KissMeData/093190/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	160751	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5390	-20	5	-0.37	265329610	49112	75.08	5420	5460	5360	7030	3790	5410	5402.54	13.16	0	-5649	5536	5472	5396	5332	5256	5505	5365	96	1620	500	3890	10	1	19238905	1037	9.59	0.53	12	0.26	562.00	10257.00	8150	20230201	-33.87	5310	20231128	1.51	8150	-33.87	20230201	5310	1.51	20231128	8150	-33.87	20230201	5310	1.51	20231128	1.08	N	093190	500	96 억		2531082	N	N	0	N	00	N
3	20231130	150753	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5400	-10	5	-0.18	241756760	44740	68.40	5420	5460	5360	7030	3790	5410	5403.59	13.16	0	-1488	5536	5472	5396	5332	5256	5505	5365	96	1620	500	3890	10	1	19238905	1039	9.61	0.53	12	0.23	562.00	10257.00	8150	20230201	-33.74	5310	20231128	1.69	8150	-33.74	20230201	5310	1.69	20231128	8150	-33.74	20230201	5310	1.69	20231128	1.08	N	093190	500	96 억		2531082	N	N	0	N	00	N
4	20231130	140748	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5390	-20	5	-0.37	224447750	41528	63.48	5420	5460	5360	7030	3790	5410	5404.73	13.16	0	541	5536	5472	5396	5332	5256	5505	5365	96	1620	500	3890	10	1	19238905	1037	9.59	0.53	12	0.22	562.00	10257.00	8150	20230201	-33.87	5310	20231128	1.51	8150	-33.87	20230201	5310	1.51	20231128	8150	-33.87	20230201	5310	1.51	20231128	1.08	N	093190	500	96 억		2531082	N	N	0	N	00	N
5	20231130	130745	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5390	-20	5	-0.37	213199550	39442	60.30	5420	5460	5360	7030	3790	5410	5405.39	13.16	0	2493	5536	5472	5396	5332	5256	5505	5365	96	1620	500	3890	10	1	19238905	1037	9.59	0.53	12	0.21	562.00	10257.00	8150	20230201	-33.87	5310	20231128	1.51	8150	-33.87	20230201	5310	1.51	20231128	8150	-33.87	20230201	5310	1.51	20231128	1.08	N	093190	500	96 억		2531082	N	N	0	N	00	N
6	20231130	120758	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5380	-30	5	-0.55	151631830	28009	42.82	5420	5460	5360	7030	3790	5410	5413.68	13.16	0	6943	5536	5472	5396	5332	5256	5505	5365	96	1620	500	3890	10	1	19238905	1035	9.57	0.52	12	0.15	562.00	10257.00	8150	20230201	-33.99	5310	20231128	1.32	8150	-33.99	20230201	5310	1.32	20231128	8150	-33.99	20230201	5310	1.32	20231128	1.08	N	093190	500	96 억		2531082	N	N	0	N	00	N
7	20231130	110752	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5400	-10	5	-0.18	133297440	24611	37.62	5420	5460	5360	7030	3790	5410	5416.17	13.16	0	8322	5536	5472	5396	5332	5256	5505	5365	96	1620	500	3890	10	1	19238905	1039	9.61	0.53	12	0.13	562.00	10257.00	8150	20230201	-33.74	5310	20231128	1.69	8150	-33.74	20230201	5310	1.69	20231128	8150	-33.74	20230201	5310	1.69	20231128	1.08	N	093190	500	96 억		2531082	N	N	0	N	00	N
8	20231130	100746	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5380	-30	5	-0.55	83929440	15429	23.59	5420	5460	5380	7030	3790	5410	5439.72	13.16	0	4287	5536	5472	5396	5332	5256	5505	5365	96	1620	500	3890	10	1	19238905	1035	9.57	0.52	12	0.08	562.00	10257.00	8150	20230201	-33.99	5310	20231128	1.32	8150	-33.99	20230201	5310	1.32	20231128	8150	-33.99	20230201	5310	1.32	20231128	1.08	N	093190	500	96 억		2531082	N	N	0	N	00	N
9	20231130	090748	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5440	30	2	0.55	5292040	974	1.49	5420	5450	5420	7030	3790	5410	5433.31	13.16	0	-5	5536	5472	5396	5332	5256	5505	5365	96	1620	500	3890	10	1	19238905	1047	9.68	0.53	12	0.01	562.00	10257.00	8150	20230201	-33.25	5310	20231128	2.45	8150	-33.25	20230201	5310	2.45	20231128	8150	-33.25	20230201	5310	2.45	20231128	1.08	N	093190	500	96 억		2531082	N	N	0	N	00	N
10	20231129	160744	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5410	90	2	1.69	353429330	65410	226.80	5320	5460	5320	6910	3730	5320	5403.23	13.18	0	-4481	5486	5402	5356	5272	5226	5380	5250	96	1590	500	3830	10	1	19238905	1041	9.63	0.53	12	0.34	562.00	10257.00	8150	20230201	-33.62	5310	20231128	1.88	8150	-33.62	20230201	5310	1.88	20231128	8150	-33.62	20230201	5310	1.88	20231128	1.08	N	093190	500	96 억		2535568	N	N	0	N	00	N
11	20231129	150750	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5410	90	2	1.69	345081740	63867	221.45	5320	5460	5320	6910	3730	5320	5403.13	13.18	0	-4152	5486	5402	5356	5272	5226	5380	5250	96	1590	500	3830	10	1	19238905	1041	9.63	0.53	12	0.33	562.00	10257.00	8150	20230201	-33.62	5310	20231128	1.88	8150	-33.62	20230201	5310	1.88	20231128	8150	-33.62	20230201	5310	1.88	20231128	1.08	N	093190	500	96 억		2535568	N	N	0	N	00	N
12	20231129	140746	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5440	120	2	2.26	309885940	57377	198.95	5320	5460	5320	6910	3730	5320	5400.87	13.18	0	-1125	5486	5402	5356	5272	5226	5380	5250	96	1590	500	3830	10	1	19238905	1047	9.68	0.53	12	0.30	562.00	10257.00	8150	20230201	-33.25	5310	20231128	2.45	8150	-33.25	20230201	5310	2.45	20231128	8150	-33.25	20230201	5310	2.45	20231128	1.08	N	093190	500	96 억		2535568	N	N	0	N	00	N
