KissMeData/263800/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	161120	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5320	10	2	0.19	275368300	51869	115.83	5340	5370	5250	6900	3720	5310	5308.91	1.44	0	7556	5403	5356	5323	5276	5243	5340	5260	81	1590	500	3290	10	1	16216380	863	35.95	2.75	12	0.32	148.00	1934.00	10440	20230209	-49.04	4820	20231024	10.37	10440	-49.04	20230209	4820	10.37	20231024	10440	-49.04	20230209	4820	10.37	20231024	2.76	N	263800	500	81 억		232841	N	N	0	N	00	N
3	20231130	151119	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5330	20	2	0.38	265143600	49942	111.53	5340	5370	5250	6900	3720	5310	5309.03	1.44	0	6645	5403	5356	5323	5276	5243	5340	5260	81	1590	500	3290	10	1	16216380	864	36.01	2.76	12	0.31	148.00	1934.00	10440	20230209	-48.95	4820	20231024	10.58	10440	-48.95	20230209	4820	10.58	20231024	10440	-48.95	20230209	4820	10.58	20231024	2.76	N	263800	500	81 억		232841	N	N	0	N	00	N
4	20231130	141117	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5330	20	2	0.38	213123460	40116	89.58	5340	5370	5250	6900	3720	5310	5312.68	1.44	0	3085	5403	5356	5323	5276	5243	5340	5260	81	1590	500	3290	10	1	16216380	864	36.01	2.76	12	0.25	148.00	1934.00	10440	20230209	-48.95	4820	20231024	10.58	10440	-48.95	20230209	4820	10.58	20231024	10440	-48.95	20230209	4820	10.58	20231024	2.76	N	263800	500	81 억		232841	N	N	0	N	00	N
5	20231130	131115	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5330	20	2	0.38	196422690	36964	82.55	5340	5370	5250	6900	3720	5310	5313.89	1.44	0	2591	5403	5356	5323	5276	5243	5340	5260	81	1590	500	3290	10	1	16216380	864	36.01	2.76	12	0.23	148.00	1934.00	10440	20230209	-48.95	4820	20231024	10.58	10440	-48.95	20230209	4820	10.58	20231024	10440	-48.95	20230209	4820	10.58	20231024	2.76	N	263800	500	81 억		232841	N	N	0	N	00	N
6	20231130	121128	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5330	20	2	0.38	190713590	35891	80.15	5340	5370	5250	6900	3720	5310	5313.69	1.44	0	1999	5403	5356	5323	5276	5243	5340	5260	81	1590	500	3290	10	1	16216380	864	36.01	2.76	12	0.22	148.00	1934.00	10440	20230209	-48.95	4820	20231024	10.58	10440	-48.95	20230209	4820	10.58	20231024	10440	-48.95	20230209	4820	10.58	20231024	2.76	N	263800	500	81 억		232841	N	N	0	N	00	N
7	20231130	111123	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5340	30	2	0.56	177205150	33352	74.48	5340	5370	5250	6900	3720	5310	5313.18	1.44	0	1501	5403	5356	5323	5276	5243	5340	5260	81	1590	500	3290	10	1	16216380	866	36.08	2.76	12	0.21	148.00	1934.00	10440	20230209	-48.85	4820	20231024	10.79	10440	-48.85	20230209	4820	10.79	20231024	10440	-48.85	20230209	4820	10.79	20231024	2.76	N	263800	500	81 억		232841	N	N	0	N	00	N
8	20231130	101116	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5300	-10	5	-0.19	148435340	27923	62.36	5340	5370	5250	6900	3720	5310	5315.88	1.44	0	930	5403	5356	5323	5276	5243	5340	5260	81	1590	500	3290	10	1	16216380	859	35.81	2.74	12	0.17	148.00	1934.00	10440	20230209	-49.23	4820	20231024	9.96	10440	-49.23	20230209	4820	9.96	20231024	10440	-49.23	20230209	4820	9.96	20231024	2.76	N	263800	500	81 억		232841	N	N	0	N	00	N
9	20231130	091115	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5360	50	2	0.94	61256890	11550	25.79	5340	5370	5250	6900	3720	5310	5303.63	1.44	0	5568	5403	5356	5323	5276	5243	5340	5260	81	1590	500	3290	10	1	16216380	869	36.22	2.77	12	0.07	148.00	1934.00	10440	20230209	-48.66	4820	20231024	11.20	10440	-48.66	20230209	4820	11.20	20231024	10440	-48.66	20230209	4820	11.20	20231024	2.76	N	263800	500	81 억		232841	N	N	0	N	00	N
10	20231129	161111	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5310	10	2	0.19	234368680	44035	94.43	5350	5370	5290	6890	3710	5300	5322.33	1.38	0	8187	5420	5360	5330	5270	5240	5345	5255	81	1590	500	3280	10	1	16216380	861	35.88	2.75	12	0.27	148.00	1934.00	10440	20230209	-49.14	4820	20231024	10.17	10440	-49.14	20230209	4820	10.17	20231024	10440	-49.14	20230209	4820	10.17	20231024	2.76	N	263800	500	81 억		224464	N	N	0	N	00	N
11	20231129	151122	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5290	-10	5	-0.19	230971400	43397	93.06	5350	5370	5290	6890	3710	5300	5322.29	1.38	0	8232	5420	5360	5330	5270	5240	5345	5255	81	1590	500	3280	10	1	16216380	858	35.74	2.74	12	0.27	148.00	1934.00	10440	20230209	-49.33	4820	20231024	9.75	10440	-49.33	20230209	4820	9.75	20231024	10440	-49.33	20230209	4820	9.75	20231024	2.76	N	263800	500	81 억		224464	N	N	0	N	00	N
12	20231129	141114	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5360	60	2	1.13	171845140	32253	69.16	5350	5370	5290	6890	3710	5300	5328.04	1.38	0	11383	5420	5360	5330	5270	5240	5345	5255	81	1590	500	3280	10	1	16216380	869	36.22	2.77	12	0.20	148.00	1934.00	10440	20230209	-48.66	4820	20231024	11.20	10440	-48.66	20230209	4820	11.20	20231024	10440	-48.66	20230209	4820	11.20	20231024	2.76	N	263800	500	81 억		224464	N	N	0	N	00	N
13	20231129	131116	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5330	30	2	0.57	151293110	28413	60.93	5350	5370	5290	6890	3710	5300	5324.78	1.38	0	9626	5420	5360	5330	5270	5240	5345	5255	81	1590	500	3280	10	1	16216380	864	36.01	2.76	12	0.18	148.00	1934.00	10440	20230209	-48.95	4820	20231024	10.58	10440	-48.95	20230209	4820	10.58	20231024	10440	-48.95	20230209	4820	10.58	20231024	2.76	N	263800	500	81 억		224464	N	N	0	N	00	N
14	20231129	121117	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5350	50	2	0.94	125653960	23610	50.63	5350	5370	5290	6890	3710	5300	5322.07	1.38	0	9751	5420	5360	5330	5270	5240	5345	5255	81	1590	500	3280	10	1	16216380	868	36.15	2.77	12	0.15	148.00	1934.00	10440	20230209	-48.75	4820	20231024	11.00	10440	-48.75	20230209	4820	11.00	20231024	10440	-48.75	20230209	4820	11.00	20231024	2.76	N	263800	500	81 억		224464	N	N	0	N	00	N
15	20231129	111117	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5350	50	2	0.94	100429200	18899	40.53	5350	5350	5290	6890	3710	5300	5314.00	1.38	0	10302	5420	5360	5330	5270	5240	5345	5255	81	1590	500	3280	10	1	16216380	868	36.15	2.77	12	0.12	148.00	1934.00	10440	20230209	-48.75	4820	20231024	11.00	10440	-48.75	20230209	4820	11.00	20231024	10440	-48.75	20230209	4820	11.00	20231024	2.76	N	263800	500	81 억		224464	N	N	0	N	00	N
16	20231129	101114	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5340	40	2	0.75	84587420	15925	34.15	5350	5350	5290	6890	3710	5300	5311.61	1.38	0	9145	5420	5360	5330	5270	5240	5345	5255	81	1590	500	3280	10	1	16216380	866	36.08	2.76	12	0.10	148.00	1934.00	10440	20230209	-48.85	4820	20231024	10.79	10440	-48.85	20230209	4820	10.79	20231024	10440	-48.85	20230209	4820	10.79	20231024	2.76	N	263800	500	81 억		224464	N	N	0	N	00	N
17	20231129	091109	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5310	10	2	0.19	33227320	6253	13.41	5350	5350	5290	6890	3710	5300	5313.82	1.38	0	3685	5420	5360	5330	5270	5240	5345	5255	81	1590	500	3280	10	1	16216380	861	35.88	2.75	12	0.04	148.00	1934.00	10440	20230209	-49.14	4820	20231024	10.17	10440	-49.14	20230209	4820	10.17	20231024	10440	-49.14	20230209	4820	10.17	20231024	2.76	N	263800	500	81 억		224464	N	N	0	N	00	N
18	20231128	161110	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5300	-60	5	-1.12	247679060	46577	100.68	5320	5390	5300	6960	3760	5360	5317.63	1.39	0	-1002	5506	5432	5376	5302	5246	5405	5275	81	1600	500	3320	10	1	16216380	859	35.81	2.74	12	0.29	148.00	1934.00	10440	20230209	-49.23	4820	20231024	9.96	10440	-49.23	20230209	4820	9.96	20231024	10440	-49.23	20230209	4820	9.96	20231024	2.84	N	263800	500	81 억		225433	N	N	0	N	00	N
19	20231128	150955	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5320	-40	5	-0.75	226080820	42507	91.88	5320	5390	5300	6960	3760	5360	5318.67	1.39	0	-656	5506	5432	5376	5302	5246	5405	5275	81	1600	500	3320	10	1	16216380	863	35.95	2.75	12	0.26	148.00	1934.00	10440	20230209	-49.04	4820	20231024	10.37	10440	-49.04	20230209	4820	10.37	20231024	10440	-49.04	20230209	4820	10.37	20231024	2.84	N	263800	500	81 억		225433	N	N	0	N	00	N
20	20231128	141111	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5340	-20	5	-0.37	203157180	38199	82.57	5320	5390	5300	6960	3760	5360	5318.39	1.39	0	-394	5506	5432	5376	5302	5246	5405	5275	81	1600	500	3320	10	1	16216380	866	36.08	2.76	12	0.24	148.00	1934.00	10440	20230209	-48.85	4820	20231024	10.79	10440	-48.85	20230209	4820	10.79	20231024	10440	-48.85	20230209	4820	10.79	20231024	2.84	N	263800	500	81 억		225433	N	N	0	N	00	N
21	20231128	131102	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5340	-20	5	-0.37	193026890	36297	78.46	5320	5390	5300	6960	3760	5360	5317.98	1.39	0	-394	5506	5432	5376	5302	5246	5405	5275	81	1600	500	3320	10	1	16216380	866	36.08	2.76	12	0.22	148.00	1934.00	10440	20230209	-48.85	4820	20231024	10.79	10440	-48.85	20230209	4820	10.79	20231024	10440	-48.85	20230209	4820	10.79	20231024	2.84	N	263800	500	81 억		225433	N	N	0	N	00	N
22	20231128	121109	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5340	-20	5	-0.37	189278170	35595	76.94	5320	5390	5300	6960	3760	5360	5317.55	1.39	0	-412	5506	5432	5376	5302	5246	5405	5275	81	1600	500	3320	10	1	16216380	866	36.08	2.76	12	0.22	148.00	1934.00	10440	20230209	-48.85	4820	20231024	10.79	10440	-48.85	20230209	4820	10.79	20231024	10440	-48.85	20230209	4820	10.79	20231024	2.84	N	263800	500	81 억		225433	N	N	0	N	00	N
23	20231128	111109	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5340	-20	5	-0.37	180548370	33955	73.40	5320	5390	5300	6960	3760	5360	5317.28	1.39	0	-860	5506	5432	5376	5302	5246	5405	5275	81	1600	500	3320	10	1	16216380	866	36.08	2.76	12	0.21	148.00	1934.00	10440	20230209	-48.85	4820	20231024	10.79	10440	-48.85	20230209	4820	10.79	20231024	10440	-48.85	20230209	4820	10.79	20231024	2.84	N	263800	500	81 억		225433	N	N	0	N	00	N
