06	20231004	8000	63.13	20230103	14840	-12.06	20231004	8000	63.13	20230103	4.99	N	045660	500	41 억		329843	N	N	0	N	00	N
52	20231122	140459	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13000	370	2	2.93	1363053370	106243	82.06	12640	13130	12450	16410	8850	12630	12829.58	3.99	0	-10779	13250	12940	12550	12240	11850	13095	12395	41	3780	500	8580	10	1	8260000	1074	20.03	1.15	12	1.29	649.00	11315.00	14840	20231004	-12.40	8000	20230103	62.50	14840	-12.40	20231004	8000	62.50	20230103	14840	-12.40	20231004	8000	62.50	20230103	4.99	N	045660	500	41 억		329843	N	N	0	N	00	N
53	20231122	130516	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12870	240	2	1.90	870530140	68381	52.82	12640	12980	12450	16410	8850	12630	12730.59	3.99	0	-11318	13250	12940	12550	12240	11850	13095	12395	41	3780	500	8580	10	1	8260000	1063	19.83	1.14	12	0.83	649.00	11315.00	14840	20231004	-13.27	8000	20230103	60.88	14840	-13.27	20231004	8000	60.88	20230103	14840	-13.27	20231004	8000	60.88	20230103	4.99	N	045660	500	41 억		329843	N	N	0	N	00	N
54	20231122	120518	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12880	250	2	1.98	617191860	48756	37.66	12640	12880	12450	16410	8850	12630	12658.79	3.99	0	-7205	13250	12940	12550	12240	11850	13095	12395	41	3780	500	8580	10	1	8260000	1064	19.85	1.14	12	0.59	649.00	11315.00	14840	20231004	-13.21	8000	20230103	61.00	14840	-13.21	20231004	8000	61.00	20230103	14840	-13.21	20231004	8000	61.00	20230103	4.99	N	045660	500	41 억		329843	N	N	0	N	00	N
55	20231122	110540	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12590	-40	5	-0.32	407022250	32332	24.97	12640	12820	12450	16410	8850	12630	12588.84	3.99	0	-6893	13250	12940	12550	12240	11850	13095	12395	41	3780	500	8580	10	1	8260000	1040	19.40	1.11	12	0.39	649.00	11315.00	14840	20231004	-15.16	8000	20230103	57.38	14840	-15.16	20231004	8000	57.38	20230103	14840	-15.16	20231004	8000	57.38	20230103	4.99	N	045660	500	41 억		329843	N	N	0	N	00	N
56	20231122	100526	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12560	-70	5	-0.55	325112380	25820	19.94	12640	12820	12450	16410	8850	12630	12591.49	3.99	0	-5983	13250	12940	12550	12240	11850	13095	12395	41	3780	500	8580	10	1	8260000	1037	19.35	1.11	12	0.31	649.00	11315.00	14840	20231004	-15.36	8000	20230103	57.00	14840	-15.36	20231004	8000	57.00	20230103	14840	-15.36	20231004	8000	57.00	20230103	4.99	N	045660	500	41 억		329843	N	N	0	N	00	N
57	20231122	090459	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12710	80	2	0.63	9104970	720	0.56	12640	12710	12640	16410	8850	12630	12645.79	3.99	0	-116	13250	12940	12550	12240	11850	13095	12395	41	3780	500	8580	10	1	8260000	1050	19.58	1.12	12	0.01	649.00	11315.00	14840	20231004	-14.35	8000	20230103	58.88	14840	-14.35	20231004	8000	58.88	20230103	14840	-14.35	20231004	8000	58.88	20230103	4.99	N	045660	500	41 억		329843	N	N	0	N	00	N
58	20231121	160502	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12630	400	2	3.27	1618977540	128126	144.12	12160	12860	12160	15890	8570	12230	12635.84	3.67	0	26122	12783	12506	12303	12026	11823	12645	12165	41	3660	500	8310	10	1	8260000	1043	19.46	1.12	12	1.55	649.00	11315.00	14840	20231004	-14.89	8000	20230103	57.88	14840	-14.89	20231004	8000	57.88	20230103	14840	-14.89	20231004	8000	57.88	20230103	4.88	N	045660	500	41 억		303316	N	N	0	N	00	N
59	20231121	150503	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12600	370	2	3.03	1557390660	123247	138.63	12160	12860	12160	15890	8570	12230	12636.34	3.67	0	26553	12783	12506	12303	12026	11823	12645	12165	41	3660	500	8310	10	1	8260000	1041	19.41	1.11	12	1.49	649.00	11315.00	14840	20231004	-15.09	8000	20230103	57.50	14840	-15.09	20231004	8000	57.50	20230103	14840	-15.09	20231004	8000	57.50	20230103	4.88	N	045660	500	41 억		303316	N	N	0	N	00	N
60	20231121	140457	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12680	450	2	3.68	1341936740	106162	119.41	12160	12860	12160	15890	8570	12230	12640.47	3.67	0	24974	12783	12506	12303	12026	11823	12645	12165	41	3660	500	8310	10	1	8260000	1047	19.54	1.12	12	1.29	649.00	11315.00	14840	20231004	-14.56	8000	20230103	58.50	14840	-14.56	20231004	8000	58.50	20230103	14840	-14.56	20231004	8000	58.50	20230103	4.88	N	045660	500	41 억		303316	N	N	0	N	00	N
61	20231121	130456	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12750	520	2	4.25	1193968040	94488	106.28	12160	12860	12160	15890	8570	12230	12636.19	3.67	0	27324	12783	12506	12303	12026	11823	12645	12165	41	3660	500	8310	10	1	8260000	1053	19.65	1.13	12	1.14	649.00	11315.00	14840	20231004	-14.08	8000	20230103	59.38	14840	-14.08	20231004	8000	59.38	20230103	14840	-14.08	20231004	8000	59.38	20230103	4.88	N	045660	500	41 억		303316	N	N	0	N	00	N
62	20231121	120455	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12790	560	2	4.58	1024396260	81249	91.39	12160	12860	12160	15890	8570	12230	12608.11	3.67	0	29070	12783	12506	12303	12026	11823	12645	12165	41	3660	500	8310	10	1	8260000	1056	19.71	1.13	12	0.98	649.00	11315.00	14840	20231004	-13.81	8000	20230103	59.88	14840	-13.81	20231004	8000	59.88	20230103	14840	-13.81	20231004	8000	59.88	20230103	4.88	N	045660	500	41 억		303316	N	N	0	N	00	N
63	20231121	110454	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12750	520	2	4.25	875482760	69594	78.28	12160	12860	12160	15890	8570	12230	12579.86	3.67	0	28591	12783	12506	12303	12026	11823	12645	12165	41	3660	500	8310	10	1	8260000	1053	19.65	1.13	12	0.84	649.00	11315.00	14840	20231004	-14.08	8000	20230103	59.38	14840	-14.08	20231004	8000	59.38	20230103	14840	-14.08	20231004	8000	59.38	20230103	4.88	N	045660	500	41 억		303316	N	N	0	N	00	N
64	20231121	100444	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12660	430	2	3.52	508914060	40848	45.95	12160	12660	12160	15890	8570	12230	12458.73	3.67	0	19888	12783	12506	12303	12026	11823	12645	12165	41	3660	500	8310	10	1	8260000	1046	19.51	1.12	12	0.49	649.00	11315.00	14840	20231004	-14.69	8000	20230103	58.25	14840	-14.69	20231004	8000	58.25	20230103	14840	-14.69	20231004	8000	58.25	20230103	4.88	N	045660	500	41 억		303316	N	N	0	N	00	N
65	20231121	090449	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12210	-20	5	-0.16	40704680	3344	3.76	12160	12240	12160	15890	8570	12230	12172.43	3.67	0	1000	12783	12506	12303	12026	11823	12645	12165	41	3660	500	8310	10	1	8260000	1009	18.81	1.08	12	0.04	649.00	11315.00	14840	20231004	-17.72	8000	20230103	52.62	14840	-17.72	20231004	8000	52.62	20230103	14840	-17.72	20231004	8000	52.62	20230103	4.88	N	045660	500	41 억		303316	N	N	0	N	00	N
66	20231120	160452	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12230	60	2	0.49	1080379170	87680	119.34	12200	12580	12100	15820	8520	12170	12321.85	3.48	0	16088	12836	12502	12316	11982	11796	12410	11890	41	3650	500	8270	10	1	8260000	1010	18.84	1.08	12	1.06	649.00	11315.00	14840	20231004	-17.59	8000	20230103	52.88	14840	-17.59	20231004	8000	52.88	20230103	14840	-17.59	20231004	8000	52.88	20230103	4.77	N	045660	500	41 억		287463	N	N	0	N	00	N
67	20231120	150456	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12220	50	2	0.41	986189170	79966	108.84	12200	12580	12100	15820	8520	12170	12332.61	3.48	0	14568	12836	12502	12316	11982	11796	12410	11890	41	3650	500	8270	10	1	8260000	1009	18.83	1.08	12	0.97	649.00	11315.00	14840	20231004	-17.65	8000	20230103	52.75	14840	-17.65	20231004	8000	52.75	20230103	14840	-17.65	20231004	8000	52.75	20230103	4.77	N	045660	500	41 억		287463	N	N	0	N	00	N