13	20231129	130747	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5400	80	2	1.50	216502300	40206	139.41	5320	5450	5320	6910	3730	5320	5384.83	13.18	0	-466	5486	5402	5356	5272	5226	5380	5250	96	1590	500	3830	10	1	19238905	1039	9.61	0.53	12	0.21	562.00	10257.00	8150	20230201	-33.74	5310	20231128	1.69	8150	-33.74	20230201	5310	1.69	20231128	8150	-33.74	20230201	5310	1.69	20231128	1.08	N	093190	500	96 억		2535568	N	N	0	N	00	N
14	20231129	120748	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5430	110	2	2.07	175070460	32570	112.93	5320	5450	5320	6910	3730	5320	5375.21	13.18	0	-340	5486	5402	5356	5272	5226	5380	5250	96	1590	500	3830	10	1	19238905	1045	9.66	0.53	12	0.17	562.00	10257.00	8150	20230201	-33.37	5310	20231128	2.26	8150	-33.37	20230201	5310	2.26	20231128	8150	-33.37	20230201	5310	2.26	20231128	1.08	N	093190	500	96 억		2535568	N	N	0	N	00	N
15	20231129	110748	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5390	70	2	1.32	126304130	23566	81.71	5320	5400	5320	6910	3730	5320	5359.59	13.18	0	-223	5486	5402	5356	5272	5226	5380	5250	96	1590	500	3830	10	1	19238905	1037	9.59	0.53	12	0.12	562.00	10257.00	8150	20230201	-33.87	5310	20231128	1.51	8150	-33.87	20230201	5310	1.51	20231128	8150	-33.87	20230201	5310	1.51	20231128	1.08	N	093190	500	96 억		2535568	N	N	0	N	00	N
16	20231129	100746	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5340	20	2	0.38	82516730	15399	53.39	5320	5400	5320	6910	3730	5320	5358.58	13.18	0	-5385	5486	5402	5356	5272	5226	5380	5250	96	1590	500	3830	10	1	19238905	1027	9.50	0.52	12	0.08	562.00	10257.00	8150	20230201	-34.48	5310	20231128	0.56	8150	-34.48	20230201	5310	0.56	20231128	8150	-34.48	20230201	5310	0.56	20231128	1.08	N	093190	500	96 억		2535568	N	N	0	N	00	N
17	20231129	090743	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5340	20	2	0.38	3914070	735	2.55	5320	5340	5320	6910	3730	5320	5325.27	13.18	0	-60	5486	5402	5356	5272	5226	5380	5250	96	1590	500	3830	10	1	19238905	1027	9.50	0.52	12	0.00	562.00	10257.00	8150	20230201	-34.48	5310	20231128	0.56	8150	-34.48	20230201	5310	0.56	20231128	8150	-34.48	20230201	5310	0.56	20231128	1.08	N	093190	500	96 억		2535568	N	N	0	N	00	N
18	20231128	160744	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	5320	-60	5	-1.12	154202960	28833	79.61	5380	5440	5310	6990	3770	5380	5348.14	13.21	0	-6046	5546	5462	5406	5322	5266	5435	5295	96	1610	500	3870	10	1	19238905	1024	9.47	0.52	12	0.15	562.00	10257.00	8150	20230201	-34.72	5310	20231128	0.19	8150	-34.72	20230201	5310	0.19	20231128	8150	-34.72	20230201	5310	0.19	20231128	1.12	N	093190	500	96 억		2541614	N	N	0	N	00	N
19	20231128	150656	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	5350	-30	5	-0.56	120205130	22447	61.97	5380	5440	5320	6990	3770	5380	5355.06	13.21	0	-4892	5546	5462	5406	5322	5266	5435	5295	96	1610	500	3870	10	1	19238905	1029	9.52	0.52	12	0.12	562.00	10257.00	8150	20230201	-34.36	5320	20231128	0.56	8150	-34.36	20230201	5320	0.56	20231128	8150	-34.36	20230201	5320	0.56	20231128	1.12	N	093190	500	96 억		2541614	N	N	0	N	00	N
20	20231128	140744	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	5360	-20	5	-0.37	109075410	20365	56.23	5380	5440	5320	6990	3770	5380	5356.02	13.21	0	-4647	5546	5462	5406	5322	5266	5435	5295	96	1610	500	3870	10	1	19238905	1031	9.54	0.52	12	0.11	562.00	10257.00	8150	20230201	-34.23	5320	20231128	0.75	8150	-34.23	20230201	5320	0.75	20231128	8150	-34.23	20230201	5320	0.75	20231128	1.12	N	093190	500	96 억		2541614	N	N	0	N	00	N
21	20231128	130740	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	5360	-20	5	-0.37	95084400	17754	49.02	5380	5440	5320	6990	3770	5380	5355.66	13.21	0	-4066	5546	5462	5406	5322	5266	5435	5295	96	1610	500	3870	10	1	19238905	1031	9.54	0.52	12	0.09	562.00	10257.00	8150	20230201	-34.23	5320	20231128	0.75	8150	-34.23	20230201	5320	0.75	20231128	8150	-34.23	20230201	5320	0.75	20231128	1.12	N	093190	500	96 억		2541614	N	N	0	N	00	N
22	20231128	120744	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	5340	-40	5	-0.74	84083560	15695	43.33	5380	5440	5320	6990	3770	5380	5357.35	13.21	0	-3539	5546	5462	5406	5322	5266	5435	5295	96	1610	500	3870	10	1	19238905	1027	9.50	0.52	12	0.08	562.00	10257.00	8150	20230201	-34.48	5320	20231128	0.38	8150	-34.48	20230201	5320	0.38	20231128	8150	-34.48	20230201	5320	0.38	20231128	1.12	N	093190	500	96 억		2541614	N	N	0	N	00	N
23	20231128	110742	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	5330	-50	5	-0.93	74780720	13956	38.53	5380	5440	5320	6990	3770	5380	5358.32	13.21	0	-3241	5546	5462	5406	5322	5266	5435	5295	96	1610	500	3870	10	1	19238905	1025	9.48	0.52	12	0.07	562.00	10257.00	8150	20230201	-34.60	5320	20231128	0.19	8150	-34.60	20230201	5320	0.19	20231128	8150	-34.60	20230201	5320	0.19	20231128	1.12	N	093190	500	96 억		2541614	N	N	0	N	00	N