24	20231128	101104	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5330	-30	5	-0.56	113125610	21262	45.96	5320	5390	5300	6960	3760	5360	5320.55	1.39	0	-2225	5506	5432	5376	5302	5246	5405	5275	81	1600	500	3320	10	1	16216380	864	36.01	2.76	12	0.13	148.00	1934.00	10440	20230209	-48.95	4820	20231024	10.58	10440	-48.95	20230209	4820	10.58	20231024	10440	-48.95	20230209	4820	10.58	20231024	2.84	N	263800	500	81 억		225433	N	N	0	N	00	N
25	20231128	091106	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5370	10	2	0.19	13073330	2444	5.28	5320	5390	5320	6960	3760	5360	5349.15	1.39	0	223	5506	5432	5376	5302	5246	5405	5275	81	1600	500	3320	10	1	16216380	871	36.28	2.78	12	0.02	148.00	1934.00	10440	20230209	-48.56	4820	20231024	11.41	10440	-48.56	20230209	4820	11.41	20231024	10440	-48.56	20230209	4820	11.41	20231024	2.84	N	263800	500	81 억		225433	N	N	0	N	00	N
26	20231127	161058	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5360	-40	5	-0.74	245647920	45892	66.44	5450	5450	5320	7020	3780	5400	5352.22	1.39	0	-651	5553	5476	5393	5316	5233	5515	5355	81	1620	500	3340	10	1	16216380	869	36.22	2.77	12	0.28	148.00	1934.00	10440	20230209	-48.66	4820	20231024	11.20	10440	-48.66	20230209	4820	11.20	20231024	10440	-48.66	20230209	4820	11.20	20231024	2.79	N	263800	500	81 억		226084	N	N	0	N	00	N
27	20231127	151109	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5340	-60	5	-1.11	228185170	42625	61.71	5450	5450	5320	7020	3780	5400	5352.76	1.39	0	-612	5553	5476	5393	5316	5233	5515	5355	81	1620	500	3340	10	1	16216380	866	36.08	2.76	12	0.26	148.00	1934.00	10440	20230209	-48.85	4820	20231024	10.79	10440	-48.85	20230209	4820	10.79	20231024	10440	-48.85	20230209	4820	10.79	20231024	2.79	N	263800	500	81 억		226084	N	N	0	N	00	N
28	20231127	141106	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5350	-50	5	-0.93	214725660	40105	58.07	5450	5450	5320	7020	3780	5400	5353.51	1.39	0	-504	5553	5476	5393	5316	5233	5515	5355	81	1620	500	3340	10	1	16216380	868	36.15	2.77	12	0.25	148.00	1934.00	10440	20230209	-48.75	4820	20231024	11.00	10440	-48.75	20230209	4820	11.00	20231024	10440	-48.75	20230209	4820	11.00	20231024	2.79	N	263800	500	81 억		226084	N	N	0	N	00	N
29	20231127	131109	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5340	-60	5	-1.11	185420090	34620	50.12	5450	5450	5320	7020	3780	5400	5355.22	1.39	0	-2240	5553	5476	5393	5316	5233	5515	5355	81	1620	500	3340	10	1	16216380	866	36.08	2.76	12	0.21	148.00	1934.00	10440	20230209	-48.85	4820	20231024	10.79	10440	-48.85	20230209	4820	10.79	20231024	10440	-48.85	20230209	4820	10.79	20231024	2.79	N	263800	500	81 억		226084	N	N	0	N	00	N
30	20231127	121114	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5360	-40	5	-0.74	141948570	26476	38.33	5450	5450	5320	7020	3780	5400	5360.66	1.39	0	-2714	5553	5476	5393	5316	5233	5515	5355	81	1620	500	3340	10	1	16216380	869	36.22	2.77	12	0.16	148.00	1934.00	10440	20230209	-48.66	4820	20231024	11.20	10440	-48.66	20230209	4820	11.20	20231024	10440	-48.66	20230209	4820	11.20	20231024	2.79	N	263800	500	81 억		226084	N	N	0	N	00	N
31	20231127	111056	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5380	-20	5	-0.37	129200610	24097	34.89	5450	5450	5320	7020	3780	5400	5360.88	1.39	0	-2130	5553	5476	5393	5316	5233	5515	5355	81	1620	500	3340	10	1	16216380	872	36.35	2.78	12	0.15	148.00	1934.00	10440	20230209	-48.47	4820	20231024	11.62	10440	-48.47	20230209	4820	11.62	20231024	10440	-48.47	20230209	4820	11.62	20231024	2.79	N	263800	500	81 억		226084	N	N	0	N	00	N
32	20231127	101053	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5350	-50	5	-0.93	118237720	22055	31.93	5450	5450	5320	7020	3780	5400	5360.14	1.39	0	-1970	5553	5476	5393	5316	5233	5515	5355	81	1620	500	3340	10	1	16216380	868	36.15	2.77	12	0.14	148.00	1934.00	10440	20230209	-48.75	4820	20231024	11.00	10440	-48.75	20230209	4820	11.00	20231024	10440	-48.75	20230209	4820	11.00	20231024	2.79	N	263800	500	81 억		226084	N	N	0	N	00	N
33	20231127	091057	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5360	-40	5	-0.74	51784810	9627	13.94	5450	5450	5340	7020	3780	5400	5377.98	1.39	0	-861	5553	5476	5393	5316	5233	5515	5355	81	1620	500	3340	10	1	16216380	869	36.22	2.77	12	0.06	148.00	1934.00	10440	20230209	-48.66	4820	20231024	11.20	10440	-48.66	20230209	4820	11.20	20231024	10440	-48.66	20230209	4820	11.20	20231024	2.79	N	263800	500	81 억		226084	N	N	0	N	00	N
34	20231124	161050	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5400	90	2	1.69	368427750	68266	33.19	5310	5470	5310	6900	3720	5310	5396.90	1.40	0	-138	5563	5436	5373	5246	5183	5405	5215	81	1590	500	3290	10	1	16216380	876	36.49	2.79	12	0.42	148.00	1934.00	10440	20230209	-48.28	4820	20231024	12.03	10440	-48.28	20230209	4820	12.03	20231024	10440	-48.28	20230209	4820	12.03	20231024	2.80	N	263800	500	81 억		226222	N	N	0	N	00	N
35	20231124	151059	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5390	80	2	1.51	349796420	64809	31.51	5310	5470	5310	6900	3720	5310	5397.34	1.40	0	-365	5563	5436	5373	5246	5183	5405	5215	81	1590	500	3290	10	1	16216380	874	36.42	2.79	12	0.40	148.00	1934.00	10440	20230209	-48.37	4820	20231024	11.83	10440	-48.37	20230209	4820	11.83	20231024	10440	-48.37	20230209	4820	11.83	20231024	2.80	N	263800	500	81 억		226222	N	N	0	N	00	N
36	20231124	141057	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5390	80	2	1.51	327477760	60665	29.49	5310	5470	5310	6900	3720	5310	5398.13	1.40	0	-309	5563	5436	5373	5246	5183	5405	5215	81	1590	500	3290	10	1	16216380	874	36.42	2.79	12	0.37	148.00	1934.00	10440	20230209	-48.37	4820	20231024	11.83	10440	-48.37	20230209	4820	11.83	20231024	10440	-48.37	20230209	4820	11.83	20231024	2.80	N	263800	500	81 억		226222	N	N	0	N	00	N
37	20231124	131052	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5400	90	2	1.69	312891660	57960	28.18	5310	5470	5310	6900	3720	5310	5398.41	1.40	0	-846	5563	5436	5373	5246	5183	5405	5215	81	1590	500	3290	10	1	16216380	876	36.49	2.79	12	0.36	148.00	1934.00	10440	20230209	-48.28	4820	20231024	12.03	10440	-48.28	20230209	4820	12.03	20231024	10440	-48.28	20230209	4820	12.03	20231024	2.80	N	263800	500	81 억		226222	N	N	0	N	00	N
38	20231124	121100	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5420	110	2	2.07	294820510	54620	26.55	5310	5470	5310	6900	3720	5310	5397.67	1.40	0	-1083	5563	5436	5373	5246	5183	5405	5215	81	1590	500	3290	10	1	16216380	879	36.62	2.80	12	0.34	148.00	1934.00	10440	20230209	-48.08	4820	20231024	12.45	10440	-48.08	20230209	4820	12.45	20231024	10440	-48.08	20230209	4820	12.45	20231024	2.80	N	263800	500	81 억		226222	N	N	0	N	00	N
39	20231124	111056	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5410	100	2	1.88	271711470	50349	24.48	5310	5470	5310	6900	3720	5310	5396.56	1.40	0	-888	5563	5436	5373	5246	5183	5405	5215	81	1590	500	3290	10	1	16216380	877	36.55	2.80	12	0.31	148.00	1934.00	10440	20230209	-48.18	4820	20231024	12.24	10440	-48.18	20230209	4820	12.24	20231024	10440	-48.18	20230209	4820	12.24	20231024	2.80	N	263800	500	81 억		226222	N	N	0	N	00	N
40	20231124	101058	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5400	90	2	1.69	148318470	27626	13.43	5310	5430	5310	6900	3720	5310	5368.80	1.40	0	-143	5563	5436	5373	5246	5183	5405	5215	81	1590	500	3290	10	1	16216380	876	36.49	2.79	12	0.17	148.00	1934.00	10440	20230209	-48.28	4820	20231024	12.03	10440	-48.28	20230209	4820	12.03	20231024	10440	-48.28	20230209	4820	12.03	20231024	2.80	N	263800	500	81 억		226222	N	N	0	N	00	N
41	20231124	091052	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5380	70	2	1.32	22322570	4177	2.03	5310	5380	5310	6900	3720	5310	5344.16	1.40	0	91	5563	5436	5373	5246	5183	5405	5215	81	1590	500	3290	10	1	16216380	872	36.35	2.78	12	0.03	148.00	1934.00	10440	20230209	-48.47	4820	20231024	11.62	10440	-48.47	20230209	4820	11.62	20231024	10440	-48.47	20230209	4820	11.62	20231024	2.80	N	263800	500	81 억		226222	N	N	0	N	00	N
42	20231123	161037	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5310	50	2	0.95	1103862180	203983	409.18	5370	5500	5310	6830	3690	5260	5411.76	1.41	0	-1948	5420	5340	5280	5200	5140	5380	5240	81	1570	500	3260	10	1	16216380	861	35.88	2.75	12	1.26	148.00	1934.00	10440	20230209	-49.14	4820	20231024	10.17	10440	-49.14	20230209	4820	10.17	20231024	10440	-49.14	20230209	4820	10.17	20231024	2.76	N	263800	500	81 억		228167	N	N	0	N	00	N
43	20231123	151114	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5320	60	2	1.14	1064670610	196612	394.39	5370	5500	5310	6830	3690	5260	5415.08	1.41	0	-3272	5420	5340	5280	5200	5140	5380	5240	81	1570	500	3260	10	1	16216380	863	35.95	2.75	12	1.21	148.00	1934.00	10440	20230209	-49.04	4820	20231024	10.37	10440	-49.04	20230209	4820	10.37	20231024	10440	-49.04	20230209	4820	10.37	20231024	2.76	N	263800	500	81 억		228167	N	N	0	N	00	N
44	20231123	141116	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5370	110	2	2.09	977050280	180173	361.42	5370	5500	5340	6830	3690	5260	5422.85	1.41	0	-1272	5420	5340	5280	5200	5140	5380	5240	81	1570	500	3260	10	1	16216380	871	36.28	2.78	12	1.11	148.00	1934.00	10440	20230209	-48.56	4820	20231024	11.41	10440	-48.56	20230209	4820	11.41	20231024	10440	-48.56	20230209	4820	11.41	20231024	2.76	N	263800	500	81 억		228167	N	N	0	N	00	N
45	20231123	131113	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5390	130	2	2.47	885056600	163015	327.00	5370	5500	5360	6830	3690	5260	5429.30	1.41	0	2428	5420	5340	5280	5200	5140	5380	5240	81	1570	500	3260	10	1	16216380	874	36.42	2.79	12	1.01	148.00	1934.00	10440	20230209	-48.37	4820	20231024	11.83	10440	-48.37	20230209	4820	11.83	20231024	10440	-48.37	20230209	4820	11.83	20231024	2.76	N	263800	500	81 억		228167	N	N	0	N	00	N