68	20231120	140455	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12240	70	2	0.58	931228200	75470	102.72	12200	12580	12100	15820	8520	12170	12339.05	3.48	0	15485	12836	12502	12316	11982	11796	12410	11890	41	3650	500	8270	10	1	8260000	1011	18.86	1.08	12	0.91	649.00	11315.00	14840	20231004	-17.52	8000	20230103	53.00	14840	-17.52	20231004	8000	53.00	20230103	14840	-17.52	20231004	8000	53.00	20230103	4.77	N	045660	500	41 억		287463	N	N	0	N	00	N
69	20231120	130452	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12270	100	2	0.82	848756730	68731	93.55	12200	12580	12100	15820	8520	12170	12348.97	3.48	0	15984	12836	12502	12316	11982	11796	12410	11890	41	3650	500	8270	10	1	8260000	1014	18.91	1.08	12	0.83	649.00	11315.00	14840	20231004	-17.32	8000	20230103	53.38	14840	-17.32	20231004	8000	53.38	20230103	14840	-17.32	20231004	8000	53.38	20230103	4.77	N	045660	500	41 억		287463	N	N	0	N	00	N
70	20231120	120452	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12330	160	2	1.31	494435630	40082	54.55	12200	12490	12100	15820	8520	12170	12335.60	3.48	0	16217	12836	12502	12316	11982	11796	12410	11890	41	3650	500	8270	10	1	8260000	1018	19.00	1.09	12	0.49	649.00	11315.00	14840	20231004	-16.91	8000	20230103	54.12	14840	-16.91	20231004	8000	54.12	20230103	14840	-16.91	20231004	8000	54.12	20230103	4.77	N	045660	500	41 억		287463	N	N	0	N	00	N
71	20231120	110452	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12370	200	2	1.64	451391580	36585	49.80	12200	12490	12100	15820	8520	12170	12338.16	3.48	0	16049	12836	12502	12316	11982	11796	12410	11890	41	3650	500	8270	10	1	8260000	1022	19.06	1.09	12	0.44	649.00	11315.00	14840	20231004	-16.64	8000	20230103	54.62	14840	-16.64	20231004	8000	54.62	20230103	14840	-16.64	20231004	8000	54.62	20230103	4.77	N	045660	500	41 억		287463	N	N	0	N	00	N
72	20231120	100450	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12430	260	2	2.14	321751710	26094	35.52	12200	12490	12100	15820	8520	12170	12330.49	3.48	0	12061	12836	12502	12316	11982	11796	12410	11890	41	3650	500	8270	10	1	8260000	1027	19.15	1.10	12	0.32	649.00	11315.00	14840	20231004	-16.24	8000	20230103	55.37	14840	-16.24	20231004	8000	55.37	20230103	14840	-16.24	20231004	8000	55.37	20230103	4.77	N	045660	500	41 억		287463	N	N	0	N	00	N
73	20231120	090454	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12150	-20	5	-0.16	62513020	5155	7.02	12200	12200	12100	15820	8520	12170	12126.68	3.48	0	1413	12836	12502	12316	11982	11796	12410	11890	41	3650	500	8270	10	1	8260000	1004	18.72	1.07	12	0.06	649.00	11315.00	14840	20231004	-18.13	8000	20230103	51.88	14840	-18.13	20231004	8000	51.88	20230103	14840	-18.13	20231004	8000	51.88	20230103	4.77	N	045660	500	41 억		287463	N	N	0	N	00	N
74	20231117	160504	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12170	-260	5	-2.09	895722070	73235	67.59	12610	12650	12130	16150	8710	12430	12230.80	3.95	0	-38766	12956	12692	12396	12132	11836	12825	12265	41	3720	500	8450	10	1	8260000	1005	18.75	1.08	12	0.89	649.00	11315.00	14840	20231004	-17.99	8000	20230103	52.12	14840	-17.99	20231004	8000	52.12	20230103	14840	-17.99	20231004	8000	52.12	20230103	4.81	N	045660	500	41 억		326276	N	N	0	N	00	N
75	20231117	150506	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12180	-250	5	-2.01	858897890	70210	64.80	12610	12650	12130	16150	8710	12430	12233.27	3.95	0	-38439	12956	12692	12396	12132	11836	12825	12265	41	3720	500	8450	10	1	8260000	1006	18.77	1.08	12	0.85	649.00	11315.00	14840	20231004	-17.92	8000	20230103	52.25	14840	-17.92	20231004	8000	52.25	20230103	14840	-17.92	20231004	8000	52.25	20230103	4.81	N	045660	500	41 억		326276	N	N	0	N	00	N
76	20231117	140505	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12160	-270	5	-2.17	761006720	62175	57.39	12610	12650	12130	16150	8710	12430	12239.75	3.95	0	-37074	12956	12692	12396	12132	11836	12825	12265	41	3720	500	8450	10	1	8260000	1004	18.74	1.07	12	0.75	649.00	11315.00	14840	20231004	-18.06	8000	20230103	52.00	14840	-18.06	20231004	8000	52.00	20230103	14840	-18.06	20231004	8000	52.00	20230103	4.81	N	045660	500	41 억		326276	N	N	0	N	00	N
77	20231117	130503	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12180	-250	5	-2.01	746115670	60951	56.26	12610	12650	12130	16150	8710	12430	12241.24	3.95	0	-36922	12956	12692	12396	12132	11836	12825	12265	41	3720	500	8450	10	1	8260000	1006	18.77	1.08	12	0.74	649.00	11315.00	14840	20231004	-17.92	8000	20230103	52.25	14840	-17.92	20231004	8000	52.25	20230103	14840	-17.92	20231004	8000	52.25	20230103	4.81	N	045660	500	41 억		326276	N	N	0	N	00	N
78	20231117	120504	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12140	-290	5	-2.33	689069550	56254	51.92	12610	12650	12130	16150	8710	12430	12249.25	3.95	0	-35389	12956	12692	12396	12132	11836	12825	12265	41	3720	500	8450	10	1	8260000	1003	18.71	1.07	12	0.68	649.00	11315.00	14840	20231004	-18.19	8000	20230103	51.75	14840	-18.19	20231004	8000	51.75	20230103	14840	-18.19	20231004	8000	51.75	20230103	4.81	N	045660	500	41 억		326276	N	N	0	N	00	N
79	20231117	110506	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12150	-280	5	-2.25	630980810	51476	47.51	12610	12650	12140	16150	8710	12430	12257.77	3.95	0	-33022	12956	12692	12396	12132	11836	12825	12265	41	3720	500	8450	10	1	8260000	1004	18.72	1.07	12	0.62	649.00	11315.00	14840	20231004	-18.13	8000	20230103	51.88	14840	-18.13	20231004	8000	51.88	20230103	14840	-18.13	20231004	8000	51.88	20230103	4.81	N	045660	500	41 억		326276	N	N	0	N	00	N
80	20231117	100504	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12240	-190	5	-1.53	505276340	41158	37.99	12610	12650	12160	16150	8710	12430	12276.50	3.95	0	-28228	12956	12692	12396	12132	11836	12825	12265	41	3720	500	8450	10	1	8260000	1011	18.86	1.08	12	0.50	649.00	11315.00	14840	20231004	-17.52	8000	20230103	53.00	14840	-17.52	20231004	8000	53.00	20230103	14840	-17.52	20231004	8000	53.00	20230103	4.81	N	045660	500	41 억		326276	N	N	0	N	00	N
81	20231117	090505	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12310	-120	5	-0.97	46813760	3776	3.49	12610	12610	12310	16150	8710	12430	12397.71	3.95	0	-2546	12956	12692	12396	12132	11836	12825	12265	41	3720	500	8450	10	1	8260000	1017	18.97	1.09	12	0.05	649.00	11315.00	14840	20231004	-17.05	8000	20230103	53.88	14840	-17.05	20231004	8000	53.88	20230103	14840	-17.05	20231004	8000	53.88	20230103	4.81	N	045660	500	41 억		326276	N	N	0	N	00	N
82	20231116	160502	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12420	320	2	2.64	1309589590	105036	140.80	12100	12660	12100	15730	8470	12100	12470.39	3.74	0	17029	12513	12306	12143	11936	11773	12410	12040	41	3630	500	8220	10	1	8260000	1026	19.14	1.10	12	1.27	649.00	11315.00	14840	20231004	-16.31	8000	20230103	55.25	14840	-16.31	20231004	8000	55.25	20230103	14840	-16.31	20231004	8000	55.25	20230103	4.82	N	045660	500	41 억		309197	N	N	0	N	00	N