24	20231128	100741	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5380	0	3	0.00	25767210	4784	13.21	5380	5440	5360	6990	3770	5380	5386.12	13.21	0	-2373	5546	5462	5406	5322	5266	5435	5295	96	1610	500	3870	10	1	19238905	1035	9.57	0.52	12	0.02	562.00	10257.00	8150	20230201	-33.99	5350	20231127	0.56	8150	-33.99	20230201	5350	0.56	20231127	8150	-33.99	20230201	5350	0.56	20231127	1.12	N	093190	500	96 억		2541614	N	N	0	N	00	N
25	20231128	090739	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5410	30	2	0.56	1617430	299	0.83	5380	5440	5360	6990	3770	5380	5409.46	13.21	0	-38	5546	5462	5406	5322	5266	5435	5295	96	1610	500	3870	10	1	19238905	1041	9.63	0.53	12	0.00	562.00	10257.00	8150	20230201	-33.62	5350	20231127	1.12	8150	-33.62	20230201	5350	1.12	20231127	8150	-33.62	20230201	5350	1.12	20231127	1.12	N	093190	500	96 억		2541614	N	N	0	N	00	N
26	20231127	160739	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	5380	-70	5	-1.28	195708450	36220	199.34	5490	5490	5350	7080	3820	5450	5403.33	13.28	0	-14215	5483	5466	5443	5426	5403	5455	5415	96	1630	500	3920	10	1	19238905	1035	9.57	0.52	12	0.19	562.00	10257.00	8150	20230201	-33.99	5350	20231127	0.56	8150	-33.99	20230201	5350	0.56	20231127	8150	-33.99	20230201	5350	0.56	20231127	1.11	N	093190	500	96 억		2555829	N	N	0	N	00	N
27	20231127	150740	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	5370	-80	5	-1.47	191124670	35367	194.65	5490	5490	5350	7080	3820	5450	5404.04	13.28	0	-13913	5483	5466	5443	5426	5403	5455	5415	96	1630	500	3920	10	1	19238905	1033	9.56	0.52	12	0.18	562.00	10257.00	8150	20230201	-34.11	5350	20231127	0.37	8150	-34.11	20230201	5350	0.37	20231127	8150	-34.11	20230201	5350	0.37	20231127	1.11	N	093190	500	96 억		2555829	N	N	0	N	00	N
28	20231127	140745	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	5360	-90	5	-1.65	171291590	31666	174.28	5490	5490	5350	7080	3820	5450	5409.32	13.28	0	-12899	5483	5466	5443	5426	5403	5455	5415	96	1630	500	3920	10	1	19238905	1031	9.54	0.52	12	0.16	562.00	10257.00	8150	20230201	-34.23	5350	20231127	0.19	8150	-34.23	20230201	5350	0.19	20231127	8150	-34.23	20230201	5350	0.19	20231127	1.11	N	093190	500	96 억		2555829	N	N	0	N	00	N
29	20231127	130743	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	5380	-70	5	-1.28	117803790	21753	119.72	5490	5490	5360	7080	3820	5450	5415.52	13.28	0	-7785	5483	5466	5443	5426	5403	5455	5415	96	1630	500	3920	10	1	19238905	1035	9.57	0.52	12	0.11	562.00	10257.00	8150	20230201	-33.99	5360	20231127	0.37	8150	-33.99	20230201	5360	0.37	20231127	8150	-33.99	20230201	5360	0.37	20231127	1.11	N	093190	500	96 억		2555829	N	N	0	N	00	N
30	20231127	120745	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5410	-40	5	-0.73	74880340	13774	75.81	5490	5490	5400	7080	3820	5450	5436.35	13.28	0	-5523	5483	5466	5443	5426	5403	5455	5415	96	1630	500	3920	10	1	19238905	1041	9.63	0.53	12	0.07	562.00	10257.00	8150	20230201	-33.62	5380	20231117	0.56	8150	-33.62	20230201	5380	0.56	20231117	8150	-33.62	20230201	5380	0.56	20231117	1.11	N	093190	500	96 억		2555829	N	N	0	N	00	N
31	20231127	110733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5410	-40	5	-0.73	57969780	10645	58.59	5490	5490	5410	7080	3820	5450	5445.73	13.28	0	-4022	5483	5466	5443	5426	5403	5455	5415	96	1630	500	3920	10	1	19238905	1041	9.63	0.53	12	0.06	562.00	10257.00	8150	20230201	-33.62	5380	20231117	0.56	8150	-33.62	20230201	5380	0.56	20231117	8150	-33.62	20230201	5380	0.56	20231117	1.11	N	093190	500	96 억		2555829	N	N	0	N	00	N
32	20231127	100732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5410	-40	5	-0.73	51760030	9498	52.27	5490	5490	5410	7080	3820	5450	5449.57	13.28	0	-3706	5483	5466	5443	5426	5403	5455	5415	96	1630	500	3920	10	1	19238905	1041	9.63	0.53	12	0.05	562.00	10257.00	8150	20230201	-33.62	5380	20231117	0.56	8150	-33.62	20230201	5380	0.56	20231117	8150	-33.62	20230201	5380	0.56	20231117	1.11	N	093190	500	96 억		2555829	N	N	0	N	00	N
33	20231127	090734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5480	30	2	0.55	1028790	188	1.03	5490	5490	5450	7080	3820	5450	5472.29	13.28	0	-115	5483	5466	5443	5426	5403	5455	5415	96	1630	500	3920	10	1	19238905	1054	9.75	0.53	12	0.00	562.00	10257.00	8150	20230201	-32.76	5380	20231117	1.86	8150	-32.76	20230201	5380	1.86	20231117	8150	-32.76	20230201	5380	1.86	20231117	1.11	N	093190	500	96 억		2555829	N	N	0	N	00	N
34	20231124	160727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5450	10	2	0.18	98863830	18169	65.64	5460	5460	5420	7070	3810	5440	5441.38	13.32	0	-6386	5560	5500	5450	5390	5340	5475	5365	96	1630	500	3910	10	1	19238905	1049	9.70	0.53	12	0.09	562.00	10257.00	8150	20230201	-33.13	5380	20231117	1.30	8150	-33.13	20230201	5380	1.30	20231117	8150	-33.13	20230201	5380	1.30	20231117	1.13	N	093190	500	96 억		2562215	N	N	0	N	00	N