46	20231123	121054	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5410	150	2	2.85	856280000	157685	316.31	5370	5500	5360	6830	3690	5260	5430.32	1.41	0	4006	5420	5340	5280	5200	5140	5380	5240	81	1570	500	3260	10	1	16216380	877	36.55	2.80	12	0.97	148.00	1934.00	10440	20230209	-48.18	4820	20231024	12.24	10440	-48.18	20230209	4820	12.24	20231024	10440	-48.18	20230209	4820	12.24	20231024	2.76	N	263800	500	81 억		228167	N	N	0	N	00	N
47	20231123	111123	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5420	160	2	3.04	792870510	145953	292.77	5370	5500	5360	6830	3690	5260	5432.37	1.41	0	1194	5420	5340	5280	5200	5140	5380	5240	81	1570	500	3260	10	1	16216380	879	36.62	2.80	12	0.90	148.00	1934.00	10440	20230209	-48.08	4820	20231024	12.45	10440	-48.08	20230209	4820	12.45	20231024	10440	-48.08	20230209	4820	12.45	20231024	2.76	N	263800	500	81 억		228167	N	N	0	N	00	N
48	20231123	101058	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5460	200	2	3.80	712522330	131143	263.06	5370	5500	5360	6830	3690	5260	5433.17	1.41	0	1033	5420	5340	5280	5200	5140	5380	5240	81	1570	500	3260	10	1	16216380	885	36.89	2.82	12	0.81	148.00	1934.00	10440	20230209	-47.70	4820	20231024	13.28	10440	-47.70	20230209	4820	13.28	20231024	10440	-47.70	20230209	4820	13.28	20231024	2.76	N	263800	500	81 억		228167	N	N	0	N	00	N
49	20231123	091056	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5410	150	2	2.85	331046440	61043	122.45	5370	5470	5360	6830	3690	5260	5423.17	1.41	0	-4523	5420	5340	5280	5200	5140	5380	5240	81	1570	500	3260	10	1	16216380	877	36.55	2.80	12	0.38	148.00	1934.00	10440	20230209	-48.18	4820	20231024	12.24	10440	-48.18	20230209	4820	12.24	20231024	10440	-48.18	20230209	4820	12.24	20231024	2.76	N	263800	500	81 억		228167	N	N	0	N	00	N
50	20231122	161015	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5260	10	2	0.19	263246090	49757	62.57	5250	5360	5220	6820	3680	5250	5291.35	1.45	0	-6764	5390	5320	5280	5210	5170	5300	5190	81	1570	500	3250	10	1	16216380	853	35.54	2.72	12	0.31	148.00	1934.00	10440	20230209	-49.62	4820	20231024	9.13	10440	-49.62	20230209	4820	9.13	20231024	10440	-49.62	20230209	4820	9.13	20231024	2.75	N	263800	500	81 억		234931	N	N	0	N	00	N
51	20231122	151035	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5270	20	2	0.38	255490880	48283	60.72	5250	5360	5220	6820	3680	5250	5292.06	1.45	0	-7178	5390	5320	5280	5210	5170	5300	5190	81	1570	500	3250	10	1	16216380	855	35.61	2.72	12	0.30	148.00	1934.00	10440	20230209	-49.52	4820	20231024	9.34	10440	-49.52	20230209	4820	9.34	20231024	10440	-49.52	20230209	4820	9.34	20231024	2.75	N	263800	500	81 억		234931	N	N	0	N	00	N
52	20231122	141028	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5270	20	2	0.38	234881150	44380	55.81	5250	5360	5220	6820	3680	5250	5293.10	1.45	0	-7857	5390	5320	5280	5210	5170	5300	5190	81	1570	500	3250	10	1	16216380	855	35.61	2.72	12	0.27	148.00	1934.00	10440	20230209	-49.52	4820	20231024	9.34	10440	-49.52	20230209	4820	9.34	20231024	10440	-49.52	20230209	4820	9.34	20231024	2.75	N	263800	500	81 억		234931	N	N	0	N	00	N
53	20231122	131104	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5290	40	2	0.76	206751100	39052	49.11	5250	5360	5220	6820	3680	5250	5294.96	1.45	0	-8670	5390	5320	5280	5210	5170	5300	5190	81	1570	500	3250	10	1	16216380	858	35.74	2.74	12	0.24	148.00	1934.00	10440	20230209	-49.33	4820	20231024	9.75	10440	-49.33	20230209	4820	9.75	20231024	10440	-49.33	20230209	4820	9.75	20231024	2.75	N	263800	500	81 억		234931	N	N	0	N	00	N
54	20231122	121108	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5290	40	2	0.76	198515200	37495	47.15	5250	5360	5220	6820	3680	5250	5295.18	1.45	0	-8983	5390	5320	5280	5210	5170	5300	5190	81	1570	500	3250	10	1	16216380	858	35.74	2.74	12	0.23	148.00	1934.00	10440	20230209	-49.33	4820	20231024	9.75	10440	-49.33	20230209	4820	9.75	20231024	10440	-49.33	20230209	4820	9.75	20231024	2.75	N	263800	500	81 억		234931	N	N	0	N	00	N
55	20231122	111155	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5300	50	2	0.95	181474710	34266	43.09	5250	5360	5220	6820	3680	5250	5296.90	1.45	0	-9020	5390	5320	5280	5210	5170	5300	5190	81	1570	500	3250	10	1	16216380	859	35.81	2.74	12	0.21	148.00	1934.00	10440	20230209	-49.23	4820	20231024	9.96	10440	-49.23	20230209	4820	9.96	20231024	10440	-49.23	20230209	4820	9.96	20231024	2.75	N	263800	500	81 억		234931	N	N	0	N	00	N
56	20231122	101119	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5260	10	2	0.19	135115180	25511	32.08	5250	5360	5220	6820	3680	5250	5297.49	1.45	0	-6140	5390	5320	5280	5210	5170	5300	5190	81	1570	500	3250	10	1	16216380	853	35.54	2.72	12	0.16	148.00	1934.00	10440	20230209	-49.62	4820	20231024	9.13	10440	-49.62	20230209	4820	9.13	20231024	10440	-49.62	20230209	4820	9.13	20231024	2.75	N	263800	500	81 억		234931	N	N	0	N	00	N
57	20231122	091026	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5320	70	2	1.33	80994420	15224	19.15	5250	5360	5250	6820	3680	5250	5323.12	1.45	0	-4555	5390	5320	5280	5210	5170	5300	5190	81	1570	500	3250	10	1	16216380	863	35.95	2.75	12	0.09	148.00	1934.00	10440	20230209	-49.04	4820	20231024	10.37	10440	-49.04	20230209	4820	10.37	20231024	10440	-49.04	20230209	4820	10.37	20231024	2.75	N	263800	500	81 억		234931	N	N	0	N	00	N
58	20231121	161029	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5250	30	2	0.57	420417920	79396	120.65	5330	5350	5240	6780	3660	5220	5295.24	1.37	0	12570	5346	5282	5186	5122	5026	5315	5155	81	1560	500	3230	10	1	16216380	851	35.47	2.71	12	0.49	148.00	1934.00	10440	20230209	-49.71	4820	20231024	8.92	10440	-49.71	20230209	4820	8.92	20231024	10440	-49.71	20230209	4820	8.92	20231024	2.74	N	263800	500	81 억		222361	N	N	0	N	00	N
59	20231121	151033	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5270	50	2	0.96	404939430	76449	116.17	5330	5350	5240	6780	3660	5220	5296.86	1.37	0	11548	5346	5282	5186	5122	5026	5315	5155	81	1560	500	3230	10	1	16216380	855	35.61	2.72	12	0.47	148.00	1934.00	10440	20230209	-49.52	4820	20231024	9.34	10440	-49.52	20230209	4820	9.34	20231024	10440	-49.52	20230209	4820	9.34	20231024	2.74	N	263800	500	81 억		222361	N	N	0	N	00	N
60	20231121	141017	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5260	40	2	0.77	366220180	69098	105.00	5330	5350	5240	6780	3660	5220	5300.01	1.37	0	10479	5346	5282	5186	5122	5026	5315	5155	81	1560	500	3230	10	1	16216380	853	35.54	2.72	12	0.43	148.00	1934.00	10440	20230209	-49.62	4820	20231024	9.13	10440	-49.62	20230209	4820	9.13	20231024	10440	-49.62	20230209	4820	9.13	20231024	2.74	N	263800	500	81 억		222361	N	N	0	N	00	N
61	20231121	131007	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5280	60	2	1.15	322619530	60802	92.39	5330	5350	5250	6780	3660	5220	5306.07	1.37	0	12302	5346	5282	5186	5122	5026	5315	5155	81	1560	500	3230	10	1	16216380	856	35.68	2.73	12	0.37	148.00	1934.00	10440	20230209	-49.43	4820	20231024	9.54	10440	-49.43	20230209	4820	9.54	20231024	10440	-49.43	20230209	4820	9.54	20231024	2.74	N	263800	500	81 억		222361	N	N	0	N	00	N
62	20231121	121010	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5290	70	2	1.34	284029800	53469	81.25	5330	5350	5270	6780	3660	5220	5312.05	1.37	0	9726	5346	5282	5186	5122	5026	5315	5155	81	1560	500	3230	10	1	16216380	858	35.74	2.74	12	0.33	148.00	1934.00	10440	20230209	-49.33	4820	20231024	9.75	10440	-49.33	20230209	4820	9.75	20231024	10440	-49.33	20230209	4820	9.75	20231024	2.74	N	263800	500	81 억		222361	N	N	0	N	00	N
63	20231121	111004	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5310	90	2	1.72	249371760	46927	71.31	5330	5350	5270	6780	3660	5220	5314.04	1.37	0	9075	5346	5282	5186	5122	5026	5315	5155	81	1560	500	3230	10	1	16216380	861	35.88	2.75	12	0.29	148.00	1934.00	10440	20230209	-49.14	4820	20231024	10.17	10440	-49.14	20230209	4820	10.17	20231024	10440	-49.14	20230209	4820	10.17	20231024	2.74	N	263800	500	81 억		222361	N	N	0	N	00	N
64	20231121	100939	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5330	110	2	2.11	189292970	35638	54.15	5330	5350	5270	6780	3660	5220	5311.55	1.37	0	6928	5346	5282	5186	5122	5026	5315	5155	81	1560	500	3230	10	1	16216380	864	36.01	2.76	12	0.22	148.00	1934.00	10440	20230209	-48.95	4820	20231024	10.58	10440	-48.95	20230209	4820	10.58	20231024	10440	-48.95	20230209	4820	10.58	20231024	2.74	N	263800	500	81 억		222361	N	N	0	N	00	N
65	20231121	090955	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5290	70	2	1.34	50373140	9504	14.44	5330	5330	5270	6780	3660	5220	5300.20	1.37	0	1764	5346	5282	5186	5122	5026	5315	5155	81	1560	500	3230	10	1	16216380	858	35.74	2.74	12	0.06	148.00	1934.00	10440	20230209	-49.33	4820	20231024	9.75	10440	-49.33	20230209	4820	9.75	20231024	10440	-49.33	20230209	4820	9.75	20231024	2.74	N	263800	500	81 억		222361	N	N	0	N	00	N
66	20231120	161001	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5220	120	2	2.35	333558590	64165	145.28	5130	5250	5090	6630	3570	5100	5198.45	1.20	0	27945	5280	5190	5130	5040	4980	5160	5010	81	1530	500	3160	10	1	16216380	846	35.27	2.70	12	0.40	148.00	1934.00	10440	20230209	-50.00	4820	20231024	8.30	10440	-50.00	20230209	4820	8.30	20231024	10440	-50.00	20230209	4820	8.30	20231024	2.75	N	263800	500	81 억		194112	N	N	0	N	00	N
67	20231120	151010	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5210	110	2	2.16	301202740	57964	131.24	5130	5250	5090	6630	3570	5100	5196.38	1.20	0	27239	5280	5190	5130	5040	4980	5160	5010	81	1530	500	3160	10	1	16216380	845	35.20	2.69	12	0.36	148.00	1934.00	10440	20230209	-50.10	4820	20231024	8.09	10440	-50.10	20230209	4820	8.09	20231024	10440	-50.10	20230209	4820	8.09	20231024	2.75	N	263800	500	81 억		194112	N	N	0	N	00	N