83	20231116	150501	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12440	340	2	2.81	1254823990	100638	134.90	12100	12660	12100	15730	8470	12100	12471.18	3.74	0	16725	12513	12306	12143	11936	11773	12410	12040	41	3630	500	8220	10	1	8260000	1028	19.17	1.10	12	1.22	649.00	11315.00	14840	20231004	-16.17	8000	20230103	55.50	14840	-16.17	20231004	8000	55.50	20230103	14840	-16.17	20231004	8000	55.50	20230103	4.82	N	045660	500	41 억		309197	N	N	0	N	00	N
84	20231116	140449	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12580	480	2	3.97	964315290	77532	103.93	12100	12590	12100	15730	8470	12100	12440.61	3.74	0	14538	12513	12306	12143	11936	11773	12410	12040	41	3630	500	8220	10	1	8260000	1039	19.38	1.11	12	0.94	649.00	11315.00	14840	20231004	-15.23	8000	20230103	57.25	14840	-15.23	20231004	8000	57.25	20230103	14840	-15.23	20231004	8000	57.25	20230103	4.82	N	045660	500	41 억		309197	N	N	0	N	00	N
85	20231116	130501	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12520	420	2	3.47	817560390	65814	88.22	12100	12530	12100	15730	8470	12100	12425.63	3.74	0	13645	12513	12306	12143	11936	11773	12410	12040	41	3630	500	8220	10	1	8260000	1034	19.29	1.11	12	0.80	649.00	11315.00	14840	20231004	-15.63	8000	20230103	56.50	14840	-15.63	20231004	8000	56.50	20230103	14840	-15.63	20231004	8000	56.50	20230103	4.82	N	045660	500	41 억		309197	N	N	0	N	00	N
86	20231116	120503	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12500	400	2	3.31	718724700	57909	77.62	12100	12530	12100	15730	8470	12100	12414.95	3.74	0	11784	12513	12306	12143	11936	11773	12410	12040	41	3630	500	8220	10	1	8260000	1033	19.26	1.10	12	0.70	649.00	11315.00	14840	20231004	-15.77	8000	20230103	56.25	14840	-15.77	20231004	8000	56.25	20230103	14840	-15.77	20231004	8000	56.25	20230103	4.82	N	045660	500	41 억		309197	N	N	0	N	00	N
87	20231116	110500	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12470	370	2	3.06	512125600	41333	55.41	12100	12530	12100	15730	8470	12100	12395.05	3.74	0	9200	12513	12306	12143	11936	11773	12410	12040	41	3630	500	8220	10	1	8260000	1030	19.21	1.10	12	0.50	649.00	11315.00	14840	20231004	-15.97	8000	20230103	55.87	14840	-15.97	20231004	8000	55.87	20230103	14840	-15.97	20231004	8000	55.87	20230103	4.82	N	045660	500	41 억		309197	N	N	0	N	00	N
88	20231116	100500	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12130	30	2	0.25	26902720	2222	2.98	12100	12210	12100	15730	8470	12100	12110.68	3.74	0	235	12513	12306	12143	11936	11773	12410	12040	41	3630	500	8220	10	1	8260000	1002	18.69	1.07	12	0.03	649.00	11315.00	14840	20231004	-18.26	8000	20230103	51.62	14840	-18.26	20231004	8000	51.62	20230103	14840	-18.26	20231004	8000	51.62	20230103	4.82	N	045660	500	41 억		309197	N	N	0	N	00	N
89	20231116	090459	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12100	0	3	0.00	0	0	0.00	0	0	0	15730	8470	12100	0.00	3.74	0	0	12513	12306	12143	11936	11773	12410	12040	41	3630	500	8220	10	1	8260000	999	18.64	1.07	12	0.00	649.00	11315.00	14840	20231004	-18.46	8000	20230103	51.25	14840	-18.46	20231004	8000	51.25	20230103	14840	-18.46	20231004	8000	51.25	20230103	4.82	N	045660	500	41 억		309197	N	N	0	N	00	N
90	20231115	160431	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12100	120	2	1.00	895175390	73441	86.64	12090	12350	11980	15570	8390	11980	12189.33	3.49	0	18654	12306	12142	11866	11702	11426	12225	11785	41	3590	500	8140	10	1	8260000	999	18.64	1.07	12	0.89	649.00	11315.00	14840	20231004	-18.46	8000	20230103	51.25	14840	-18.46	20231004	8000	51.25	20230103	14840	-18.46	20231004	8000	51.25	20230103	4.71	N	045660	500	41 억		288104	N	N	0	N	00	N
91	20231115	150507	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12140	160	2	1.34	842482910	69087	81.50	12090	12350	11980	15570	8390	11980	12194.84	3.49	0	16393	12306	12142	11866	11702	11426	12225	11785	41	3590	500	8140	10	1	8260000	1003	18.71	1.07	12	0.84	649.00	11315.00	14840	20231004	-18.19	8000	20230103	51.75	14840	-18.19	20231004	8000	51.75	20230103	14840	-18.19	20231004	8000	51.75	20230103	4.71	N	045660	500	41 억		288104	N	N	0	N	00	N
92	20231115	140510	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12110	130	2	1.09	751475790	61582	72.65	12090	12350	11980	15570	8390	11980	12203.22	3.49	0	15428	12306	12142	11866	11702	11426	12225	11785	41	3590	500	8140	10	1	8260000	1000	18.66	1.07	12	0.75	649.00	11315.00	14840	20231004	-18.40	8000	20230103	51.38	14840	-18.40	20231004	8000	51.38	20230103	14840	-18.40	20231004	8000	51.38	20230103	4.71	N	045660	500	41 억		288104	N	N	0	N	00	N
93	20231115	130507	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12180	200	2	1.67	617888690	50554	59.64	12090	12350	11980	15570	8390	11980	12222.84	3.49	0	12801	12306	12142	11866	11702	11426	12225	11785	41	3590	500	8140	10	1	8260000	1006	18.77	1.08	12	0.61	649.00	11315.00	14840	20231004	-17.92	8000	20230103	52.25	14840	-17.92	20231004	8000	52.25	20230103	14840	-17.92	20231004	8000	52.25	20230103	4.71	N	045660	500	41 억		288104	N	N	0	N	00	N
94	20231115	120509	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12250	270	2	2.25	528713000	43254	51.03	12090	12350	11980	15570	8390	11980	12224.02	3.49	0	13433	12306	12142	11866	11702	11426	12225	11785	41	3590	500	8140	10	1	8260000	1012	18.88	1.08	12	0.52	649.00	11315.00	14840	20231004	-17.45	8000	20230103	53.12	14840	-17.45	20231004	8000	53.12	20230103	14840	-17.45	20231004	8000	53.12	20230103	4.71	N	045660	500	41 억		288104	N	N	0	N	00	N
95	20231115	110512	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12320	340	2	2.84	487109290	39870	47.03	12090	12350	11980	15570	8390	11980	12218.05	3.49	0	13083	12306	12142	11866	11702	11426	12225	11785	41	3590	500	8140	10	1	8260000	1018	18.98	1.09	12	0.48	649.00	11315.00	14840	20231004	-16.98	8000	20230103	54.00	14840	-16.98	20231004	8000	54.00	20230103	14840	-16.98	20231004	8000	54.00	20230103	4.71	N	045660	500	41 억		288104	N	N	0	N	00	N
96	20231115	100510	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12230	250	2	2.09	370920650	30407	35.87	12090	12350	11980	15570	8390	11980	12199.26	3.49	0	7478	12306	12142	11866	11702	11426	12225	11785	41	3590	500	8140	10	1	8260000	1010	18.84	1.08	12	0.37	649.00	11315.00	14840	20231004	-17.59	8000	20230103	52.88	14840	-17.59	20231004	8000	52.88	20230103	14840	-17.59	20231004	8000	52.88	20230103	4.71	N	045660	500	41 억		288104	N	N	0	N	00	N
97	20231115	090504	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12000	20	2	0.17	35098500	2916	3.44	12090	12120	11980	15570	8390	11980	12038.57	3.49	0	-168	12306	12142	11866	11702	11426	12225	11785	41	3590	500	8140	10	1	8260000	991	18.49	1.06	12	0.04	649.00	11315.00	14840	20231004	-19.14	8000	20230103	50.00	14840	-19.14	20231004	8000	50.00	20230103	14840	-19.14	20231004	8000	50.00	20230103	4.71	N	045660	500	41 억		288104	N	N	0	N	00	N
98	20231114	160500	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11980	130	2	1.10	990657470	84019	51.38	11700	12030	11590	15400	8300	11850	11790.87	3.19	0	24541	12890	12370	12050	11530	11210	12210	11370	41	3550	500	8050	10	1	8260000	990	18.46	1.06	12	1.02	649.00	11315.00	14840	20231004	-19.27	8000	20230103	49.75	14840	-19.27	20231004	8000	49.75	20230103	14840	-19.27	20231004	8000	49.75	20230103	4.74	N	045660	500	41 억		263152	N	N	0	N	00	N