35	20231124	150736	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5430	-10	5	-0.18	94896940	17438	63.00	5460	5460	5420	7070	3810	5440	5442.02	13.32	0	-6281	5560	5500	5450	5390	5340	5475	5365	96	1630	500	3910	10	1	19238905	1045	9.66	0.53	12	0.09	562.00	10257.00	8150	20230201	-33.37	5380	20231117	0.93	8150	-33.37	20230201	5380	0.93	20231117	8150	-33.37	20230201	5380	0.93	20231117	1.13	N	093190	500	96 억		2562215	N	N	0	N	00	N
36	20231124	140737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5440	0	3	0.00	90191280	16572	59.87	5460	5460	5420	7070	3810	5440	5442.46	13.32	0	-5880	5560	5500	5450	5390	5340	5475	5365	96	1630	500	3910	10	1	19238905	1047	9.68	0.53	12	0.09	562.00	10257.00	8150	20230201	-33.25	5380	20231117	1.12	8150	-33.25	20230201	5380	1.12	20231117	8150	-33.25	20230201	5380	1.12	20231117	1.13	N	093190	500	96 억		2562215	N	N	0	N	00	N
37	20231124	130733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5440	0	3	0.00	87792560	16130	58.27	5460	5460	5420	7070	3810	5440	5442.90	13.32	0	-5448	5560	5500	5450	5390	5340	5475	5365	96	1630	500	3910	10	1	19238905	1047	9.68	0.53	12	0.08	562.00	10257.00	8150	20230201	-33.25	5380	20231117	1.12	8150	-33.25	20230201	5380	1.12	20231117	8150	-33.25	20230201	5380	1.12	20231117	1.13	N	093190	500	96 억		2562215	N	N	0	N	00	N
38	20231124	120738	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5430	-10	5	-0.18	81858190	15036	54.32	5460	5460	5420	7070	3810	5440	5444.29	13.32	0	-5176	5560	5500	5450	5390	5340	5475	5365	96	1630	500	3910	10	1	19238905	1045	9.66	0.53	12	0.08	562.00	10257.00	8150	20230201	-33.37	5380	20231117	0.93	8150	-33.37	20230201	5380	0.93	20231117	8150	-33.37	20230201	5380	0.93	20231117	1.13	N	093190	500	96 억		2562215	N	N	0	N	00	N
39	20231124	110733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5440	0	3	0.00	47712330	8770	31.68	5460	5460	5420	7070	3810	5440	5440.43	13.32	0	-2232	5560	5500	5450	5390	5340	5475	5365	96	1630	500	3910	10	1	19238905	1047	9.68	0.53	12	0.05	562.00	10257.00	8150	20230201	-33.25	5380	20231117	1.12	8150	-33.25	20230201	5380	1.12	20231117	8150	-33.25	20230201	5380	1.12	20231117	1.13	N	093190	500	96 억		2562215	N	N	0	N	00	N
40	20231124	100733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5430	-10	5	-0.18	45576810	8377	30.26	5460	5460	5420	7070	3810	5440	5440.75	13.32	0	-2216	5560	5500	5450	5390	5340	5475	5365	96	1630	500	3910	10	1	19238905	1045	9.66	0.53	12	0.04	562.00	10257.00	8150	20230201	-33.37	5380	20231117	0.93	8150	-33.37	20230201	5380	0.93	20231117	8150	-33.37	20230201	5380	0.93	20231117	1.13	N	093190	500	96 억		2562215	N	N	0	N	00	N
41	20231124	090732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5450	10	2	0.18	6829490	1256	4.54	5460	5460	5420	7070	3810	5440	5435.83	13.32	0	-373	5560	5500	5450	5390	5340	5475	5365	96	1630	500	3910	10	1	19238905	1049	9.70	0.53	12	0.01	562.00	10257.00	8150	20230201	-33.13	5380	20231117	1.30	8150	-33.13	20230201	5380	1.30	20231117	8150	-33.13	20230201	5380	1.30	20231117	1.13	N	093190	500	96 억		2562215	N	N	0	N	00	N
42	20231123	160723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5440	-20	5	-0.37	150477950	27676	119.44	5510	5510	5400	7090	3830	5460	5437.09	13.34	0	-4691	5566	5512	5456	5402	5346	5540	5430	96	1630	500	3930	10	1	19238905	1047	9.68	0.53	12	0.14	562.00	10257.00	8240	20221121	-33.98	5380	20231117	1.12	8150	-33.25	20230201	5380	1.12	20231117	8150	-33.25	20230201	5380	1.12	20231117	1.12	N	093190	500	96 억		2566906	N	N	0	N	00	N
43	20231123	150748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5400	-60	5	-1.10	134991320	24828	107.15	5510	5510	5400	7090	3830	5460	5437.04	13.34	0	-4128	5566	5512	5456	5402	5346	5540	5430	96	1630	500	3930	10	1	19238905	1039	9.61	0.53	12	0.13	562.00	10257.00	8240	20221121	-34.47	5380	20231117	0.37	8150	-33.74	20230201	5380	0.37	20231117	8150	-33.74	20230201	5380	0.37	20231117	1.12	N	093190	500	96 억		2566906	N	N	0	N	00	N
44	20231123	140745	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5430	-30	5	-0.55	104609440	19208	82.90	5510	5510	5410	7090	3830	5460	5446.12	13.34	0	-2973	5566	5512	5456	5402	5346	5540	5430	96	1630	500	3930	10	1	19238905	1045	9.66	0.53	12	0.10	562.00	10257.00	8240	20221121	-34.10	5380	20231117	0.93	8150	-33.37	20230201	5380	0.93	20231117	8150	-33.37	20230201	5380	0.93	20231117	1.12	N	093190	500	96 억		2566906	N	N	0	N	00	N
45	20231123	130744	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5440	-20	5	-0.37	80992070	14852	64.10	5510	5510	5430	7090	3830	5460	5453.27	13.34	0	-2581	5566	5512	5456	5402	5346	5540	5430	96	1630	500	3930	10	1	19238905	1047	9.68	0.53	12	0.08	562.00	10257.00	8240	20221121	-33.98	5380	20231117	1.12	8150	-33.25	20230201	5380	1.12	20231117	8150	-33.25	20230201	5380	1.12	20231117	1.12	N	093190	500	96 억		2566906	N	N	0	N	00	N