68	20231120	141010	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5230	130	2	2.55	258050740	49686	112.50	5130	5250	5090	6630	3570	5100	5193.63	1.20	0	24876	5280	5190	5130	5040	4980	5160	5010	81	1530	500	3160	10	1	16216380	848	35.34	2.70	12	0.31	148.00	1934.00	10440	20230209	-49.90	4820	20231024	8.51	10440	-49.90	20230209	4820	8.51	20231024	10440	-49.90	20230209	4820	8.51	20231024	2.75	N	263800	500	81 억		194112	N	N	0	N	00	N
69	20231120	131003	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5200	100	2	1.96	191917380	36989	83.75	5130	5240	5090	6630	3570	5100	5188.50	1.20	0	16833	5280	5190	5130	5040	4980	5160	5010	81	1530	500	3160	10	1	16216380	843	35.14	2.69	12	0.23	148.00	1934.00	10440	20230209	-50.19	4820	20231024	7.88	10440	-50.19	20230209	4820	7.88	20231024	10440	-50.19	20230209	4820	7.88	20231024	2.75	N	263800	500	81 억		194112	N	N	0	N	00	N
70	20231120	121007	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5210	110	2	2.16	182196370	35120	79.52	5130	5240	5090	6630	3570	5100	5187.82	1.20	0	16050	5280	5190	5130	5040	4980	5160	5010	81	1530	500	3160	10	1	16216380	845	35.20	2.69	12	0.22	148.00	1934.00	10440	20230209	-50.10	4820	20231024	8.09	10440	-50.10	20230209	4820	8.09	20231024	10440	-50.10	20230209	4820	8.09	20231024	2.75	N	263800	500	81 억		194112	N	N	0	N	00	N
71	20231120	111002	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5220	120	2	2.35	171015630	32974	74.66	5130	5240	5090	6630	3570	5100	5186.38	1.20	0	14925	5280	5190	5130	5040	4980	5160	5010	81	1530	500	3160	10	1	16216380	846	35.27	2.70	12	0.20	148.00	1934.00	10440	20230209	-50.00	4820	20231024	8.30	10440	-50.00	20230209	4820	8.30	20231024	10440	-50.00	20230209	4820	8.30	20231024	2.75	N	263800	500	81 억		194112	N	N	0	N	00	N
72	20231120	100959	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5190	90	2	1.76	130017280	25083	56.79	5130	5240	5090	6630	3570	5100	5183.48	1.20	0	11938	5280	5190	5130	5040	4980	5160	5010	81	1530	500	3160	10	1	16216380	842	35.07	2.68	12	0.15	148.00	1934.00	10440	20230209	-50.29	4820	20231024	7.68	10440	-50.29	20230209	4820	7.68	20231024	10440	-50.29	20230209	4820	7.68	20231024	2.75	N	263800	500	81 억		194112	N	N	0	N	00	N
73	20231120	091009	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5160	60	2	1.18	46045670	8946	20.25	5130	5190	5090	6630	3570	5100	5147.07	1.20	0	3229	5280	5190	5130	5040	4980	5160	5010	81	1530	500	3160	10	1	16216380	837	34.86	2.67	12	0.06	148.00	1934.00	10440	20230209	-50.57	4820	20231024	7.05	10440	-50.57	20230209	4820	7.05	20231024	10440	-50.57	20230209	4820	7.05	20231024	2.75	N	263800	500	81 억		194112	N	N	0	N	00	N
74	20231117	161029	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5100	-100	5	-1.92	224344030	43895	107.35	5220	5220	5070	6760	3640	5200	5111.01	1.23	0	-5706	5266	5232	5196	5162	5126	5215	5145	81	1560	500	3220	10	1	16216380	827	34.46	2.64	12	0.27	148.00	1934.00	10440	20230209	-51.15	4820	20231024	5.81	10440	-51.15	20230209	4820	5.81	20231024	10440	-51.15	20230209	4820	5.81	20231024	2.74	N	263800	500	81 억		199818	N	N	0	N	00	N
75	20231117	151037	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5120	-80	5	-1.54	214271330	41922	102.53	5220	5220	5070	6760	3640	5200	5111.19	1.23	0	-5799	5266	5232	5196	5162	5126	5215	5145	81	1560	500	3220	10	1	16216380	830	34.59	2.65	12	0.26	148.00	1934.00	10440	20230209	-50.96	4820	20231024	6.22	10440	-50.96	20230209	4820	6.22	20231024	10440	-50.96	20230209	4820	6.22	20231024	2.74	N	263800	500	81 억		199818	N	N	0	N	00	N
76	20231117	141030	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5110	-90	5	-1.73	181990380	35598	87.06	5220	5220	5070	6760	3640	5200	5112.38	1.23	0	-1245	5266	5232	5196	5162	5126	5215	5145	81	1560	500	3220	10	1	16216380	829	34.53	2.64	12	0.22	148.00	1934.00	10440	20230209	-51.05	4820	20231024	6.02	10440	-51.05	20230209	4820	6.02	20231024	10440	-51.05	20230209	4820	6.02	20231024	2.74	N	263800	500	81 억		199818	N	N	0	N	00	N
77	20231117	131028	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5110	-90	5	-1.73	158706050	31037	75.91	5220	5220	5070	6760	3640	5200	5113.45	1.23	0	-816	5266	5232	5196	5162	5126	5215	5145	81	1560	500	3220	10	1	16216380	829	34.53	2.64	12	0.19	148.00	1934.00	10440	20230209	-51.05	4820	20231024	6.02	10440	-51.05	20230209	4820	6.02	20231024	10440	-51.05	20230209	4820	6.02	20231024	2.74	N	263800	500	81 억		199818	N	N	0	N	00	N
78	20231117	121030	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5100	-100	5	-1.92	148797560	29089	71.14	5220	5220	5070	6760	3640	5200	5115.25	1.23	0	-381	5266	5232	5196	5162	5126	5215	5145	81	1560	500	3220	10	1	16216380	827	34.46	2.64	12	0.18	148.00	1934.00	10440	20230209	-51.15	4820	20231024	5.81	10440	-51.15	20230209	4820	5.81	20231024	10440	-51.15	20230209	4820	5.81	20231024	2.74	N	263800	500	81 억		199818	N	N	0	N	00	N
79	20231117	111035	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5080	-120	5	-2.31	105416910	20594	50.37	5220	5220	5080	6760	3640	5200	5118.82	1.23	0	1197	5266	5232	5196	5162	5126	5215	5145	81	1560	500	3220	10	1	16216380	824	34.32	2.63	12	0.13	148.00	1934.00	10440	20230209	-51.34	4820	20231024	5.39	10440	-51.34	20230209	4820	5.39	20231024	10440	-51.34	20230209	4820	5.39	20231024	2.74	N	263800	500	81 억		199818	N	N	0	N	00	N
80	20231117	101033	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5120	-80	5	-1.54	51701500	10067	24.62	5220	5220	5100	6760	3640	5200	5135.74	1.23	0	1062	5266	5232	5196	5162	5126	5215	5145	81	1560	500	3220	10	1	16216380	830	34.59	2.65	12	0.06	148.00	1934.00	10440	20230209	-50.96	4820	20231024	6.22	10440	-50.96	20230209	4820	6.22	20231024	10440	-50.96	20230209	4820	6.22	20231024	2.74	N	263800	500	81 억		199818	N	N	0	N	00	N
81	20231117	091033	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5140	-60	5	-1.15	13119590	2538	6.21	5220	5220	5140	6760	3640	5200	5169.26	1.23	0	331	5266	5232	5196	5162	5126	5215	5145	81	1560	500	3220	10	1	16216380	834	34.73	2.66	12	0.02	148.00	1934.00	10440	20230209	-50.77	4820	20231024	6.64	10440	-50.77	20230209	4820	6.64	20231024	10440	-50.77	20230209	4820	6.64	20231024	2.74	N	263800	500	81 억		199818	N	N	0	N	00	N
82	20231116	161030	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5200	20	2	0.39	210698760	40532	43.47	5220	5230	5160	6730	3630	5180	5198.33	1.16	0	12130	5373	5276	5183	5086	4993	5325	5135	81	1550	500	3210	10	1	16216380	843	35.14	2.69	12	0.25	148.00	1934.00	10440	20230209	-50.19	4820	20231024	7.88	10440	-50.19	20230209	4820	7.88	20231024	10440	-50.19	20230209	4820	7.88	20231024	2.75	N	263800	500	81 억		187549	N	N	0	N	00	N
83	20231116	151024	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5200	20	2	0.39	164068550	31551	33.83	5220	5230	5160	6730	3630	5180	5200.11	1.16	0	10655	5373	5276	5183	5086	4993	5325	5135	81	1550	500	3210	10	1	16216380	843	35.14	2.69	12	0.19	148.00	1934.00	10440	20230209	-50.19	4820	20231024	7.88	10440	-50.19	20230209	4820	7.88	20231024	10440	-50.19	20230209	4820	7.88	20231024	2.75	N	263800	500	81 억		187549	N	N	0	N	00	N
84	20231116	141001	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5210	30	2	0.58	137027890	26359	28.27	5220	5230	5160	6730	3630	5180	5198.52	1.16	0	8523	5373	5276	5183	5086	4993	5325	5135	81	1550	500	3210	10	1	16216380	845	35.20	2.69	12	0.16	148.00	1934.00	10440	20230209	-50.10	4820	20231024	8.09	10440	-50.10	20230209	4820	8.09	20231024	10440	-50.10	20230209	4820	8.09	20231024	2.75	N	263800	500	81 억		187549	N	N	0	N	00	N
85	20231116	131025	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5220	40	2	0.77	110463200	21264	22.80	5220	5230	5160	6730	3630	5180	5194.85	1.16	0	5101	5373	5276	5183	5086	4993	5325	5135	81	1550	500	3210	10	1	16216380	846	35.27	2.70	12	0.13	148.00	1934.00	10440	20230209	-50.00	4820	20231024	8.30	10440	-50.00	20230209	4820	8.30	20231024	10440	-50.00	20230209	4820	8.30	20231024	2.75	N	263800	500	81 억		187549	N	N	0	N	00	N
86	20231116	121025	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5220	40	2	0.77	93659920	18044	19.35	5220	5220	5160	6730	3630	5180	5190.64	1.16	0	4598	5373	5276	5183	5086	4993	5325	5135	81	1550	500	3210	10	1	16216380	846	35.27	2.70	12	0.11	148.00	1934.00	10440	20230209	-50.00	4820	20231024	8.30	10440	-50.00	20230209	4820	8.30	20231024	10440	-50.00	20230209	4820	8.30	20231024	2.75	N	263800	500	81 억		187549	N	N	0	N	00	N
87	20231116	111024	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5200	20	2	0.39	65552480	12650	13.57	5220	5220	5160	6730	3630	5180	5182.01	1.16	0	765	5373	5276	5183	5086	4993	5325	5135	81	1550	500	3210	10	1	16216380	843	35.14	2.69	12	0.08	148.00	1934.00	10440	20230209	-50.19	4820	20231024	7.88	10440	-50.19	20230209	4820	7.88	20231024	10440	-50.19	20230209	4820	7.88	20231024	2.75	N	263800	500	81 억		187549	N	N	0	N	00	N
88	20231116	101024	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5180	0	3	0.00	31917620	6165	6.61	5220	5220	5160	6730	3630	5180	5177.23	1.16	0	2914	5373	5276	5183	5086	4993	5325	5135	81	1550	500	3210	10	1	16216380	840	35.00	2.68	12	0.04	148.00	1934.00	10440	20230209	-50.38	4820	20231024	7.47	10440	-50.38	20230209	4820	7.47	20231024	10440	-50.38	20230209	4820	7.47	20231024	2.75	N	263800	500	81 억		187549	N	N	0	N	00	N
89	20231116	091030	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5180	0	3	0.00	0	0	0.00	0	0	0	6730	3630	5180	0.00	1.16	0	0	5373	5276	5183	5086	4993	5325	5135	81	1550	500	3210	10	1	16216380	840	35.00	2.68	12	0.00	148.00	1934.00	10440	20230209	-50.38	4820	20231024	7.47	10440	-50.38	20230209	4820	7.47	20231024	10440	-50.38	20230209	4820	7.47	20231024	2.75	N	263800	500	81 억		187549	N	N	0	N	00	N