99	20231114	150459	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11860	10	2	0.08	948724540	80502	49.23	11700	12030	11590	15400	8300	11850	11785.11	3.19	0	24236	12890	12370	12050	11530	11210	12210	11370	41	3550	500	8050	10	1	8260000	980	18.27	1.05	12	0.97	649.00	11315.00	14840	20231004	-20.08	8000	20230103	48.25	14840	-20.08	20231004	8000	48.25	20230103	14840	-20.08	20231004	8000	48.25	20230103	4.74	N	045660	500	41 억		263152	N	N	0	N	00	N
100	20231114	140459	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11900	50	2	0.42	888045340	75379	46.10	11700	12030	11590	15400	8300	11850	11781.07	3.19	0	23510	12890	12370	12050	11530	11210	12210	11370	41	3550	500	8050	10	1	8260000	983	18.34	1.05	12	0.91	649.00	11315.00	14840	20231004	-19.81	8000	20230103	48.75	14840	-19.81	20231004	8000	48.75	20230103	14840	-19.81	20231004	8000	48.75	20230103	4.74	N	045660	500	41 억		263152	N	N	0	N	00	N
101	20231114	130502	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11790	-60	5	-0.51	827649980	70290	42.99	11700	12030	11590	15400	8300	11850	11774.79	3.19	0	23291	12890	12370	12050	11530	11210	12210	11370	41	3550	500	8050	10	1	8260000	974	18.17	1.04	12	0.85	649.00	11315.00	14840	20231004	-20.55	8000	20230103	47.38	14840	-20.55	20231004	8000	47.38	20230103	14840	-20.55	20231004	8000	47.38	20230103	4.74	N	045660	500	41 억		263152	N	N	0	N	00	N
102	20231114	120502	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11670	-180	5	-1.52	757793320	64348	39.35	11700	12030	11590	15400	8300	11850	11776.49	3.19	0	20468	12890	12370	12050	11530	11210	12210	11370	41	3550	500	8050	10	1	8260000	964	17.98	1.03	12	0.78	649.00	11315.00	14840	20231004	-21.36	8000	20230103	45.88	14840	-21.36	20231004	8000	45.88	20230103	14840	-21.36	20231004	8000	45.88	20230103	4.74	N	045660	500	41 억		263152	N	N	0	N	00	N
103	20231114	110506	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11680	-170	5	-1.43	643955370	54570	33.37	11700	12030	11590	15400	8300	11850	11800.54	3.19	0	16422	12890	12370	12050	11530	11210	12210	11370	41	3550	500	8050	10	1	8260000	965	18.00	1.03	12	0.66	649.00	11315.00	14840	20231004	-21.29	8000	20230103	46.00	14840	-21.29	20231004	8000	46.00	20230103	14840	-21.29	20231004	8000	46.00	20230103	4.74	N	045660	500	41 억		263152	N	N	0	N	00	N
104	20231114	100502	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11970	120	2	1.01	274411850	23019	14.08	11700	12030	11700	15400	8300	11850	11921.10	3.19	0	12275	12890	12370	12050	11530	11210	12210	11370	41	3550	500	8050	10	1	8260000	989	18.44	1.06	12	0.28	649.00	11315.00	14840	20231004	-19.34	8000	20230103	49.62	14840	-19.34	20231004	8000	49.62	20230103	14840	-19.34	20231004	8000	49.62	20230103	4.74	N	045660	500	41 억		263152	N	N	0	N	00	N
105	20231114	090457	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11940	90	2	0.76	70144570	5941	3.63	11700	11950	11700	15400	8300	11850	11806.86	3.19	0	3302	12890	12370	12050	11530	11210	12210	11370	41	3550	500	8050	10	1	8260000	986	18.40	1.06	12	0.07	649.00	11315.00	14840	20231004	-19.54	8000	20230103	49.25	14840	-19.54	20231004	8000	49.25	20230103	14840	-19.54	20231004	8000	49.25	20230103	4.74	N	045660	500	41 억		263152	N	N	0	N	00	N
106	20231113	160454	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11850	-480	5	-3.89	1947343170	160345	317.36	12450	12570	11730	16020	8640	12330	12146.10	3.01	0	16929	12643	12486	12243	12086	11843	12565	12165	41	3690	500	8380	10	1	8260000	979	18.26	1.05	12	1.94	649.00	11315.00	14840	20231004	-20.15	8000	20230103	48.12	14840	-20.15	20231004	8000	48.12	20230103	14840	-20.15	20231004	8000	48.12	20230103	4.84	N	045660	500	41 억		248630	N	N	0	N	00	N
107	20231113	150453	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11950	-380	5	-3.08	1602219560	131190	259.65	12450	12570	11790	16020	8640	12330	12212.97	3.01	0	7873	12643	12486	12243	12086	11843	12565	12165	41	3690	500	8380	10	1	8260000	987	18.41	1.06	12	1.59	649.00	11315.00	14840	20231004	-19.47	8000	20230103	49.38	14840	-19.47	20231004	8000	49.38	20230103	14840	-19.47	20231004	8000	49.38	20230103	4.84	N	045660	500	41 억		248630	N	N	0	N	00	N
108	20231113	140451	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12180	-150	5	-1.22	990891100	80070	158.48	12450	12570	12110	16020	8640	12330	12375.31	3.01	0	3576	12643	12486	12243	12086	11843	12565	12165	41	3690	500	8380	10	1	8260000	1006	18.77	1.08	12	0.97	649.00	11315.00	14840	20231004	-17.92	8000	20230103	52.25	14840	-17.92	20231004	8000	52.25	20230103	14840	-17.92	20231004	8000	52.25	20230103	4.84	N	045660	500	41 억		248630	N	N	0	N	00	N
109	20231113	130451	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12250	-80	5	-0.65	849740830	68466	135.51	12450	12570	12250	16020	8640	12330	12411.14	3.01	0	6397	12643	12486	12243	12086	11843	12565	12165	41	3690	500	8380	10	1	8260000	1012	18.88	1.08	12	0.83	649.00	11315.00	14840	20231004	-17.45	8000	20230103	53.12	14840	-17.45	20231004	8000	53.12	20230103	14840	-17.45	20231004	8000	53.12	20230103	4.84	N	045660	500	41 억		248630	N	N	0	N	00	N
110	20231113	120451	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12310	-20	5	-0.16	707030870	56863	112.54	12450	12570	12280	16020	8640	12330	12433.94	3.01	0	13618	12643	12486	12243	12086	11843	12565	12165	41	3690	500	8380	10	1	8260000	1017	18.97	1.09	12	0.69	649.00	11315.00	14840	20231004	-17.05	8000	20230103	53.88	14840	-17.05	20231004	8000	53.88	20230103	14840	-17.05	20231004	8000	53.88	20230103	4.84	N	045660	500	41 억		248630	N	N	0	N	00	N
111	20231113	110450	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12500	170	2	1.38	545253990	43820	86.73	12450	12560	12300	16020	8640	12330	12443.04	3.01	0	12578	12643	12486	12243	12086	11843	12565	12165	41	3690	500	8380	10	1	8260000	1033	19.26	1.10	12	0.53	649.00	11315.00	14840	20231004	-15.77	8000	20230103	56.25	14840	-15.77	20231004	8000	56.25	20230103	14840	-15.77	20231004	8000	56.25	20230103	4.84	N	045660	500	41 억		248630	N	N	0	N	00	N
112	20231113	100449	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12380	50	2	0.41	283134050	22847	45.22	12450	12540	12300	16020	8640	12330	12392.61	3.01	0	8852	12643	12486	12243	12086	11843	12565	12165	41	3690	500	8380	10	1	8260000	1023	19.08	1.09	12	0.28	649.00	11315.00	14840	20231004	-16.58	8000	20230103	54.75	14840	-16.58	20231004	8000	54.75	20230103	14840	-16.58	20231004	8000	54.75	20230103	4.84	N	045660	500	41 억		248630	N	N	0	N	00	N
113	20231113	090453	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12440	110	2	0.89	40659330	3281	6.49	12450	12450	12300	16020	8640	12330	12392.36	3.01	0	2172	12643	12486	12243	12086	11843	12565	12165	41	3690	500	8380	10	1	8260000	1028	19.17	1.10	12	0.04	649.00	11315.00	14840	20231004	-16.17	8000	20230103	55.50	14840	-16.17	20231004	8000	55.50	20230103	14840	-16.17	20231004	8000	55.50	20230103	4.84	N	045660	500	41 억		248630	N	N	0	N	00	N
114	20231110	160509	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12330	20	2	0.16	612471010	49984	57.41	12250	12400	12000	16000	8620	12310	12253.31	2.90	0	8606	12923	12616	12443	12136	11963	12530	12050	41	3690	500	8370	10	1	8260000	1018	19.00	1.09	12	0.61	649.00	11315.00	14840	20231004	-16.91	8000	20230103	54.12	14840	-16.91	20231004	8000	54.12	20230103	14840	-16.91	20231004	8000	54.12	20230103	4.81	N	045660	500	41 억		239731	N	N	0	N	00	N