46	20231123	120735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5460	0	3	0.00	39108300	7171	30.95	5510	5510	5430	7090	3830	5460	5453.66	13.34	0	-1544	5566	5512	5456	5402	5346	5540	5430	96	1630	500	3930	10	1	19238905	1050	9.72	0.53	12	0.04	562.00	10257.00	8240	20221121	-33.74	5380	20231117	1.49	8150	-33.01	20230201	5380	1.49	20231117	8150	-33.01	20230201	5380	1.49	20231117	1.12	N	093190	500	96 억		2566906	N	N	0	N	00	N
47	20231123	110752	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5430	-30	5	-0.55	31879500	5847	25.23	5510	5510	5430	7090	3830	5460	5452.25	13.34	0	-1189	5566	5512	5456	5402	5346	5540	5430	96	1630	500	3930	10	1	19238905	1045	9.66	0.53	12	0.03	562.00	10257.00	8240	20221121	-34.10	5380	20231117	0.93	8150	-33.37	20230201	5380	0.93	20231117	8150	-33.37	20230201	5380	0.93	20231117	1.12	N	093190	500	96 억		2566906	N	N	0	N	00	N
48	20231123	100736	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5450	-10	5	-0.18	15557460	2848	12.29	5510	5510	5430	7090	3830	5460	5462.61	13.34	0	-797	5566	5512	5456	5402	5346	5540	5430	96	1630	500	3930	10	1	19238905	1049	9.70	0.53	12	0.01	562.00	10257.00	8240	20221121	-33.86	5380	20231117	1.30	8150	-33.13	20230201	5380	1.30	20231117	8150	-33.13	20230201	5380	1.30	20231117	1.12	N	093190	500	96 억		2566906	N	N	0	N	00	N
49	20231123	090732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5450	-10	5	-0.18	7044570	1284	5.54	5510	5510	5450	7090	3830	5460	5486.89	13.34	0	-479	5566	5512	5456	5402	5346	5540	5430	96	1630	500	3930	10	1	19238905	1049	9.70	0.53	12	0.01	562.00	10257.00	8240	20221121	-33.86	5380	20231117	1.30	8150	-33.13	20230201	5380	1.30	20231117	8150	-33.13	20230201	5380	1.30	20231117	1.12	N	093190	500	96 억		2566906	N	N	0	N	00	N
50	20231122	160707	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5460	20	2	0.37	125056990	22996	55.10	5440	5510	5400	7070	3810	5440	5438.20	13.38	0	-8058	5573	5506	5453	5386	5333	5480	5360	96	1630	500	3910	10	1	19238905	1050	9.72	0.53	12	0.12	562.00	10257.00	8240	20221121	-33.74	5380	20231117	1.49	8150	-33.01	20230201	5380	1.49	20231117	8150	-33.01	20230201	5380	1.49	20231117	1.11	N	093190	500	96 억		2574964	N	N	0	N	00	N
51	20231122	150720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5430	-10	5	-0.18	117231860	21556	51.65	5440	5510	5400	7070	3810	5440	5438.48	13.38	0	-7444	5573	5506	5453	5386	5333	5480	5360	96	1630	500	3910	10	1	19238905	1045	9.66	0.53	12	0.11	562.00	10257.00	8240	20221121	-34.10	5380	20231117	0.93	8150	-33.37	20230201	5380	0.93	20231117	8150	-33.37	20230201	5380	0.93	20231117	1.11	N	093190	500	96 억		2574964	N	N	0	N	00	N
52	20231122	140712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5450	10	2	0.18	100274200	18437	44.18	5440	5510	5400	7070	3810	5440	5438.75	13.38	0	-7142	5573	5506	5453	5386	5333	5480	5360	96	1630	500	3910	10	1	19238905	1049	9.70	0.53	12	0.10	562.00	10257.00	8240	20221121	-33.86	5380	20231117	1.30	8150	-33.13	20230201	5380	1.30	20231117	8150	-33.13	20230201	5380	1.30	20231117	1.11	N	093190	500	96 억		2574964	N	N	0	N	00	N
53	20231122	130739	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5460	20	2	0.37	93803470	17246	41.32	5440	5510	5400	7070	3810	5440	5439.14	13.38	0	-6857	5573	5506	5453	5386	5333	5480	5360	96	1630	500	3910	10	1	19238905	1050	9.72	0.53	12	0.09	562.00	10257.00	8240	20221121	-33.74	5380	20231117	1.49	8150	-33.01	20230201	5380	1.49	20231117	8150	-33.01	20230201	5380	1.49	20231117	1.11	N	093190	500	96 억		2574964	N	N	0	N	00	N
54	20231122	120742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5440	0	3	0.00	86060490	15825	37.92	5440	5510	5400	7070	3810	5440	5438.26	13.38	0	-6223	5573	5506	5453	5386	5333	5480	5360	96	1630	500	3910	10	1	19238905	1047	9.68	0.53	12	0.08	562.00	10257.00	8240	20221121	-33.98	5380	20231117	1.12	8150	-33.25	20230201	5380	1.12	20231117	8150	-33.25	20230201	5380	1.12	20231117	1.11	N	093190	500	96 억		2574964	N	N	0	N	00	N
55	20231122	110815	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5430	-10	5	-0.18	51341910	9457	22.66	5440	5440	5400	7070	3810	5440	5428.98	13.38	0	-4565	5573	5506	5453	5386	5333	5480	5360	96	1630	500	3910	10	1	19238905	1045	9.66	0.53	12	0.05	562.00	10257.00	8240	20221121	-34.10	5380	20231117	0.93	8150	-33.37	20230201	5380	0.93	20231117	8150	-33.37	20230201	5380	0.93	20231117	1.11	N	093190	500	96 억		2574964	N	N	0	N	00	N
56	20231122	100753	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5420	-20	5	-0.37	37791740	6958	16.67	5440	5440	5400	7070	3810	5440	5431.41	13.38	0	-4400	5573	5506	5453	5386	5333	5480	5360	96	1630	500	3910	10	1	19238905	1043	9.64	0.53	12	0.04	562.00	10257.00	8240	20221121	-34.22	5380	20231117	0.74	8150	-33.50	20230201	5380	0.74	20231117	8150	-33.50	20230201	5380	0.74	20231117	1.11	N	093190	500	96 억		2574964	N	N	0	N	00	N