90	20231115	160913	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5180	90	2	1.77	482536850	93106	318.61	5130	5280	5090	6610	3570	5090	5182.66	1.03	0	20835	5190	5140	5040	4990	4890	5165	5015	81	1520	500	3150	10	1	16216380	840	35.00	2.68	12	0.57	148.00	1934.00	10440	20230209	-50.38	4820	20231024	7.47	10440	-50.38	20230209	4820	7.47	20231024	10440	-50.38	20230209	4820	7.47	20231024	2.75	N	263800	500	81 억		166710	N	N	0	N	00	N
91	20231115	151042	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5200	110	2	2.16	464748440	89678	306.87	5130	5280	5090	6610	3570	5090	5182.41	1.03	0	20515	5190	5140	5040	4990	4890	5165	5015	81	1520	500	3150	10	1	16216380	843	35.14	2.69	12	0.55	148.00	1934.00	10440	20230209	-50.19	4820	20231024	7.88	10440	-50.19	20230209	4820	7.88	20231024	10440	-50.19	20230209	4820	7.88	20231024	2.75	N	263800	500	81 억		166710	N	N	0	N	00	N
92	20231115	141040	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5180	90	2	1.77	382559380	73889	252.85	5130	5280	5090	6610	3570	5090	5177.49	1.03	0	18278	5190	5140	5040	4990	4890	5165	5015	81	1520	500	3150	10	1	16216380	840	35.00	2.68	12	0.46	148.00	1934.00	10440	20230209	-50.38	4820	20231024	7.47	10440	-50.38	20230209	4820	7.47	20231024	10440	-50.38	20230209	4820	7.47	20231024	2.75	N	263800	500	81 억		166710	N	N	0	N	00	N
93	20231115	131040	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5200	110	2	2.16	364738580	70459	241.11	5130	5280	5090	6610	3570	5090	5176.61	1.03	0	17834	5190	5140	5040	4990	4890	5165	5015	81	1520	500	3150	10	1	16216380	843	35.14	2.69	12	0.43	148.00	1934.00	10440	20230209	-50.19	4820	20231024	7.88	10440	-50.19	20230209	4820	7.88	20231024	10440	-50.19	20230209	4820	7.88	20231024	2.75	N	263800	500	81 억		166710	N	N	0	N	00	N
94	20231115	121042	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5180	90	2	1.77	359426120	69436	237.61	5130	5280	5090	6610	3570	5090	5176.37	1.03	0	17139	5190	5140	5040	4990	4890	5165	5015	81	1520	500	3150	10	1	16216380	840	35.00	2.68	12	0.43	148.00	1934.00	10440	20230209	-50.38	4820	20231024	7.47	10440	-50.38	20230209	4820	7.47	20231024	10440	-50.38	20230209	4820	7.47	20231024	2.75	N	263800	500	81 억		166710	N	N	0	N	00	N
95	20231115	111054	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5190	100	2	1.96	348626760	67353	230.48	5130	5280	5090	6610	3570	5090	5176.11	1.03	0	16665	5190	5140	5040	4990	4890	5165	5015	81	1520	500	3150	10	1	16216380	842	35.07	2.68	12	0.42	148.00	1934.00	10440	20230209	-50.29	4820	20231024	7.68	10440	-50.29	20230209	4820	7.68	20231024	10440	-50.29	20230209	4820	7.68	20231024	2.75	N	263800	500	81 억		166710	N	N	0	N	00	N
96	20231115	101045	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5150	60	2	1.18	127228530	24749	84.69	5130	5200	5090	6610	3570	5090	5140.75	1.03	0	10141	5190	5140	5040	4990	4890	5165	5015	81	1520	500	3150	10	1	16216380	835	34.80	2.66	12	0.15	148.00	1934.00	10440	20230209	-50.67	4820	20231024	6.85	10440	-50.67	20230209	4820	6.85	20231024	10440	-50.67	20230209	4820	6.85	20231024	2.75	N	263800	500	81 억		166710	N	N	0	N	00	N
97	20231115	091035	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5160	70	2	1.38	71951310	14026	48.00	5130	5200	5090	6610	3570	5090	5129.85	1.03	0	6407	5190	5140	5040	4990	4890	5165	5015	81	1520	500	3150	10	1	16216380	837	34.86	2.67	12	0.09	148.00	1934.00	10440	20230209	-50.57	4820	20231024	7.05	10440	-50.57	20230209	4820	7.05	20231024	10440	-50.57	20230209	4820	7.05	20231024	2.75	N	263800	500	81 억		166710	N	N	0	N	00	N
98	20231114	161019	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5090	120	2	2.41	144578315	28587	68.45	4940	5090	4940	6460	3480	4970	5057.48	0.91	0	18241	5143	5056	5013	4926	4883	5035	4905	81	1490	500	3080	10	1	16216380	825	34.39	2.63	12	0.18	148.00	1934.00	10440	20230209	-51.25	4820	20231024	5.60	10440	-51.25	20230209	4820	5.60	20231024	10440	-51.25	20230209	4820	5.60	20231024	2.75	N	263800	500	81 억		148186	N	N	0	N	00	N
99	20231114	151026	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5060	90	2	1.81	115751535	22910	54.86	4940	5080	4940	6460	3480	4970	5052.45	0.91	0	15422	5143	5056	5013	4926	4883	5035	4905	81	1490	500	3080	10	1	16216380	821	34.19	2.62	12	0.14	148.00	1934.00	10440	20230209	-51.53	4820	20231024	4.98	10440	-51.53	20230209	4820	4.98	20231024	10440	-51.53	20230209	4820	4.98	20231024	2.75	N	263800	500	81 억		148186	N	N	0	N	00	N
100	20231114	141022	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5050	80	2	1.61	96762845	19152	45.86	4940	5080	4940	6460	3480	4970	5052.36	0.91	0	12381	5143	5056	5013	4926	4883	5035	4905	81	1490	500	3080	10	1	16216380	819	34.12	2.61	12	0.12	148.00	1934.00	10440	20230209	-51.63	4820	20231024	4.77	10440	-51.63	20230209	4820	4.77	20231024	10440	-51.63	20230209	4820	4.77	20231024	2.75	N	263800	500	81 억		148186	N	N	0	N	00	N
101	20231114	131024	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5070	100	2	2.01	87999365	17419	41.71	4940	5080	4940	6460	3480	4970	5051.92	0.91	0	11121	5143	5056	5013	4926	4883	5035	4905	81	1490	500	3080	10	1	16216380	822	34.26	2.62	12	0.11	148.00	1934.00	10440	20230209	-51.44	4820	20231024	5.19	10440	-51.44	20230209	4820	5.19	20231024	10440	-51.44	20230209	4820	5.19	20231024	2.75	N	263800	500	81 억		148186	N	N	0	N	00	N
102	20231114	121027	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5060	90	2	1.81	80860465	16011	38.34	4940	5070	4940	6460	3480	4970	5050.31	0.91	0	10198	5143	5056	5013	4926	4883	5035	4905	81	1490	500	3080	10	1	16216380	821	34.19	2.62	12	0.10	148.00	1934.00	10440	20230209	-51.53	4820	20231024	4.98	10440	-51.53	20230209	4820	4.98	20231024	10440	-51.53	20230209	4820	4.98	20231024	2.75	N	263800	500	81 억		148186	N	N	0	N	00	N
103	20231114	111037	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5050	80	2	1.61	61813675	12251	29.33	4940	5070	4940	6460	3480	4970	5045.60	0.91	0	9290	5143	5056	5013	4926	4883	5035	4905	81	1490	500	3080	10	1	16216380	819	34.12	2.61	12	0.08	148.00	1934.00	10440	20230209	-51.63	4820	20231024	4.77	10440	-51.63	20230209	4820	4.77	20231024	10440	-51.63	20230209	4820	4.77	20231024	2.75	N	263800	500	81 억		148186	N	N	0	N	00	N
104	20231114	101025	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5050	80	2	1.61	39246735	7797	18.67	4940	5060	4940	6460	3480	4970	5033.57	0.91	0	5896	5143	5056	5013	4926	4883	5035	4905	81	1490	500	3080	10	1	16216380	819	34.12	2.61	12	0.05	148.00	1934.00	10440	20230209	-51.63	4820	20231024	4.77	10440	-51.63	20230209	4820	4.77	20231024	10440	-51.63	20230209	4820	4.77	20231024	2.75	N	263800	500	81 억		148186	N	N	0	N	00	N
105	20231114	091015	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5020	50	2	1.01	4318845	868	2.08	4940	5020	4940	6460	3480	4970	4975.63	0.91	0	231	5143	5056	5013	4926	4883	5035	4905	81	1490	500	3080	10	1	16216380	814	33.92	2.60	12	0.01	148.00	1934.00	10440	20230209	-51.92	4820	20231024	4.15	10440	-51.92	20230209	4820	4.15	20231024	10440	-51.92	20230209	4820	4.15	20231024	2.75	N	263800	500	81 억		148186	N	N	0	N	00	N
106	20231113	161007	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4970	-80	5	-1.58	207330625	41489	113.08	5080	5100	4970	6560	3540	5050	4997.25	1.00	0	-14551	5186	5117	5051	4982	4916	5152	5017	81	1510	500	3130	5	1	16216380	806	33.58	2.57	12	0.26	148.00	1934.00	10440	20230209	-52.39	4820	20231024	3.11	10440	-52.39	20230209	4820	3.11	20231024	10440	-52.39	20230209	4820	3.11	20231024	2.81	N	263800	500	81 억		162737	N	N	0	N	00	N
107	20231113	151002	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4970	-80	5	-1.58	189037445	37809	103.05	5080	5100	4970	6560	3540	5050	4999.80	1.00	0	-14006	5186	5117	5051	4982	4916	5152	5017	81	1510	500	3130	5	1	16216380	806	33.58	2.57	12	0.23	148.00	1934.00	10440	20230209	-52.39	4820	20231024	3.11	10440	-52.39	20230209	4820	3.11	20231024	10440	-52.39	20230209	4820	3.11	20231024	2.81	N	263800	500	81 억		162737	N	N	0	N	00	N
108	20231113	141003	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4975	-75	5	-1.49	158314890	31639	86.23	5080	5100	4970	6560	3540	5050	5003.79	1.00	0	-11809	5186	5117	5051	4982	4916	5152	5017	81	1510	500	3130	5	1	16216380	807	33.61	2.57	12	0.20	148.00	1934.00	10440	20230209	-52.35	4820	20231024	3.22	10440	-52.35	20230209	4820	3.22	20231024	10440	-52.35	20230209	4820	3.22	20231024	2.81	N	263800	500	81 억		162737	N	N	0	N	00	N
109	20231113	131000	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4975	-75	5	-1.49	138450580	27652	75.37	5080	5100	4970	6560	3540	5050	5006.89	1.00	0	-10504	5186	5117	5051	4982	4916	5152	5017	81	1510	500	3130	5	1	16216380	807	33.61	2.57	12	0.17	148.00	1934.00	10440	20230209	-52.35	4820	20231024	3.22	10440	-52.35	20230209	4820	3.22	20231024	10440	-52.35	20230209	4820	3.22	20231024	2.81	N	263800	500	81 억		162737	N	N	0	N	00	N
110	20231113	121003	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4980	-70	5	-1.39	118510070	23650	64.46	5080	5100	4975	6560	3540	5050	5011.00	1.00	0	-10008	5186	5117	5051	4982	4916	5152	5017	81	1510	500	3130	5	1	16216380	808	33.65	2.57	12	0.15	148.00	1934.00	10440	20230209	-52.30	4820	20231024	3.32	10440	-52.30	20230209	4820	3.32	20231024	10440	-52.30	20230209	4820	3.32	20231024	2.81	N	263800	500	81 억		162737	N	N	0	N	00	N
111	20231113	111000	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4995	-55	5	-1.09	69188015	13761	37.51	5080	5100	4980	6560	3540	5050	5027.83	1.00	0	-3826	5186	5117	5051	4982	4916	5152	5017	81	1510	500	3130	5	1	16216380	810	33.75	2.58	12	0.08	148.00	1934.00	10440	20230209	-52.16	4820	20231024	3.63	10440	-52.16	20230209	4820	3.63	20231024	10440	-52.16	20230209	4820	3.63	20231024	2.81	N	263800	500	81 억		162737	N	N	0	N	00	N