115	20231110	150459	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12350	40	2	0.32	576478050	47061	54.05	12250	12400	12000	16000	8620	12310	12249.59	2.90	0	8384	12923	12616	12443	12136	11963	12530	12050	41	3690	500	8370	10	1	8260000	1020	19.03	1.09	12	0.57	649.00	11315.00	14840	20231004	-16.78	8000	20230103	54.38	14840	-16.78	20231004	8000	54.38	20230103	14840	-16.78	20231004	8000	54.38	20230103	4.81	N	045660	500	41 억		239731	N	N	0	N	00	N
116	20231110	140456	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12280	-30	5	-0.24	451564360	36899	42.38	12250	12400	12000	16000	8620	12310	12237.85	2.90	0	7375	12923	12616	12443	12136	11963	12530	12050	41	3690	500	8370	10	1	8260000	1014	18.92	1.09	12	0.45	649.00	11315.00	14840	20231004	-17.25	8000	20230103	53.50	14840	-17.25	20231004	8000	53.50	20230103	14840	-17.25	20231004	8000	53.50	20230103	4.81	N	045660	500	41 억		239731	N	N	0	N	00	N
117	20231110	130456	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12370	60	2	0.49	408581410	33410	38.37	12250	12400	12000	16000	8620	12310	12229.31	2.90	0	7361	12923	12616	12443	12136	11963	12530	12050	41	3690	500	8370	10	1	8260000	1022	19.06	1.09	12	0.40	649.00	11315.00	14840	20231004	-16.64	8000	20230103	54.62	14840	-16.64	20231004	8000	54.62	20230103	14840	-16.64	20231004	8000	54.62	20230103	4.81	N	045660	500	41 억		239731	N	N	0	N	00	N
118	20231110	120456	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12350	40	2	0.32	335283350	27476	31.56	12250	12400	12000	16000	8620	12310	12202.77	2.90	0	6331	12923	12616	12443	12136	11963	12530	12050	41	3690	500	8370	10	1	8260000	1020	19.03	1.09	12	0.33	649.00	11315.00	14840	20231004	-16.78	8000	20230103	54.38	14840	-16.78	20231004	8000	54.38	20230103	14840	-16.78	20231004	8000	54.38	20230103	4.81	N	045660	500	41 억		239731	N	N	0	N	00	N
119	20231110	110453	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12280	-30	5	-0.24	266883360	21910	25.17	12250	12350	12000	16000	8620	12310	12180.89	2.90	0	3949	12923	12616	12443	12136	11963	12530	12050	41	3690	500	8370	10	1	8260000	1014	18.92	1.09	12	0.27	649.00	11315.00	14840	20231004	-17.25	8000	20230103	53.50	14840	-17.25	20231004	8000	53.50	20230103	14840	-17.25	20231004	8000	53.50	20230103	4.81	N	045660	500	41 억		239731	N	N	0	N	00	N
120	20231110	100456	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12180	-130	5	-1.06	174701120	14358	16.49	12250	12350	12000	16000	8620	12310	12167.51	2.90	0	334	12923	12616	12443	12136	11963	12530	12050	41	3690	500	8370	10	1	8260000	1006	18.77	1.08	12	0.17	649.00	11315.00	14840	20231004	-17.92	8000	20230103	52.25	14840	-17.92	20231004	8000	52.25	20230103	14840	-17.92	20231004	8000	52.25	20230103	4.81	N	045660	500	41 억		239731	N	N	0	N	00	N
121	20231110	090447	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12340	30	2	0.24	71757170	5901	6.78	12250	12350	12000	16000	8620	12310	12160.17	2.90	0	-750	12923	12616	12443	12136	11963	12530	12050	41	3690	500	8370	10	1	8260000	1019	19.01	1.09	12	0.07	649.00	11315.00	14840	20231004	-16.85	8000	20230103	54.25	14840	-16.85	20231004	8000	54.25	20230103	14840	-16.85	20231004	8000	54.25	20230103	4.81	N	045660	500	41 억		239731	N	N	0	N	00	N
122	20231109	160443	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12310	-310	5	-2.46	1076281860	86667	96.20	12650	12750	12270	16400	8840	12620	12418.60	3.02	0	-9603	12946	12782	12616	12452	12286	12865	12535	41	3780	500	8580	10	1	8260000	1017	18.97	1.09	12	1.05	649.00	11315.00	14840	20231004	-17.05	8000	20230103	53.88	14840	-17.05	20231004	8000	53.88	20230103	14840	-17.05	20231004	8000	53.88	20230103	4.92	N	045660	500	41 억		249334	N	N	0	N	00	N
123	20231109	150445	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12280	-340	5	-2.69	1010978680	81358	90.30	12650	12750	12270	16400	8840	12620	12426.30	3.02	0	-9637	12946	12782	12616	12452	12286	12865	12535	41	3780	500	8580	10	1	8260000	1014	18.92	1.09	12	0.98	649.00	11315.00	14840	20231004	-17.25	8000	20230103	53.50	14840	-17.25	20231004	8000	53.50	20230103	14840	-17.25	20231004	8000	53.50	20230103	4.92	N	045660	500	41 억		249334	N	N	0	N	00	N
124	20231109	140443	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12370	-250	5	-1.98	866128430	69596	77.25	12650	12750	12270	16400	8840	12620	12445.09	3.02	0	-7201	12946	12782	12616	12452	12286	12865	12535	41	3780	500	8580	10	1	8260000	1022	19.06	1.09	12	0.84	649.00	11315.00	14840	20231004	-16.64	8000	20230103	54.62	14840	-16.64	20231004	8000	54.62	20230103	14840	-16.64	20231004	8000	54.62	20230103	4.92	N	045660	500	41 억		249334	N	N	0	N	00	N
125	20231109	130445	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12300	-320	5	-2.54	695399610	55847	61.99	12650	12750	12270	16400	8840	12620	12451.87	3.02	0	-10540	12946	12782	12616	12452	12286	12865	12535	41	3780	500	8580	10	1	8260000	1016	18.95	1.09	12	0.68	649.00	11315.00	14840	20231004	-17.12	8000	20230103	53.75	14840	-17.12	20231004	8000	53.75	20230103	14840	-17.12	20231004	8000	53.75	20230103	4.92	N	045660	500	41 억		249334	N	N	0	N	00	N
126	20231109	120446	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12370	-250	5	-1.98	566480740	45369	50.36	12650	12750	12280	16400	8840	12620	12486.08	3.02	0	-9486	12946	12782	12616	12452	12286	12865	12535	41	3780	500	8580	10	1	8260000	1022	19.06	1.09	12	0.55	649.00	11315.00	14840	20231004	-16.64	8000	20230103	54.62	14840	-16.64	20231004	8000	54.62	20230103	14840	-16.64	20231004	8000	54.62	20230103	4.92	N	045660	500	41 억		249334	N	N	0	N	00	N
127	20231109	110446	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12300	-320	5	-2.54	519552490	41567	46.14	12650	12750	12280	16400	8840	12620	12499.16	3.02	0	-7234	12946	12782	12616	12452	12286	12865	12535	41	3780	500	8580	10	1	8260000	1016	18.95	1.09	12	0.50	649.00	11315.00	14840	20231004	-17.12	8000	20230103	53.75	14840	-17.12	20231004	8000	53.75	20230103	14840	-17.12	20231004	8000	53.75	20230103	4.92	N	045660	500	41 억		249334	N	N	0	N	00	N
128	20231109	100442	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12430	-190	5	-1.51	313680840	24923	27.66	12650	12750	12410	16400	8840	12620	12586.00	3.02	0	-2123	12946	12782	12616	12452	12286	12865	12535	41	3780	500	8580	10	1	8260000	1027	19.15	1.10	12	0.30	649.00	11315.00	14840	20231004	-16.24	8000	20230103	55.37	14840	-16.24	20231004	8000	55.37	20230103	14840	-16.24	20231004	8000	55.37	20230103	4.92	N	045660	500	41 억		249334	N	N	0	N	00	N
129	20231109	090443	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12600	-20	5	-0.16	43305500	3421	3.80	12650	12750	12580	16400	8840	12620	12658.73	3.02	0	491	12946	12782	12616	12452	12286	12865	12535	41	3780	500	8580	10	1	8260000	1041	19.41	1.11	12	0.04	649.00	11315.00	14840	20231004	-15.09	8000	20230103	57.50	14840	-15.09	20231004	8000	57.50	20230103	14840	-15.09	20231004	8000	57.50	20230103	4.92	N	045660	500	41 억		249334	N	N	0	N	00	N
130	20231108	160440	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12620	120	2	0.96	1130219830	89557	89.15	12570	12780	12450	16250	8750	12500	12620.12	2.95	0	5292	12780	12640	12460	12320	12140	12710	12390	41	3750	500	8500	10	1	8260000	1042	19.45	1.12	12	1.08	649.00	11315.00	14840	20231004	-14.96	8000	20230103	57.75	14840	-14.96	20231004	8000	57.75	20230103	14840	-14.96	20231004	8000	57.75	20230103	4.95	N	045660	500	41 억		243467	N	N	0	N	00	N