57	20231122	090715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5430	-10	5	-0.18	407970	75	0.18	5440	5440	5430	7070	3810	5440	5439.60	13.38	0	-2	5573	5506	5453	5386	5333	5480	5360	96	1630	500	3910	10	1	19238905	1045	9.66	0.53	12	0.00	562.00	10257.00	8240	20221121	-34.10	5380	20231117	0.93	8150	-33.37	20230201	5380	0.93	20231117	8150	-33.37	20230201	5380	0.93	20231117	1.11	N	093190	500	96 억		2574964	N	N	0	N	00	N
58	20231121	160718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5440	-30	5	-0.55	226414550	41722	141.42	5520	5520	5400	7110	3830	5470	5426.73	13.40	0	-3603	5563	5516	5453	5406	5343	5540	5430	96	1640	500	3930	10	1	19238905	1047	9.68	0.53	12	0.22	562.00	10257.00	8240	20221121	-33.98	5380	20231117	1.12	8150	-33.25	20230201	5380	1.12	20231117	8240	-33.98	20221121	5380	1.12	20231117	1.12	N	093190	500	96 억		2578775	N	N	0	N	00	N
59	20231121	150717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5420	-50	5	-0.91	218931550	40346	136.76	5520	5520	5400	7110	3830	5470	5426.35	13.40	0	-3319	5563	5516	5453	5406	5343	5540	5430	96	1640	500	3930	10	1	19238905	1043	9.64	0.53	12	0.21	562.00	10257.00	8240	20221121	-34.22	5380	20231117	0.74	8150	-33.50	20230201	5380	0.74	20231117	8240	-34.22	20221121	5380	0.74	20231117	1.12	N	093190	500	96 억		2578775	N	N	0	N	00	N
60	20231121	140710	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5440	-30	5	-0.55	72742780	13320	45.15	5520	5520	5430	7110	3830	5470	5461.17	13.40	0	-3408	5563	5516	5453	5406	5343	5540	5430	96	1640	500	3930	10	1	19238905	1047	9.68	0.53	12	0.07	562.00	10257.00	8240	20221121	-33.98	5380	20231117	1.12	8150	-33.25	20230201	5380	1.12	20231117	8240	-33.98	20221121	5380	1.12	20231117	1.12	N	093190	500	96 억		2578775	N	N	0	N	00	N
61	20231121	130704	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5440	-30	5	-0.55	43988070	8039	27.25	5520	5520	5430	7110	3830	5470	5471.83	13.40	0	-1424	5563	5516	5453	5406	5343	5540	5430	96	1640	500	3930	10	1	19238905	1047	9.68	0.53	12	0.04	562.00	10257.00	8240	20221121	-33.98	5380	20231117	1.12	8150	-33.25	20230201	5380	1.12	20231117	8240	-33.98	20221121	5380	1.12	20231117	1.12	N	093190	500	96 억		2578775	N	N	0	N	00	N
62	20231121	120702	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5480	10	2	0.18	29355670	5357	18.16	5520	5520	5430	7110	3830	5470	5479.87	13.40	0	-1073	5563	5516	5453	5406	5343	5540	5430	96	1640	500	3930	10	1	19238905	1054	9.75	0.53	12	0.03	562.00	10257.00	8240	20221121	-33.50	5380	20231117	1.86	8150	-32.76	20230201	5380	1.86	20231117	8240	-33.50	20221121	5380	1.86	20231117	1.12	N	093190	500	96 억		2578775	N	N	0	N	00	N
63	20231121	110701	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5470	0	3	0.00	18757650	3424	11.61	5520	5520	5430	7110	3830	5470	5478.29	13.40	0	-534	5563	5516	5453	5406	5343	5540	5430	96	1640	500	3930	10	1	19238905	1052	9.73	0.53	12	0.02	562.00	10257.00	8240	20221121	-33.62	5380	20231117	1.67	8150	-32.88	20230201	5380	1.67	20231117	8240	-33.62	20221121	5380	1.67	20231117	1.12	N	093190	500	96 억		2578775	N	N	0	N	00	N
64	20231121	100645	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5470	0	3	0.00	9843430	1794	6.08	5520	5520	5430	7110	3830	5470	5486.86	13.40	0	-424	5563	5516	5453	5406	5343	5540	5430	96	1640	500	3930	10	1	19238905	1052	9.73	0.53	12	0.01	562.00	10257.00	8240	20221121	-33.62	5380	20231117	1.67	8150	-32.88	20230201	5380	1.67	20231117	8240	-33.62	20221121	5380	1.67	20231117	1.12	N	093190	500	96 억		2578775	N	N	0	N	00	N
65	20231121	090654	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5480	10	2	0.18	4888940	886	3.00	5520	5520	5480	7110	3830	5470	5517.99	13.40	0	-5	5563	5516	5453	5406	5343	5540	5430	96	1640	500	3930	10	1	19238905	1054	9.75	0.53	12	0.00	562.00	10257.00	8240	20221121	-33.50	5380	20231117	1.86	8150	-32.76	20230201	5380	1.86	20231117	8240	-33.50	20221121	5380	1.86	20231117	1.12	N	093190	500	96 억		2578775	N	N	0	N	00	N
66	20231120	160700	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5470	80	2	1.48	160741620	29492	23.46	5390	5500	5390	7000	3780	5390	5450.35	13.41	0	-859	5716	5552	5466	5302	5216	5510	5260	96	1610	500	3880	10	1	19238905	1052	9.73	0.53	12	0.15	562.00	10257.00	8240	20221121	-33.62	5380	20231117	1.67	8150	-32.88	20230201	5380	1.67	20231117	8240	-33.62	20221121	5380	1.67	20231117	1.13	N	093190	500	96 억		2579415	N	N	0	N	00	N
67	20231120	150704	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5480	90	2	1.67	156272000	28674	22.81	5390	5500	5390	7000	3780	5390	5449.95	13.41	0	-744	5716	5552	5466	5302	5216	5510	5260	96	1610	500	3880	10	1	19238905	1054	9.75	0.53	12	0.15	562.00	10257.00	8240	20221121	-33.50	5380	20231117	1.86	8150	-32.76	20230201	5380	1.86	20231117	8240	-33.50	20221121	5380	1.86	20231117	1.13	N	093190	500	96 억		2579415	N	N	0	N	00	N