112	20231113	100957	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5030	-20	5	-0.40	44055840	8732	23.80	5080	5100	5030	6560	3540	5050	5045.33	1.00	0	-2919	5186	5117	5051	4982	4916	5152	5017	81	1510	500	3130	10	1	16216380	816	33.99	2.60	12	0.05	148.00	1934.00	10440	20230209	-51.82	4820	20231024	4.36	10440	-51.82	20230209	4820	4.36	20231024	10440	-51.82	20230209	4820	4.36	20231024	2.81	N	263800	500	81 억		162737	N	N	0	N	00	N
113	20231113	091005	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5060	10	2	0.20	1968600	388	1.06	5080	5080	5060	6560	3540	5050	5073.71	1.00	0	-149	5186	5117	5051	4982	4916	5152	5017	81	1510	500	3130	10	1	16216380	821	34.19	2.62	12	0.00	148.00	1934.00	10440	20230209	-51.53	4820	20231024	4.98	10440	-51.53	20230209	4820	4.98	20231024	10440	-51.53	20230209	4820	4.98	20231024	2.81	N	263800	500	81 억		162737	N	N	0	N	00	N
114	20231110	161017	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5050	-50	5	-0.98	183643820	36532	79.31	5020	5120	4985	6630	3570	5100	5026.93	1.06	0	-9005	5266	5182	5136	5052	5006	5160	5030	81	1530	500	3160	10	1	16216380	819	34.12	2.61	12	0.23	148.00	1934.00	10440	20230209	-51.63	4820	20231024	4.77	10440	-51.63	20230209	4820	4.77	20231024	10440	-51.63	20230209	4820	4.77	20231024	2.81	N	263800	500	81 억		171742	N	N	0	N	00	N
115	20231110	151022	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5040	-60	5	-1.18	175687050	34952	75.88	5020	5120	4985	6630	3570	5100	5026.52	1.06	0	-9122	5266	5182	5136	5052	5006	5160	5030	81	1530	500	3160	10	1	16216380	817	34.05	2.61	12	0.22	148.00	1934.00	10440	20230209	-51.72	4820	20231024	4.56	10440	-51.72	20230209	4820	4.56	20231024	10440	-51.72	20230209	4820	4.56	20231024	2.81	N	263800	500	81 억		171742	N	N	0	N	00	N
116	20231110	141008	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5040	-60	5	-1.18	156179030	31074	67.46	5020	5120	4985	6630	3570	5100	5026.04	1.06	0	-8397	5266	5182	5136	5052	5006	5160	5030	81	1530	500	3160	10	1	16216380	817	34.05	2.61	12	0.19	148.00	1934.00	10440	20230209	-51.72	4820	20231024	4.56	10440	-51.72	20230209	4820	4.56	20231024	10440	-51.72	20230209	4820	4.56	20231024	2.81	N	263800	500	81 억		171742	N	N	0	N	00	N
117	20231110	131009	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5030	-70	5	-1.37	151635890	30171	65.50	5020	5120	4985	6630	3570	5100	5025.88	1.06	0	-8387	5266	5182	5136	5052	5006	5160	5030	81	1530	500	3160	10	1	16216380	816	33.99	2.60	12	0.19	148.00	1934.00	10440	20230209	-51.82	4820	20231024	4.36	10440	-51.82	20230209	4820	4.36	20231024	10440	-51.82	20230209	4820	4.36	20231024	2.81	N	263800	500	81 억		171742	N	N	0	N	00	N
118	20231110	121016	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5020	-80	5	-1.57	144119390	28674	62.25	5020	5120	4985	6630	3570	5100	5026.13	1.06	0	-8373	5266	5182	5136	5052	5006	5160	5030	81	1530	500	3160	10	1	16216380	814	33.92	2.60	12	0.18	148.00	1934.00	10440	20230209	-51.92	4820	20231024	4.15	10440	-51.92	20230209	4820	4.15	20231024	10440	-51.92	20230209	4820	4.15	20231024	2.81	N	263800	500	81 억		171742	N	N	0	N	00	N
119	20231110	110958	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5050	-50	5	-0.98	129888130	25842	56.11	5020	5120	4985	6630	3570	5100	5026.24	1.06	0	-8373	5266	5182	5136	5052	5006	5160	5030	81	1530	500	3160	10	1	16216380	819	34.12	2.61	12	0.16	148.00	1934.00	10440	20230209	-51.63	4820	20231024	4.77	10440	-51.63	20230209	4820	4.77	20231024	10440	-51.63	20230209	4820	4.77	20231024	2.81	N	263800	500	81 억		171742	N	N	0	N	00	N
120	20231110	101008	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5010	-90	5	-1.76	112621260	22406	48.65	5020	5120	4985	6630	3570	5100	5026.39	1.06	0	-9109	5266	5182	5136	5052	5006	5160	5030	81	1530	500	3160	10	1	16216380	812	33.85	2.59	12	0.14	148.00	1934.00	10440	20230209	-52.01	4820	20231024	3.94	10440	-52.01	20230209	4820	3.94	20231024	10440	-52.01	20230209	4820	3.94	20231024	2.81	N	263800	500	81 억		171742	N	N	0	N	00	N
121	20231110	090952	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5060	-40	5	-0.78	29229610	5799	12.59	5020	5120	5020	6630	3570	5100	5040.46	1.06	0	1189	5266	5182	5136	5052	5006	5160	5030	81	1530	500	3160	10	1	16216380	821	34.19	2.62	12	0.04	148.00	1934.00	10440	20230209	-51.53	4820	20231024	4.98	10440	-51.53	20230209	4820	4.98	20231024	10440	-51.53	20230209	4820	4.98	20231024	2.81	N	263800	500	81 억		171742	N	N	0	N	00	N
122	20231109	160946	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5100	-90	5	-1.73	235782080	46047	132.70	5220	5220	5090	6740	3640	5190	5120.59	1.08	0	-3125	5396	5292	5226	5122	5056	5260	5090	81	1550	500	3210	10	1	16216380	827	34.46	2.64	12	0.28	148.00	1934.00	10440	20230209	-51.15	4820	20231024	5.81	10440	-51.15	20230209	4820	5.81	20231024	10440	-51.15	20230209	4820	5.81	20231024	2.83	N	263800	500	81 억		174867	N	N	0	N	00	N
123	20231109	150945	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5100	-90	5	-1.73	210745070	41137	118.55	5220	5220	5090	6740	3640	5190	5123.01	1.08	0	-2949	5396	5292	5226	5122	5056	5260	5090	81	1550	500	3210	10	1	16216380	827	34.46	2.64	12	0.25	148.00	1934.00	10440	20230209	-51.15	4820	20231024	5.81	10440	-51.15	20230209	4820	5.81	20231024	10440	-51.15	20230209	4820	5.81	20231024	2.83	N	263800	500	81 억		174867	N	N	0	N	00	N
124	20231109	140942	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5110	-80	5	-1.54	154540570	30122	86.81	5220	5220	5100	6740	3640	5190	5130.49	1.08	0	-77	5396	5292	5226	5122	5056	5260	5090	81	1550	500	3210	10	1	16216380	829	34.53	2.64	12	0.19	148.00	1934.00	10440	20230209	-51.05	4820	20231024	6.02	10440	-51.05	20230209	4820	6.02	20231024	10440	-51.05	20230209	4820	6.02	20231024	2.83	N	263800	500	81 억		174867	N	N	0	N	00	N
125	20231109	130944	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5120	-70	5	-1.35	92734420	18035	51.98	5220	5220	5120	6740	3640	5190	5141.91	1.08	0	-161	5396	5292	5226	5122	5056	5260	5090	81	1550	500	3210	10	1	16216380	830	34.59	2.65	12	0.11	148.00	1934.00	10440	20230209	-50.96	4820	20231024	6.22	10440	-50.96	20230209	4820	6.22	20231024	10440	-50.96	20230209	4820	6.22	20231024	2.83	N	263800	500	81 억		174867	N	N	0	N	00	N
126	20231109	120949	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5140	-50	5	-0.96	47613580	9235	26.61	5220	5220	5130	6740	3640	5190	5155.77	1.08	0	-1363	5396	5292	5226	5122	5056	5260	5090	81	1550	500	3210	10	1	16216380	834	34.73	2.66	12	0.06	148.00	1934.00	10440	20230209	-50.77	4820	20231024	6.64	10440	-50.77	20230209	4820	6.64	20231024	10440	-50.77	20230209	4820	6.64	20231024	2.83	N	263800	500	81 억		174867	N	N	0	N	00	N
127	20231109	110945	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5160	-30	5	-0.58	39137980	7589	21.87	5220	5220	5130	6740	3640	5190	5157.20	1.08	0	-882	5396	5292	5226	5122	5056	5260	5090	81	1550	500	3210	10	1	16216380	837	34.86	2.67	12	0.05	148.00	1934.00	10440	20230209	-50.57	4820	20231024	7.05	10440	-50.57	20230209	4820	7.05	20231024	10440	-50.57	20230209	4820	7.05	20231024	2.83	N	263800	500	81 억		174867	N	N	0	N	00	N
128	20231109	100939	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5160	-30	5	-0.58	24164040	4686	13.50	5220	5220	5130	6740	3640	5190	5156.65	1.08	0	-2721	5396	5292	5226	5122	5056	5260	5090	81	1550	500	3210	10	1	16216380	837	34.86	2.67	12	0.03	148.00	1934.00	10440	20230209	-50.57	4820	20231024	7.05	10440	-50.57	20230209	4820	7.05	20231024	10440	-50.57	20230209	4820	7.05	20231024	2.83	N	263800	500	81 억		174867	N	N	0	N	00	N
129	20231109	090946	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5160	-30	5	-0.58	4974310	961	2.77	5220	5220	5150	6740	3640	5190	5176.18	1.08	0	-365	5396	5292	5226	5122	5056	5260	5090	81	1550	500	3210	10	1	16216380	837	34.86	2.67	12	0.01	148.00	1934.00	10440	20230209	-50.57	4820	20231024	7.05	10440	-50.57	20230209	4820	7.05	20231024	10440	-50.57	20230209	4820	7.05	20231024	2.83	N	263800	500	81 억		174867	N	N	0	N	00	N
130	20231108	160937	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5190	-70	5	-1.33	181735350	34695	22.01	5300	5330	5160	6830	3690	5260	5238.11	1.08	0	-362	5573	5416	5273	5116	4973	5345	5045	81	1570	500	3260	10	1	16216380	842	35.07	2.68	12	0.21	148.00	1934.00	10440	20230209	-50.29	4790	20221104	8.35	10440	-50.29	20230209	4820	7.68	20231024	10440	-50.29	20230209	4820	7.68	20231024	2.84	N	263800	500	81 억		175229	N	N	0	N	00	N
131	20231108	150943	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5180	-80	5	-1.52	166747130	31799	20.17	5300	5330	5160	6830	3690	5260	5243.79	1.08	0	-293	5573	5416	5273	5116	4973	5345	5045	81	1570	500	3260	10	1	16216380	840	35.00	2.68	12	0.20	148.00	1934.00	10440	20230209	-50.38	4790	20221104	8.14	10440	-50.38	20230209	4820	7.47	20231024	10440	-50.38	20230209	4820	7.47	20231024	2.84	N	263800	500	81 억		175229	N	N	0	N	00	N
132	20231108	140937	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5220	-40	5	-0.76	122621600	23294	14.78	5300	5330	5220	6830	3690	5260	5264.09	1.08	0	4270	5573	5416	5273	5116	4973	5345	5045	81	1570	500	3260	10	1	16216380	846	35.27	2.70	12	0.14	148.00	1934.00	10440	20230209	-50.00	4790	20221104	8.98	10440	-50.00	20230209	4820	8.30	20231024	10440	-50.00	20230209	4820	8.30	20231024	2.84	N	263800	500	81 억		175229	N	N	0	N	00	N
133	20231108	130934	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5240	-20	5	-0.38	87120260	16503	10.47	5300	5330	5220	6830	3690	5260	5279.06	1.08	0	3612	5573	5416	5273	5116	4973	5345	5045	81	1570	500	3260	10	1	16216380	850	35.41	2.71	12	0.10	148.00	1934.00	10440	20230209	-49.81	4790	20221104	9.39	10440	-49.81	20230209	4820	8.71	20231024	10440	-49.81	20230209	4820	8.71	20231024	2.84	N	263800	500	81 억		175229	N	N	0	N	00	N