131	20231108	150443	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12590	90	2	0.72	1084357280	85913	85.52	12570	12780	12450	16250	8750	12500	12621.57	2.95	0	4825	12780	12640	12460	12320	12140	12710	12390	41	3750	500	8500	10	1	8260000	1040	19.40	1.11	12	1.04	649.00	11315.00	14840	20231004	-15.16	8000	20230103	57.38	14840	-15.16	20231004	8000	57.38	20230103	14840	-15.16	20231004	8000	57.38	20230103	4.95	N	045660	500	41 억		243467	N	N	0	N	00	N
132	20231108	140441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12530	30	2	0.24	882864000	69793	69.47	12570	12780	12510	16250	8750	12500	12649.75	2.95	0	8690	12780	12640	12460	12320	12140	12710	12390	41	3750	500	8500	10	1	8260000	1035	19.31	1.11	12	0.84	649.00	11315.00	14840	20231004	-15.57	8000	20230103	56.63	14840	-15.57	20231004	8000	56.63	20230103	14840	-15.57	20231004	8000	56.63	20230103	4.95	N	045660	500	41 억		243467	N	N	0	N	00	N
133	20231108	130442	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12650	150	2	1.20	723521940	57101	56.84	12570	12780	12510	16250	8750	12500	12670.92	2.95	0	13639	12780	12640	12460	12320	12140	12710	12390	41	3750	500	8500	10	1	8260000	1045	19.49	1.12	12	0.69	649.00	11315.00	14840	20231004	-14.76	8000	20230103	58.12	14840	-14.76	20231004	8000	58.12	20230103	14840	-14.76	20231004	8000	58.12	20230103	4.95	N	045660	500	41 억		243467	N	N	0	N	00	N
134	20231108	120444	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12670	170	2	1.36	641470480	50616	50.38	12570	12780	12510	16250	8750	12500	12673.27	2.95	0	16552	12780	12640	12460	12320	12140	12710	12390	41	3750	500	8500	10	1	8260000	1047	19.52	1.12	12	0.61	649.00	11315.00	14840	20231004	-14.62	8000	20230103	58.38	14840	-14.62	20231004	8000	58.38	20230103	14840	-14.62	20231004	8000	58.38	20230103	4.95	N	045660	500	41 억		243467	N	N	0	N	00	N
135	20231108	110440	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12630	130	2	1.04	467402230	36915	36.75	12570	12770	12510	16250	8750	12500	12661.58	2.95	0	12958	12780	12640	12460	12320	12140	12710	12390	41	3750	500	8500	10	1	8260000	1043	19.46	1.12	12	0.45	649.00	11315.00	14840	20231004	-14.89	8000	20230103	57.88	14840	-14.89	20231004	8000	57.88	20230103	14840	-14.89	20231004	8000	57.88	20230103	4.95	N	045660	500	41 억		243467	N	N	0	N	00	N
136	20231108	100441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12620	120	2	0.96	391280330	30868	30.73	12570	12770	12510	16250	8750	12500	12675.92	2.95	0	12700	12780	12640	12460	12320	12140	12710	12390	41	3750	500	8500	10	1	8260000	1042	19.45	1.12	12	0.37	649.00	11315.00	14840	20231004	-14.96	8000	20230103	57.75	14840	-14.96	20231004	8000	57.75	20230103	14840	-14.96	20231004	8000	57.75	20230103	4.95	N	045660	500	41 억		243467	N	N	0	N	00	N
137	20231108	090439	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12510	10	2	0.08	56542180	4498	4.48	12570	12640	12510	16250	8750	12500	12570.52	2.95	0	2430	12780	12640	12460	12320	12140	12710	12390	41	3750	500	8500	10	1	8260000	1033	19.28	1.11	12	0.05	649.00	11315.00	14840	20231004	-15.70	8000	20230103	56.38	14840	-15.70	20231004	8000	56.38	20230103	14840	-15.70	20231004	8000	56.38	20230103	4.95	N	045660	500	41 억		243467	N	N	0	N	00	N
138	20231107	160441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12500	50	2	0.40	1246752810	99952	73.18	12440	12600	12280	16180	8720	12450	12473.51	2.64	0	25817	13010	12730	12450	12170	11890	12590	12030	41	3730	500	8460	10	1	8260000	1033	19.26	1.10	12	1.21	649.00	11315.00	14840	20231004	-15.77	8000	20230103	56.25	14840	-15.77	20231004	8000	56.25	20230103	14840	-15.77	20231004	8000	56.25	20230103	4.87	N	045660	500	41 억		217879	N	N	0	N	00	N
139	20231107	150441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12500	50	2	0.40	1198964060	96131	70.38	12440	12600	12280	16180	8720	12450	12472.19	2.64	0	24856	13010	12730	12450	12170	11890	12590	12030	41	3730	500	8460	10	1	8260000	1033	19.26	1.10	12	1.16	649.00	11315.00	14840	20231004	-15.77	8000	20230103	56.25	14840	-15.77	20231004	8000	56.25	20230103	14840	-15.77	20231004	8000	56.25	20230103	4.87	N	045660	500	41 억		217879	N	N	0	N	00	N
140	20231107	140444	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12520	70	2	0.56	1106257760	88706	64.94	12440	12600	12280	16180	8720	12450	12471.06	2.64	0	22162	13010	12730	12450	12170	11890	12590	12030	41	3730	500	8460	10	1	8260000	1034	19.29	1.11	12	1.07	649.00	11315.00	14840	20231004	-15.63	8000	20230103	56.50	14840	-15.63	20231004	8000	56.50	20230103	14840	-15.63	20231004	8000	56.50	20230103	4.87	N	045660	500	41 억		217879	N	N	0	N	00	N
141	20231107	130442	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12460	10	2	0.08	806407320	64731	47.39	12440	12600	12280	16180	8720	12450	12457.83	2.64	0	9767	13010	12730	12450	12170	11890	12590	12030	41	3730	500	8460	10	1	8260000	1029	19.20	1.10	12	0.78	649.00	11315.00	14840	20231004	-16.04	8000	20230103	55.75	14840	-16.04	20231004	8000	55.75	20230103	14840	-16.04	20231004	8000	55.75	20230103	4.87	N	045660	500	41 억		217879	N	N	0	N	00	N
142	20231107	120439	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12400	-50	5	-0.40	586994300	46980	34.39	12440	12600	12350	16180	8720	12450	12494.58	2.64	0	6669	13010	12730	12450	12170	11890	12590	12030	41	3730	500	8460	10	1	8260000	1024	19.11	1.10	12	0.57	649.00	11315.00	14840	20231004	-16.44	8000	20230103	55.00	14840	-16.44	20231004	8000	55.00	20230103	14840	-16.44	20231004	8000	55.00	20230103	4.87	N	045660	500	41 억		217879	N	N	0	N	00	N
143	20231107	110440	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12580	130	2	1.04	424030900	33966	24.87	12440	12600	12350	16180	8720	12450	12484.00	2.64	0	6549	13010	12730	12450	12170	11890	12590	12030	41	3730	500	8460	10	1	8260000	1039	19.38	1.11	12	0.41	649.00	11315.00	14840	20231004	-15.23	8000	20230103	57.25	14840	-15.23	20231004	8000	57.25	20230103	14840	-15.23	20231004	8000	57.25	20230103	4.87	N	045660	500	41 억		217879	N	N	0	N	00	N
144	20231107	100445	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12480	30	2	0.24	301199840	24134	17.67	12440	12600	12350	16180	8720	12450	12480.34	2.64	0	2234	13010	12730	12450	12170	11890	12590	12030	41	3730	500	8460	10	1	8260000	1031	19.23	1.10	12	0.29	649.00	11315.00	14840	20231004	-15.90	8000	20230103	56.00	14840	-15.90	20231004	8000	56.00	20230103	14840	-15.90	20231004	8000	56.00	20230103	4.87	N	045660	500	41 억		217879	N	N	0	N	00	N
145	20231107	090434	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12470	20	2	0.16	17579500	1414	1.04	12440	12480	12360	16180	8720	12450	12432.21	2.64	0	557	13010	12730	12450	12170	11890	12590	12030	41	3730	500	8460	10	1	8260000	1030	19.21	1.10	12	0.02	649.00	11315.00	14840	20231004	-15.97	8000	20230103	55.87	14840	-15.97	20231004	8000	55.87	20230103	14840	-15.97	20231004	8000	55.87	20230103	4.87	N	045660	500	41 억		217879	N	N	0	N	00	N