68	20231120	140703	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5470	80	2	1.48	133650660	24538	19.52	5390	5500	5390	7000	3780	5390	5446.68	13.41	0	-28	5716	5552	5466	5302	5216	5510	5260	96	1610	500	3880	10	1	19238905	1052	9.73	0.53	12	0.13	562.00	10257.00	8240	20221121	-33.62	5380	20231117	1.67	8150	-32.88	20230201	5380	1.67	20231117	8240	-33.62	20221121	5380	1.67	20231117	1.13	N	093190	500	96 억		2579415	N	N	0	N	00	N
69	20231120	130659	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5420	30	2	0.56	79131830	14539	11.57	5390	5500	5390	7000	3780	5390	5442.73	13.41	0	-227	5716	5552	5466	5302	5216	5510	5260	96	1610	500	3880	10	1	19238905	1043	9.64	0.53	12	0.08	562.00	10257.00	8240	20221121	-34.22	5380	20231117	0.74	8150	-33.50	20230201	5380	0.74	20231117	8240	-34.22	20221121	5380	0.74	20231117	1.13	N	093190	500	96 억		2579415	N	N	0	N	00	N
70	20231120	120700	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5440	50	2	0.93	65806720	12086	9.62	5390	5500	5390	7000	3780	5390	5444.87	13.41	0	359	5716	5552	5466	5302	5216	5510	5260	96	1610	500	3880	10	1	19238905	1047	9.68	0.53	12	0.06	562.00	10257.00	8240	20221121	-33.98	5380	20231117	1.12	8150	-33.25	20230201	5380	1.12	20231117	8240	-33.98	20221121	5380	1.12	20231117	1.13	N	093190	500	96 억		2579415	N	N	0	N	00	N
71	20231120	110700	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5460	70	2	1.30	56768530	10427	8.30	5390	5500	5390	7000	3780	5390	5444.38	13.41	0	271	5716	5552	5466	5302	5216	5510	5260	96	1610	500	3880	10	1	19238905	1050	9.72	0.53	12	0.05	562.00	10257.00	8240	20221121	-33.74	5380	20231117	1.49	8150	-33.01	20230201	5380	1.49	20231117	8240	-33.74	20221121	5380	1.49	20231117	1.13	N	093190	500	96 억		2579415	N	N	0	N	00	N
72	20231120	100656	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5440	50	2	0.93	52973590	9731	7.74	5390	5500	5390	7000	3780	5390	5443.80	13.41	0	382	5716	5552	5466	5302	5216	5510	5260	96	1610	500	3880	10	1	19238905	1047	9.68	0.53	12	0.05	562.00	10257.00	8240	20221121	-33.98	5380	20231117	1.12	8150	-33.25	20230201	5380	1.12	20231117	8240	-33.98	20221121	5380	1.12	20231117	1.13	N	093190	500	96 억		2579415	N	N	0	N	00	N
73	20231120	090703	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5390	0	3	0.00	4161730	772	0.61	5390	5440	5390	7000	3780	5390	5390.84	13.41	0	307	5716	5552	5466	5302	5216	5510	5260	96	1610	500	3880	10	1	19238905	1037	9.59	0.53	12	0.00	562.00	10257.00	8240	20221121	-34.59	5380	20231117	0.19	8150	-33.87	20230201	5380	0.19	20231117	8240	-34.59	20221121	5380	0.19	20231117	1.13	N	093190	500	96 억		2579415	N	N	0	N	00	N
74	20231117	160716	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	5390	-220	5	-3.92	686123870	125681	625.93	5630	5630	5380	7290	3930	5610	5460.26	13.62	0	-39023	5736	5672	5636	5572	5536	5655	5555	96	1680	500	4030	10	1	19238905	1037	9.59	0.53	12	0.65	562.00	10257.00	8240	20221121	-34.59	5380	20231117	0.19	8150	-33.87	20230201	5380	0.19	20231117	8240	-34.59	20221121	5380	0.19	20231117	1.09	N	093190	500	96 억		2619390	N	N	0	N	00	N
75	20231117	150721	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	5450	-160	5	-2.85	638999340	116998	582.69	5630	5630	5380	7290	3930	5610	5461.63	13.62	0	-37791	5736	5672	5636	5572	5536	5655	5555	96	1680	500	4030	10	1	19238905	1049	9.70	0.53	12	0.61	562.00	10257.00	8240	20221121	-33.86	5380	20231117	1.30	8150	-33.13	20230201	5380	1.30	20231117	8240	-33.86	20221121	5380	1.30	20231117	1.09	N	093190	500	96 억		2619390	N	N	0	N	00	N
76	20231117	140718	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	5390	-220	5	-3.92	549672810	100569	500.87	5630	5630	5380	7290	3930	5610	5465.63	13.62	0	-28974	5736	5672	5636	5572	5536	5655	5555	96	1680	500	4030	10	1	19238905	1037	9.59	0.53	12	0.52	562.00	10257.00	8240	20221121	-34.59	5380	20231117	0.19	8150	-33.87	20230201	5380	0.19	20231117	8240	-34.59	20221121	5380	0.19	20231117	1.09	N	093190	500	96 억		2619390	N	N	0	N	00	N
77	20231117	130717	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	5430	-180	5	-3.21	452274890	82534	411.05	5630	5630	5400	7290	3930	5610	5479.86	13.62	0	-22244	5736	5672	5636	5572	5536	5655	5555	96	1680	500	4030	10	1	19238905	1045	9.66	0.53	12	0.43	562.00	10257.00	8240	20221121	-34.10	5400	20231117	0.56	8150	-33.37	20230201	5400	0.56	20231117	8240	-34.10	20221121	5400	0.56	20231117	1.09	N	093190	500	96 억		2619390	N	N	0	N	00	N
78	20231117	120717	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	5430	-180	5	-3.21	419555010	76500	381.00	5630	5630	5400	7290	3930	5610	5484.38	13.62	0	-19783	5736	5672	5636	5572	5536	5655	5555	96	1680	500	4030	10	1	19238905	1045	9.66	0.53	12	0.40	562.00	10257.00	8240	20221121	-34.10	5400	20231117	0.56	8150	-33.37	20230201	5400	0.56	20231117	8240	-34.10	20221121	5400	0.56	20231117	1.09	N	093190	500	96 억		2619390	N	N	0	N	00	N