134	20231108	120930	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5250	-10	5	-0.19	75915290	14366	9.11	5300	5330	5220	6830	3690	5260	5284.37	1.08	0	4389	5573	5416	5273	5116	4973	5345	5045	81	1570	500	3260	10	1	16216380	851	35.47	2.71	12	0.09	148.00	1934.00	10440	20230209	-49.71	4790	20221104	9.60	10440	-49.71	20230209	4820	8.92	20231024	10440	-49.71	20230209	4820	8.92	20231024	2.84	N	263800	500	81 억		175229	N	N	0	N	00	N
135	20231108	110938	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5280	20	2	0.38	74211710	14042	8.91	5300	5330	5220	6830	3690	5260	5284.98	1.08	0	4299	5573	5416	5273	5116	4973	5345	5045	81	1570	500	3260	10	1	16216380	856	35.68	2.73	12	0.09	148.00	1934.00	10440	20230209	-49.43	4790	20221104	10.23	10440	-49.43	20230209	4820	9.54	20231024	10440	-49.43	20230209	4820	9.54	20231024	2.84	N	263800	500	81 억		175229	N	N	0	N	00	N
136	20231108	100937	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5310	50	2	0.95	54543190	10294	6.53	5300	5330	5270	6830	3690	5260	5298.54	1.08	0	3548	5573	5416	5273	5116	4973	5345	5045	81	1570	500	3260	10	1	16216380	861	35.88	2.75	12	0.06	148.00	1934.00	10440	20230209	-49.14	4790	20221104	10.86	10440	-49.14	20230209	4820	10.17	20231024	10440	-49.14	20230209	4820	10.17	20231024	2.84	N	263800	500	81 억		175229	N	N	0	N	00	N
137	20231108	090934	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5290	30	2	0.57	12502490	2367	1.50	5300	5320	5270	6830	3690	5260	5282.00	1.08	0	1327	5573	5416	5273	5116	4973	5345	5045	81	1570	500	3260	10	1	16216380	858	35.74	2.74	12	0.01	148.00	1934.00	10440	20230209	-49.33	4790	20221104	10.44	10440	-49.33	20230209	4820	9.75	20231024	10440	-49.33	20230209	4820	9.75	20231024	2.84	N	263800	500	81 억		175229	N	N	0	N	00	N
138	20231107	160936	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5260	-40	5	-0.75	838644510	157564	158.77	5430	5430	5130	6890	3710	5300	5322.57	1.09	0	-2050	5413	5356	5283	5226	5153	5385	5255	81	1590	500	3280	10	1	16216380	853	35.54	2.72	12	0.97	148.00	1934.00	10440	20230209	-49.62	4790	20221104	9.81	10440	-49.62	20230209	4820	9.13	20231024	10440	-49.62	20230209	4820	9.13	20231024	2.84	N	263800	500	81 억		177279	N	N	0	N	00	N
139	20231107	150939	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5250	-50	5	-0.94	832223980	156343	157.54	5430	5430	5130	6890	3710	5300	5323.07	1.09	0	-2134	5413	5356	5283	5226	5153	5385	5255	81	1590	500	3280	10	1	16216380	851	35.47	2.71	12	0.96	148.00	1934.00	10440	20230209	-49.71	4790	20221104	9.60	10440	-49.71	20230209	4820	8.92	20231024	10440	-49.71	20230209	4820	8.92	20231024	2.84	N	263800	500	81 억		177279	N	N	0	N	00	N
140	20231107	140940	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5240	-60	5	-1.13	822018140	154399	155.58	5430	5430	5130	6890	3710	5300	5323.99	1.09	0	-1114	5413	5356	5283	5226	5153	5385	5255	81	1590	500	3280	10	1	16216380	850	35.41	2.71	12	0.95	148.00	1934.00	10440	20230209	-49.81	4790	20221104	9.39	10440	-49.81	20230209	4820	8.71	20231024	10440	-49.81	20230209	4820	8.71	20231024	2.84	N	263800	500	81 억		177279	N	N	0	N	00	N
141	20231107	130940	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5200	-100	5	-1.89	810749330	152238	153.40	5430	5430	5130	6890	3710	5300	5325.54	1.09	0	-1868	5413	5356	5283	5226	5153	5385	5255	81	1590	500	3280	10	1	16216380	843	35.14	2.69	12	0.94	148.00	1934.00	10440	20230209	-50.19	4790	20221104	8.56	10440	-50.19	20230209	4820	7.88	20231024	10440	-50.19	20230209	4820	7.88	20231024	2.84	N	263800	500	81 억		177279	N	N	0	N	00	N
142	20231107	120935	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5190	-110	5	-2.08	751877340	140887	141.96	5430	5430	5190	6890	3710	5300	5336.74	1.09	0	-7156	5413	5356	5283	5226	5153	5385	5255	81	1590	500	3280	10	1	16216380	842	35.07	2.68	12	0.87	148.00	1934.00	10440	20230209	-50.29	4790	20221104	8.35	10440	-50.29	20230209	4820	7.68	20231024	10440	-50.29	20230209	4820	7.68	20231024	2.84	N	263800	500	81 억		177279	N	N	0	N	00	N
143	20231107	110934	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5280	-20	5	-0.38	645391760	120535	121.45	5430	5430	5270	6890	3710	5300	5354.39	1.09	0	4603	5413	5356	5283	5226	5153	5385	5255	81	1590	500	3280	10	1	16216380	856	35.68	2.73	12	0.74	148.00	1934.00	10440	20230209	-49.43	4790	20221104	10.23	10440	-49.43	20230209	4820	9.54	20231024	10440	-49.43	20230209	4820	9.54	20231024	2.84	N	263800	500	81 억		177279	N	N	0	N	00	N
144	20231107	100947	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5320	20	2	0.38	580195490	108223	109.05	5430	5430	5320	6890	3710	5300	5361.11	1.09	0	5816	5413	5356	5283	5226	5153	5385	5255	81	1590	500	3280	10	1	16216380	863	35.95	2.75	12	0.67	148.00	1934.00	10440	20230209	-49.04	4790	20221104	11.06	10440	-49.04	20230209	4820	10.37	20231024	10440	-49.04	20230209	4820	10.37	20231024	2.84	N	263800	500	81 억		177279	N	N	0	N	00	N
145	20231107	090922	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5370	70	2	1.32	232958980	43250	43.58	5430	5430	5330	6890	3710	5300	5386.33	1.09	0	-8014	5413	5356	5283	5226	5153	5385	5255	81	1590	500	3280	10	1	16216380	871	36.28	2.78	12	0.27	148.00	1934.00	10440	20230209	-48.56	4790	20221104	12.11	10440	-48.56	20230209	4820	11.41	20231024	10440	-48.56	20230209	4820	11.41	20231024	2.84	N	263800	500	81 억		177279	N	N	0	N	00	N
146	20231106	160913	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5300	50	2	0.95	468667120	88712	127.38	5290	5340	5210	6820	3680	5250	5282.99	0.97	0	20265	5383	5316	5233	5166	5083	5350	5200	81	1570	500	3250	10	1	16216380	859	35.81	2.74	12	0.55	148.00	1934.00	10440	20230209	-49.23	4790	20221104	10.65	10440	-49.23	20230209	4820	9.96	20231024	10440	-49.23	20230209	4820	9.96	20231024	2.87	N	263800	500	81 억		157014	N	N	0	N	00	N
147	20231106	150919	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5310	60	2	1.14	452329330	85626	122.95	5290	5340	5210	6820	3680	5250	5282.62	0.97	0	19736	5383	5316	5233	5166	5083	5350	5200	81	1570	500	3250	10	1	16216380	861	35.88	2.75	12	0.53	148.00	1934.00	10440	20230209	-49.14	4790	20221104	10.86	10440	-49.14	20230209	4820	10.17	20231024	10440	-49.14	20230209	4820	10.17	20231024	2.87	N	263800	500	81 억		157014	N	N	0	N	00	N
148	20231106	140915	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5300	50	2	0.95	360149190	68208	97.94	5290	5340	5210	6820	3680	5250	5280.16	0.97	0	11435	5383	5316	5233	5166	5083	5350	5200	81	1570	500	3250	10	1	16216380	859	35.81	2.74	12	0.42	148.00	1934.00	10440	20230209	-49.23	4790	20221104	10.65	10440	-49.23	20230209	4820	9.96	20231024	10440	-49.23	20230209	4820	9.96	20231024	2.87	N	263800	500	81 억		157014	N	N	0	N	00	N
149	20231106	130923	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5300	50	2	0.95	279618280	53027	76.14	5290	5310	5210	6820	3680	5250	5273.13	0.97	0	9621	5383	5316	5233	5166	5083	5350	5200	81	1570	500	3250	10	1	16216380	859	35.81	2.74	12	0.33	148.00	1934.00	10440	20230209	-49.23	4790	20221104	10.65	10440	-49.23	20230209	4820	9.96	20231024	10440	-49.23	20230209	4820	9.96	20231024	2.87	N	263800	500	81 억		157014	N	N	0	N	00	N
150	20231106	120921	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5300	50	2	0.95	196136500	37243	53.48	5290	5300	5210	6820	3680	5250	5266.40	0.97	0	8976	5383	5316	5233	5166	5083	5350	5200	81	1570	500	3250	10	1	16216380	859	35.81	2.74	12	0.23	148.00	1934.00	10440	20230209	-49.23	4790	20221104	10.65	10440	-49.23	20230209	4820	9.96	20231024	10440	-49.23	20230209	4820	9.96	20231024	2.87	N	263800	500	81 억		157014	N	N	0	N	00	N
151	20231106	110918	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5280	30	2	0.57	163341420	31040	44.57	5290	5300	5210	6820	3680	5250	5262.29	0.97	0	5808	5383	5316	5233	5166	5083	5350	5200	81	1570	500	3250	10	1	16216380	856	35.68	2.73	12	0.19	148.00	1934.00	10440	20230209	-49.43	4790	20221104	10.23	10440	-49.43	20230209	4820	9.54	20231024	10440	-49.43	20230209	4820	9.54	20231024	2.87	N	263800	500	81 억		157014	N	N	0	N	00	N
152	20231106	100854	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5240	-10	5	-0.19	120592540	22945	32.95	5290	5300	5210	6820	3680	5250	5255.72	0.97	0	3368	5383	5316	5233	5166	5083	5350	5200	81	1570	500	3250	10	1	16216380	850	35.41	2.71	12	0.14	148.00	1934.00	10440	20230209	-49.81	4790	20221104	9.39	10440	-49.81	20230209	4820	8.71	20231024	10440	-49.81	20230209	4820	8.71	20231024	2.87	N	263800	500	81 억		157014	N	N	0	N	00	N
153	20231106	090918	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5220	-30	5	-0.57	32391530	6162	8.85	5290	5290	5220	6820	3680	5250	5256.66	0.97	0	426	5383	5316	5233	5166	5083	5350	5200	81	1570	500	3250	10	1	16216380	846	35.27	2.70	12	0.04	148.00	1934.00	10440	20230209	-50.00	4790	20221104	8.98	10440	-50.00	20230209	4820	8.30	20231024	10440	-50.00	20230209	4820	8.30	20231024	2.87	N	263800	500	81 억		157014	N	N	0	N	00	N
154	20231103	160907	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5250	70	2	1.35	362782360	69459	68.04	5180	5300	5150	6730	3630	5180	5222.95	0.91	0	10393	5286	5232	5166	5112	5046	5260	5140	81	1550	500	3210	10	1	16216380	851	35.47	2.71	12	0.43	148.00	1934.00	10440	20230209	-49.71	4790	20221104	9.60	10440	-49.71	20230209	4820	8.92	20231024	10440	-49.71	20230209	4790	9.60	20221104	2.94	N	263800	500	81 억		146771	N	N	0	N	00	N
155	20231103	150902	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5280	100	2	1.93	312151620	59820	58.60	5180	5300	5150	6730	3630	5180	5218.18	0.91	0	10094	5286	5232	5166	5112	5046	5260	5140	81	1550	500	3210	10	1	16216380	856	35.68	2.73	12	0.37	148.00	1934.00	10440	20230209	-49.43	4790	20221104	10.23	10440	-49.43	20230209	4820	9.54	20231024	10440	-49.43	20230209	4790	10.23	20221104	2.94	N	263800	500	81 억		146771	N	N	0	N	00	N