146	20231106	160430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12450	-180	5	-1.43	1686846380	135838	131.44	12510	12730	12170	16410	8850	12630	12418.07	2.51	0	10767	13156	12892	12506	12242	11856	13025	12375	41	3780	500	8580	10	1	8260000	1028	19.18	1.10	12	1.64	649.00	11315.00	14840	20231004	-16.11	8000	20230103	55.62	14840	-16.11	20231004	8000	55.62	20230103	14840	-16.11	20231004	8000	55.62	20230103	5.02	N	045660	500	41 억		207148	N	N	0	N	00	N
147	20231106	150433	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12450	-180	5	-1.43	1587606190	127873	123.73	12510	12730	12170	16410	8850	12630	12415.49	2.51	0	12089	13156	12892	12506	12242	11856	13025	12375	41	3780	500	8580	10	1	8260000	1028	19.18	1.10	12	1.55	649.00	11315.00	14840	20231004	-16.11	8000	20230103	55.62	14840	-16.11	20231004	8000	55.62	20230103	14840	-16.11	20231004	8000	55.62	20230103	5.02	N	045660	500	41 억		207148	N	N	0	N	00	N
148	20231106	140430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12570	-60	5	-0.48	1462769850	117886	114.07	12510	12730	12170	16410	8850	12630	12408.34	2.51	0	11834	13156	12892	12506	12242	11856	13025	12375	41	3780	500	8580	10	1	8260000	1038	19.37	1.11	12	1.43	649.00	11315.00	14840	20231004	-15.30	8000	20230103	57.13	14840	-15.30	20231004	8000	57.13	20230103	14840	-15.30	20231004	8000	57.13	20230103	5.02	N	045660	500	41 억		207148	N	N	0	N	00	N
149	20231106	130437	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12440	-190	5	-1.50	1334664340	107610	104.12	12510	12730	12170	16410	8850	12630	12402.79	2.51	0	11194	13156	12892	12506	12242	11856	13025	12375	41	3780	500	8580	10	1	8260000	1028	19.17	1.10	12	1.30	649.00	11315.00	14840	20231004	-16.17	8000	20230103	55.50	14840	-16.17	20231004	8000	55.50	20230103	14840	-16.17	20231004	8000	55.50	20230103	5.02	N	045660	500	41 억		207148	N	N	0	N	00	N
150	20231106	120433	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12470	-160	5	-1.27	1273934970	102737	99.41	12510	12730	12170	16410	8850	12630	12399.96	2.51	0	10261	13156	12892	12506	12242	11856	13025	12375	41	3780	500	8580	10	1	8260000	1030	19.21	1.10	12	1.24	649.00	11315.00	14840	20231004	-15.97	8000	20230103	55.87	14840	-15.97	20231004	8000	55.87	20230103	14840	-15.97	20231004	8000	55.87	20230103	5.02	N	045660	500	41 억		207148	N	N	0	N	00	N
151	20231106	110434	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12530	-100	5	-0.79	997885920	80551	77.94	12510	12730	12170	16410	8850	12630	12388.25	2.51	0	9050	13156	12892	12506	12242	11856	13025	12375	41	3780	500	8580	10	1	8260000	1035	19.31	1.11	12	0.98	649.00	11315.00	14840	20231004	-15.57	8000	20230103	56.63	14840	-15.57	20231004	8000	56.63	20230103	14840	-15.57	20231004	8000	56.63	20230103	5.02	N	045660	500	41 억		207148	N	N	0	N	00	N
152	20231106	100412	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12540	-90	5	-0.71	795460540	64344	62.26	12510	12730	12170	16410	8850	12630	12362.62	2.51	0	592	13156	12892	12506	12242	11856	13025	12375	41	3780	500	8580	10	1	8260000	1036	19.32	1.11	12	0.78	649.00	11315.00	14840	20231004	-15.50	8000	20230103	56.75	14840	-15.50	20231004	8000	56.75	20230103	14840	-15.50	20231004	8000	56.75	20230103	5.02	N	045660	500	41 억		207148	N	N	0	N	00	N
153	20231106	090434	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12430	-200	5	-1.58	177826340	14339	13.87	12510	12600	12300	16410	8850	12630	12401.59	2.51	0	1052	13156	12892	12506	12242	11856	13025	12375	41	3780	500	8580	10	1	8260000	1027	19.15	1.10	12	0.17	649.00	11315.00	14840	20231004	-16.24	8000	20230103	55.37	14840	-16.24	20231004	8000	55.37	20230103	14840	-16.24	20231004	8000	55.37	20230103	5.02	N	045660	500	41 억		207148	N	N	0	N	00	N
154	20231103	160428	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12630	340	2	2.77	1283290790	102770	127.50	12250	12770	12120	15970	8610	12290	12486.35	2.46	0	4298	12710	12500	12240	12030	11770	12605	12135	41	3680	500	8350	10	1	8260000	1043	19.46	1.12	12	1.24	649.00	11315.00	14840	20231004	-14.89	8000	20230103	57.88	14840	-14.89	20231004	8000	57.88	20230103	14840	-14.89	20231004	8000	57.88	20230103	4.99	N	045660	500	41 억		202865	N	N	0	N	00	N
155	20231103	150428	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12570	280	2	2.28	1223037090	97993	121.58	12250	12770	12120	15970	8610	12290	12480.86	2.46	0	4979	12710	12500	12240	12030	11770	12605	12135	41	3680	500	8350	10	1	8260000	1038	19.37	1.11	12	1.19	649.00	11315.00	14840	20231004	-15.30	8000	20230103	57.13	14840	-15.30	20231004	8000	57.13	20230103	14840	-15.30	20231004	8000	57.13	20230103	4.99	N	045660	500	41 억		202865	N	N	0	N	00	N
156	20231103	140428	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12590	300	2	2.44	783810530	63300	78.53	12250	12590	12120	15970	8610	12290	12382.47	2.46	0	7099	12710	12500	12240	12030	11770	12605	12135	41	3680	500	8350	10	1	8260000	1040	19.40	1.11	12	0.77	649.00	11315.00	14840	20231004	-15.16	8000	20230103	57.38	14840	-15.16	20231004	8000	57.38	20230103	14840	-15.16	20231004	8000	57.38	20230103	4.99	N	045660	500	41 억		202865	N	N	0	N	00	N
157	20231103	130427	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12520	230	2	1.87	581815250	47145	58.49	12250	12530	12120	15970	8610	12290	12340.97	2.46	0	3938	12710	12500	12240	12030	11770	12605	12135	41	3680	500	8350	10	1	8260000	1034	19.29	1.11	12	0.57	649.00	11315.00	14840	20231004	-15.63	8000	20230103	56.50	14840	-15.63	20231004	8000	56.50	20230103	14840	-15.63	20231004	8000	56.50	20230103	4.99	N	045660	500	41 억		202865	N	N	0	N	00	N
158	20231103	120426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12470	180	2	1.46	448254430	36446	45.22	12250	12480	12120	15970	8610	12290	12299.14	2.46	0	3510	12710	12500	12240	12030	11770	12605	12135	41	3680	500	8350	10	1	8260000	1030	19.21	1.10	12	0.44	649.00	11315.00	14840	20231004	-15.97	8000	20230103	55.87	14840	-15.97	20231004	8000	55.87	20230103	14840	-15.97	20231004	8000	55.87	20230103	4.99	N	045660	500	41 억		202865	N	N	0	N	00	N
159	20231103	110430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12380	90	2	0.73	329233030	26863	33.33	12250	12440	12120	15970	8610	12290	12256.00	2.46	0	-305	12710	12500	12240	12030	11770	12605	12135	41	3680	500	8350	10	1	8260000	1023	19.08	1.09	12	0.33	649.00	11315.00	14840	20231004	-16.58	8000	20230103	54.75	14840	-16.58	20231004	8000	54.75	20230103	14840	-16.58	20231004	8000	54.75	20230103	4.99	N	045660	500	41 억		202865	N	N	0	N	00	N
160	20231103	100424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12340	50	2	0.41	259654400	21199	26.30	12250	12440	12120	15970	8610	12290	12248.43	2.46	0	-1432	12710	12500	12240	12030	11770	12605	12135	41	3680	500	8350	10	1	8260000	1019	19.01	1.09	12	0.26	649.00	11315.00	14840	20231004	-16.85	8000	20230103	54.25	14840	-16.85	20231004	8000	54.25	20230103	14840	-16.85	20231004	8000	54.25	20230103	4.99	N	045660	500	41 억		202865	N	N	0	N	00	N
161	20231103	090423	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12420	130	2	1.06	30646790	2492	3.09	12250	12440	12250	15970	8610	12290	12298.07	2.46	0	1210	12710	12500	12240	12030	11770	12605	12135	41	3680	500	8350	10	1	8260000	1026	19.14	1.10	12	0.03	649.00	11315.00	14840	20231004	-16.31	8000	20230103	55.25	14840	-16.31	20231004	8000	55.25	20230103	14840	-16.31	20231004	8000	55.25	20230103	4.99	N	045660	500	41 억		202865	N	N	0	N	00	N