156	20231103	140903	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5230	50	2	0.97	218722140	42079	41.22	5180	5240	5150	6730	3630	5180	5197.89	0.91	0	9658	5286	5232	5166	5112	5046	5260	5140	81	1550	500	3210	10	1	16216380	848	35.34	2.70	12	0.26	148.00	1934.00	10440	20230209	-49.90	4790	20221104	9.19	10440	-49.90	20230209	4820	8.51	20231024	10440	-49.90	20230209	4790	9.19	20221104	2.94	N	263800	500	81 억		146771	N	N	0	N	00	N
157	20231103	130903	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5200	20	2	0.39	195900040	37701	36.93	5180	5240	5150	6730	3630	5180	5196.15	0.91	0	6898	5286	5232	5166	5112	5046	5260	5140	81	1550	500	3210	10	1	16216380	843	35.14	2.69	12	0.23	148.00	1934.00	10440	20230209	-50.19	4790	20221104	8.56	10440	-50.19	20230209	4820	7.88	20231024	10440	-50.19	20230209	4790	8.56	20221104	2.94	N	263800	500	81 억		146771	N	N	0	N	00	N
158	20231103	120901	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5220	40	2	0.77	174432790	33583	32.90	5180	5240	5150	6730	3630	5180	5194.08	0.91	0	5701	5286	5232	5166	5112	5046	5260	5140	81	1550	500	3210	10	1	16216380	846	35.27	2.70	12	0.21	148.00	1934.00	10440	20230209	-50.00	4790	20221104	8.98	10440	-50.00	20230209	4820	8.30	20231024	10440	-50.00	20230209	4790	8.98	20221104	2.94	N	263800	500	81 억		146771	N	N	0	N	00	N
159	20231103	110910	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5230	50	2	0.97	164568590	31692	31.04	5180	5240	5150	6730	3630	5180	5192.75	0.91	0	5091	5286	5232	5166	5112	5046	5260	5140	81	1550	500	3210	10	1	16216380	848	35.34	2.70	12	0.20	148.00	1934.00	10440	20230209	-49.90	4790	20221104	9.19	10440	-49.90	20230209	4820	8.51	20231024	10440	-49.90	20230209	4790	9.19	20221104	2.94	N	263800	500	81 억		146771	N	N	0	N	00	N
160	20231103	100852	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5210	30	2	0.58	139567000	26897	26.35	5180	5240	5150	6730	3630	5180	5188.94	0.91	0	3177	5286	5232	5166	5112	5046	5260	5140	81	1550	500	3210	10	1	16216380	845	35.20	2.69	12	0.17	148.00	1934.00	10440	20230209	-50.10	4790	20221104	8.77	10440	-50.10	20230209	4820	8.09	20231024	10440	-50.10	20230209	4790	8.77	20221104	2.94	N	263800	500	81 억		146771	N	N	0	N	00	N
161	20231103	090857	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5170	-10	5	-0.19	49760710	9620	9.42	5180	5210	5150	6730	3630	5180	5172.63	0.91	0	479	5286	5232	5166	5112	5046	5260	5140	81	1550	500	3210	10	1	16216380	838	34.93	2.67	12	0.06	148.00	1934.00	10440	20230209	-50.48	4790	20221104	7.93	10440	-50.48	20230209	4820	7.26	20231024	10440	-50.48	20230209	4790	7.93	20221104	2.94	N	263800	500	81 억		146771	N	N	0	N	00	N
162	20231102	160857	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5180	100	2	1.97	524111800	101602	107.12	5140	5220	5100	6600	3560	5080	5158.53	0.75	0	25731	5190	5135	5045	4990	4900	5162	5017	81	1520	500	3140	10	1	16216380	840	35.00	2.68	12	0.63	148.00	1934.00	10440	20230209	-50.38	4790	20221104	8.14	10440	-50.38	20230209	4820	7.47	20231024	10440	-50.38	20230209	4790	8.14	20221104	2.96	N	263800	500	81 억		121040	N	N	0	N	00	N
163	20231102	150907	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5170	90	2	1.77	489339680	94887	100.04	5140	5220	5100	6600	3560	5080	5157.31	0.75	0	25661	5190	5135	5045	4990	4900	5162	5017	81	1520	500	3140	10	1	16216380	838	34.93	2.67	12	0.59	148.00	1934.00	10440	20230209	-50.48	4790	20221104	7.93	10440	-50.48	20230209	4820	7.26	20231024	10440	-50.48	20230209	4790	7.93	20221104	2.96	N	263800	500	81 억		121040	N	N	0	N	00	N
164	20231102	140853	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5130	50	2	0.98	412427880	79932	84.27	5140	5220	5100	6600	3560	5080	5160.02	0.75	0	21457	5190	5135	5045	4990	4900	5162	5017	81	1520	500	3140	10	1	16216380	832	34.66	2.65	12	0.49	148.00	1934.00	10440	20230209	-50.86	4790	20221104	7.10	10440	-50.86	20230209	4820	6.43	20231024	10440	-50.86	20230209	4790	7.10	20221104	2.96	N	263800	500	81 억		121040	N	N	0	N	00	N
165	20231102	130856	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5150	70	2	1.38	368188140	71323	75.20	5140	5220	5100	6600	3560	5080	5162.59	0.75	0	18556	5190	5135	5045	4990	4900	5162	5017	81	1520	500	3140	10	1	16216380	835	34.80	2.66	12	0.44	148.00	1934.00	10440	20230209	-50.67	4790	20221104	7.52	10440	-50.67	20230209	4820	6.85	20231024	10440	-50.67	20230209	4790	7.52	20221104	2.96	N	263800	500	81 억		121040	N	N	0	N	00	N
166	20231102	120854	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5160	80	2	1.57	354198820	68608	72.33	5140	5220	5100	6600	3560	5080	5162.99	0.75	0	17216	5190	5135	5045	4990	4900	5162	5017	81	1520	500	3140	10	1	16216380	837	34.86	2.67	12	0.42	148.00	1934.00	10440	20230209	-50.57	4790	20221104	7.72	10440	-50.57	20230209	4820	7.05	20231024	10440	-50.57	20230209	4790	7.72	20221104	2.96	N	263800	500	81 억		121040	N	N	0	N	00	N
167	20231102	110852	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5170	90	2	1.77	326295070	63190	66.62	5140	5220	5100	6600	3560	5080	5164.09	0.75	0	16994	5190	5135	5045	4990	4900	5162	5017	81	1520	500	3140	10	1	16216380	838	34.93	2.67	12	0.39	148.00	1934.00	10440	20230209	-50.48	4790	20221104	7.93	10440	-50.48	20230209	4820	7.26	20231024	10440	-50.48	20230209	4790	7.93	20221104	2.96	N	263800	500	81 억		121040	N	N	0	N	00	N
168	20231102	100854	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5220	140	2	2.76	292101350	56603	59.68	5140	5220	5100	6600	3560	5080	5160.93	0.75	0	16082	5190	5135	5045	4990	4900	5162	5017	81	1520	500	3140	10	1	16216380	846	35.27	2.70	12	0.35	148.00	1934.00	10440	20230209	-50.00	4790	20221104	8.98	10440	-50.00	20230209	4820	8.30	20231024	10440	-50.00	20230209	4790	8.98	20221104	2.96	N	263800	500	81 억		121040	N	N	0	N	00	N
169	20231102	090900	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5150	70	2	1.38	115112260	22405	23.62	5140	5180	5100	6600	3560	5080	5138.53	0.75	0	4170	5190	5135	5045	4990	4900	5162	5017	81	1520	500	3140	10	1	16216380	835	34.80	2.66	12	0.14	148.00	1934.00	10440	20230209	-50.67	4790	20221104	7.52	10440	-50.67	20230209	4820	6.85	20231024	10440	-50.67	20230209	4790	7.52	20221104	2.96	N	263800	500	81 억		121040	N	N	0	N	00	N
170	20231101	160850	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5080	160	2	3.25	465767495	92378	143.30	4955	5100	4955	6390	3445	4920	5041.93	0.41	0	54460	5213	5066	4993	4846	4773	5030	4810	81	1470	500	3050	10	1	16216380	824	34.32	2.63	12	0.57	148.00	1934.00	10440	20230209	-51.34	4790	20221104	6.05	10440	-51.34	20230209	4820	5.39	20231024	10440	-51.34	20230209	4790	6.05	20221104	2.99	N	263800	500	81 억		66780	N	N	0	N	00	N
171	20231101	150851	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5080	160	2	3.25	436121665	86545	134.25	4955	5100	4955	6390	3445	4920	5039.25	0.41	0	49358	5213	5066	4993	4846	4773	5030	4810	81	1470	500	3050	10	1	16216380	824	34.32	2.63	12	0.53	148.00	1934.00	10440	20230209	-51.34	4790	20221104	6.05	10440	-51.34	20230209	4820	5.39	20231024	10440	-51.34	20230209	4790	6.05	20221104	2.99	N	263800	500	81 억		66780	N	N	0	N	00	N
172	20231101	140843	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5060	140	2	2.85	327535335	65145	101.05	4955	5080	4955	6390	3445	4920	5027.79	0.41	0	31871	5213	5066	4993	4846	4773	5030	4810	81	1470	500	3050	10	1	16216380	821	34.19	2.62	12	0.40	148.00	1934.00	10440	20230209	-51.53	4790	20221104	5.64	10440	-51.53	20230209	4820	4.98	20231024	10440	-51.53	20230209	4790	5.64	20221104	2.99	N	263800	500	81 억		66780	N	N	0	N	00	N
173	20231101	130851	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5030	110	2	2.24	202371625	40374	62.63	4955	5060	4955	6390	3445	4920	5012.42	0.41	0	20457	5213	5066	4993	4846	4773	5030	4810	81	1470	500	3050	10	1	16216380	816	33.99	2.60	12	0.25	148.00	1934.00	10440	20230209	-51.82	4790	20221104	5.01	10440	-51.82	20230209	4820	4.36	20231024	10440	-51.82	20230209	4790	5.01	20221104	2.99	N	263800	500	81 억		66780	N	N	0	N	00	N
174	20231101	120910	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5040	120	2	2.44	159111595	31791	49.31	4955	5040	4955	6390	3445	4920	5004.93	0.41	0	15279	5213	5066	4993	4846	4773	5030	4810	81	1470	500	3050	10	1	16216380	817	34.05	2.61	12	0.20	148.00	1934.00	10440	20230209	-51.72	4790	20221104	5.22	10440	-51.72	20230209	4820	4.56	20231024	10440	-51.72	20230209	4790	5.22	20221104	2.99	N	263800	500	81 억		66780	N	N	0	N	00	N
175	20231101	110917	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4980	60	2	1.22	104175850	20836	32.32	4955	5030	4955	6390	3445	4920	4999.80	0.41	0	9211	5213	5066	4993	4846	4773	5030	4810	81	1470	500	3050	5	1	16216380	808	33.65	2.57	12	0.13	148.00	1934.00	10440	20230209	-52.30	4790	20221104	3.97	10440	-52.30	20230209	4820	3.32	20231024	10440	-52.30	20230209	4790	3.97	20221104	2.99	N	263800	500	81 억		66780	N	N	0	N	00	N
176	20231101	100904	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	4995	75	2	1.52	36562070	7321	11.36	4955	5020	4955	6390	3445	4920	4994.14	0.41	0	2075	5213	5066	4993	4846	4773	5030	4810	81	1470	500	3050	5	1	16216380	810	33.75	2.58	12	0.05	148.00	1934.00	10440	20230209	-52.16	4790	20221104	4.28	10440	-52.16	20230209	4820	3.63	20231024	10440	-52.16	20230209	4790	4.28	20221104	2.99	N	263800	500	81 억		66780	N	N	0	N	00	N
177	20231101	090905	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5000	80	2	1.63	8904175	1783	2.77	4955	5020	4955	6390	3445	4920	4993.93	0.41	0	557	5213	5066	4993	4846	4773	5030	4810	81	1470	500	3050	10	1	16216380	811	33.78	2.59	12	0.01	148.00	1934.00	10440	20230209	-52.11	4790	20221104	4.38	10440	-52.11	20230209	4820	3.73	20231024	10440	-52.11	20230209	4790	4.38	20221104	2.99	N	263800	500	81 억		66780	N	N	0	N	00	N