162	20231102	160424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12290	220	2	1.82	982090280	79997	94.37	12150	12450	11980	15690	8450	12070	12276.49	2.18	0	23382	12570	12320	12160	11910	11750	12240	11830	41	3620	500	8200	10	1	8260000	1015	18.94	1.09	12	0.97	649.00	11315.00	14840	20231004	-17.18	8000	20230103	53.62	14840	-17.18	20231004	8000	53.62	20230103	14840	-17.18	20231004	8000	53.62	20230103	4.87	N	045660	500	41 억		180225	N	N	0	N	00	N
163	20231102	150429	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12300	230	2	1.91	928481710	75643	89.24	12150	12450	11980	15690	8450	12070	12274.52	2.18	0	23441	12570	12320	12160	11910	11750	12240	11830	41	3620	500	8200	10	1	8260000	1016	18.95	1.09	12	0.92	649.00	11315.00	14840	20231004	-17.12	8000	20230103	53.75	14840	-17.12	20231004	8000	53.75	20230103	14840	-17.12	20231004	8000	53.75	20230103	4.87	N	045660	500	41 억		180225	N	N	0	N	00	N
164	20231102	140420	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12340	270	2	2.24	771825490	62918	74.22	12150	12450	11980	15690	8450	12070	12267.17	2.18	0	21649	12570	12320	12160	11910	11750	12240	11830	41	3620	500	8200	10	1	8260000	1019	19.01	1.09	12	0.76	649.00	11315.00	14840	20231004	-16.85	8000	20230103	54.25	14840	-16.85	20231004	8000	54.25	20230103	14840	-16.85	20231004	8000	54.25	20230103	4.87	N	045660	500	41 억		180225	N	N	0	N	00	N
165	20231102	130425	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12360	290	2	2.40	714707710	58289	68.76	12150	12450	11980	15690	8450	12070	12261.45	2.18	0	20530	12570	12320	12160	11910	11750	12240	11830	41	3620	500	8200	10	1	8260000	1021	19.04	1.09	12	0.71	649.00	11315.00	14840	20231004	-16.71	8000	20230103	54.50	14840	-16.71	20231004	8000	54.50	20230103	14840	-16.71	20231004	8000	54.50	20230103	4.87	N	045660	500	41 억		180225	N	N	0	N	00	N
166	20231102	120422	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12340	270	2	2.24	620578230	50698	59.81	12150	12400	11980	15690	8450	12070	12240.68	2.18	0	18847	12570	12320	12160	11910	11750	12240	11830	41	3620	500	8200	10	1	8260000	1019	19.01	1.09	12	0.61	649.00	11315.00	14840	20231004	-16.85	8000	20230103	54.25	14840	-16.85	20231004	8000	54.25	20230103	14840	-16.85	20231004	8000	54.25	20230103	4.87	N	045660	500	41 억		180225	N	N	0	N	00	N
167	20231102	110422	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12350	280	2	2.32	534661240	43749	51.61	12150	12360	11980	15690	8450	12070	12221.11	2.18	0	17241	12570	12320	12160	11910	11750	12240	11830	41	3620	500	8200	10	1	8260000	1020	19.03	1.09	12	0.53	649.00	11315.00	14840	20231004	-16.78	8000	20230103	54.38	14840	-16.78	20231004	8000	54.38	20230103	14840	-16.78	20231004	8000	54.38	20230103	4.87	N	045660	500	41 억		180225	N	N	0	N	00	N
168	20231102	100423	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12250	180	2	1.49	355877520	29214	34.46	12150	12310	11980	15690	8450	12070	12181.75	2.18	0	8838	12570	12320	12160	11910	11750	12240	11830	41	3620	500	8200	10	1	8260000	1012	18.88	1.08	12	0.35	649.00	11315.00	14840	20231004	-17.45	8000	20230103	53.12	14840	-17.45	20231004	8000	53.12	20230103	14840	-17.45	20231004	8000	53.12	20230103	4.87	N	045660	500	41 억		180225	N	N	0	N	00	N
169	20231102	090427	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12010	-60	5	-0.50	81828180	6750	7.96	12150	12310	11980	15690	8450	12070	12122.69	2.18	0	-511	12570	12320	12160	11910	11750	12240	11830	41	3620	500	8200	10	1	8260000	992	18.51	1.06	12	0.08	649.00	11315.00	14840	20231004	-19.07	8000	20230103	50.13	14840	-19.07	20231004	8000	50.13	20230103	14840	-19.07	20231004	8000	50.13	20230103	4.87	N	045660	500	41 억		180225	N	N	0	N	00	N
170	20231101	160423	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12070	-170	5	-1.39	1029289990	84401	31.94	12240	12410	12000	15910	8570	12240	12195.45	2.25	0	-5005	13093	12666	12383	11956	11673	12525	11815	41	3670	500	8320	10	1	8260000	997	18.60	1.07	12	1.02	649.00	11315.00	14840	20231004	-18.67	8000	20230103	50.88	14840	-18.67	20231004	8000	50.88	20230103	14840	-18.67	20231004	8000	50.88	20230103	4.97	N	045660	500	41 억		185760	N	N	0	N	00	N
171	20231101	150420	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12020	-220	5	-1.80	983755240	80640	30.52	12240	12410	12000	15910	8570	12240	12199.34	2.25	0	-5074	13093	12666	12383	11956	11673	12525	11815	41	3670	500	8320	10	1	8260000	993	18.52	1.06	12	0.98	649.00	11315.00	14840	20231004	-19.00	8000	20230103	50.25	14840	-19.00	20231004	8000	50.25	20230103	14840	-19.00	20231004	8000	50.25	20230103	4.97	N	045660	500	41 억		185760	N	N	0	N	00	N
172	20231101	140417	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12110	-130	5	-1.06	759865880	62104	23.50	12240	12410	12100	15910	8570	12240	12235.38	2.25	0	-1345	13093	12666	12383	11956	11673	12525	11815	41	3670	500	8320	10	1	8260000	1000	18.66	1.07	12	0.75	649.00	11315.00	14840	20231004	-18.40	8000	20230103	51.38	14840	-18.40	20231004	8000	51.38	20230103	14840	-18.40	20231004	8000	51.38	20230103	4.97	N	045660	500	41 억		185760	N	N	0	N	00	N
173	20231101	130421	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12200	-40	5	-0.33	689319750	56292	21.30	12240	12410	12100	15910	8570	12240	12245.43	2.25	0	-423	13093	12666	12383	11956	11673	12525	11815	41	3670	500	8320	10	1	8260000	1008	18.80	1.08	12	0.68	649.00	11315.00	14840	20231004	-17.79	8000	20230103	52.50	14840	-17.79	20231004	8000	52.50	20230103	14840	-17.79	20231004	8000	52.50	20230103	4.97	N	045660	500	41 억		185760	N	N	0	N	00	N
174	20231101	120429	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12120	-120	5	-0.98	566655690	46197	17.48	12240	12410	12100	15910	8570	12240	12266.08	2.25	0	2740	13093	12666	12383	11956	11673	12525	11815	41	3670	500	8320	10	1	8260000	1001	18.67	1.07	12	0.56	649.00	11315.00	14840	20231004	-18.33	8000	20230103	51.50	14840	-18.33	20231004	8000	51.50	20230103	14840	-18.33	20231004	8000	51.50	20230103	4.97	N	045660	500	41 억		185760	N	N	0	N	00	N
175	20231101	110432	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12140	-100	5	-0.82	518769500	42255	15.99	12240	12410	12100	15910	8570	12240	12277.12	2.25	0	2963	13093	12666	12383	11956	11673	12525	11815	41	3670	500	8320	10	1	8260000	1003	18.71	1.07	12	0.51	649.00	11315.00	14840	20231004	-18.19	8000	20230103	51.75	14840	-18.19	20231004	8000	51.75	20230103	14840	-18.19	20231004	8000	51.75	20230103	4.97	N	045660	500	41 억		185760	N	N	0	N	00	N
176	20231101	100427	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12290	50	2	0.41	314469710	25559	9.67	12240	12410	12130	15910	8570	12240	12303.71	2.25	0	7513	13093	12666	12383	11956	11673	12525	11815	41	3670	500	8320	10	1	8260000	1015	18.94	1.09	12	0.31	649.00	11315.00	14840	20231004	-17.18	8000	20230103	53.62	14840	-17.18	20231004	8000	53.62	20230103	14840	-17.18	20231004	8000	53.62	20230103	4.97	N	045660	500	41 억		185760	N	N	0	N	00	N
177	20231101	090428	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12240	0	3	0.00	52320610	4256	1.61	12240	12360	12240	15910	8570	12240	12293.51	2.25	0	-1820	13093	12666	12383	11956	11673	12525	11815	41	3670	500	8320	10	1	8260000	1011	18.86	1.08	12	0.05	649.00	11315.00	14840	20231004	-17.52	8000	20230103	53.00	14840	-17.52	20231004	8000	53.00	20230103	14840	-17.52	20231004	8000	53.00	20230103	4.97	N	045660	500	41 억		185760	N	N	0	N	00	N