79	20231117	110720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5470	-140	5	-2.50	296429810	53825	268.07	5630	5630	5450	7290	3930	5610	5507.29	13.62	0	-13704	5736	5672	5636	5572	5536	5655	5555	96	1680	500	4030	10	1	19238905	1052	9.73	0.53	12	0.28	562.00	10257.00	8240	20221121	-33.62	5420	20230807	0.92	8150	-32.88	20230201	5420	0.92	20230807	8240	-33.62	20221121	5420	0.92	20230807	1.09	N	093190	500	96 억		2619390	N	N	0	N	00	N
80	20231117	100717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5510	-100	5	-1.78	190201080	34402	171.33	5630	5630	5470	7290	3930	5610	5528.78	13.62	0	-9949	5736	5672	5636	5572	5536	5655	5555	96	1680	500	4030	10	1	19238905	1060	9.80	0.54	12	0.18	562.00	10257.00	8240	20221121	-33.13	5420	20230807	1.66	8150	-32.39	20230201	5420	1.66	20230807	8240	-33.13	20221121	5420	1.66	20230807	1.09	N	093190	500	96 억		2619390	N	N	0	N	00	N
81	20231117	090719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5630	20	2	0.36	5226850	936	4.66	5630	5630	5540	7290	3930	5610	5584.24	13.62	0	-284	5736	5672	5636	5572	5536	5655	5555	96	1680	500	4030	10	1	19238905	1083	10.02	0.55	12	0.00	562.00	10257.00	8240	20221121	-31.67	5420	20230807	3.87	8150	-30.92	20230201	5420	3.87	20230807	8240	-31.67	20221121	5420	3.87	20230807	1.09	N	093190	500	96 억		2619390	N	N	0	N	00	N
82	20231116	160719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5630	-40	5	-0.71	107821780	19168	25.15	5690	5700	5600	7370	3970	5670	5625.09	13.63	0	-3500	5843	5756	5683	5596	5523	5720	5560	96	1700	500	4080	10	1	19238905	1083	10.02	0.55	12	0.10	562.00	10257.00	8240	20221121	-31.67	5420	20230807	3.87	8150	-30.92	20230201	5420	3.87	20230807	8240	-31.67	20221121	5420	3.87	20230807	1.12	N	093190	500	96 억		2622932	N	N	0	N	00	N
83	20231116	150714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5620	-50	5	-0.88	77638920	13796	18.10	5690	5700	5600	7370	3970	5670	5627.64	13.63	0	-2725	5843	5756	5683	5596	5523	5720	5560	96	1700	500	4080	10	1	19238905	1081	10.00	0.55	12	0.07	562.00	10257.00	8240	20221121	-31.80	5420	20230807	3.69	8150	-31.04	20230201	5420	3.69	20230807	8240	-31.80	20221121	5420	3.69	20230807	1.12	N	093190	500	96 억		2622932	N	N	0	N	00	N
84	20231116	140653	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5630	-40	5	-0.71	45478010	8064	10.58	5690	5700	5620	7370	3970	5670	5639.63	13.63	0	-1209	5843	5756	5683	5596	5523	5720	5560	96	1700	500	4080	10	1	19238905	1083	10.02	0.55	12	0.04	562.00	10257.00	8240	20221121	-31.67	5420	20230807	3.87	8150	-30.92	20230201	5420	3.87	20230807	8240	-31.67	20221121	5420	3.87	20230807	1.12	N	093190	500	96 억		2622932	N	N	0	N	00	N
85	20231116	130713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5640	-30	5	-0.53	32053630	5680	7.45	5690	5700	5630	7370	3970	5670	5643.24	13.63	0	-888	5843	5756	5683	5596	5523	5720	5560	96	1700	500	4080	10	1	19238905	1085	10.04	0.55	12	0.03	562.00	10257.00	8240	20221121	-31.55	5420	20230807	4.06	8150	-30.80	20230201	5420	4.06	20230807	8240	-31.55	20221121	5420	4.06	20230807	1.12	N	093190	500	96 억		2622932	N	N	0	N	00	N
86	20231116	120715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5650	-20	5	-0.35	15191060	2691	3.53	5690	5700	5630	7370	3970	5670	5645.14	13.63	0	-265	5843	5756	5683	5596	5523	5720	5560	96	1700	500	4080	10	1	19238905	1087	10.05	0.55	12	0.01	562.00	10257.00	8240	20221121	-31.43	5420	20230807	4.24	8150	-30.67	20230201	5420	4.24	20230807	8240	-31.43	20221121	5420	4.24	20230807	1.12	N	093190	500	96 억		2622932	N	N	0	N	00	N
87	20231116	110713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5640	-30	5	-0.53	7764180	1373	1.80	5690	5700	5630	7370	3970	5670	5654.90	13.63	0	-92	5843	5756	5683	5596	5523	5720	5560	96	1700	500	4080	10	1	19238905	1085	10.04	0.55	12	0.01	562.00	10257.00	8240	20221121	-31.55	5420	20230807	4.06	8150	-30.80	20230201	5420	4.06	20230807	8240	-31.55	20221121	5420	4.06	20230807	1.12	N	093190	500	96 억		2622932	N	N	0	N	00	N
88	20231116	100713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5690	20	2	0.35	678460	120	0.16	5690	5690	5650	7370	3970	5670	5653.83	13.63	0	61	5843	5756	5683	5596	5523	5720	5560	96	1700	500	4080	10	1	19238905	1095	10.12	0.55	12	0.00	562.00	10257.00	8240	20221121	-30.95	5420	20230807	4.98	8150	-30.18	20230201	5420	4.98	20230807	8240	-30.95	20221121	5420	4.98	20230807	1.12	N	093190	500	96 억		2622932	N	N	0	N	00	N
89	20231116	090714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5670	0	3	0.00	0	0	0.00	0	0	0	7370	3970	5670	0.00	13.63	0	0	5843	5756	5683	5596	5523	5720	5560	96	1700	500	4080	10	1	19238905	1091	10.09	0.55	12	0.00	562.00	10257.00	8240	20221121	-31.19	5420	20230807	4.61	8150	-30.43	20230201	5420	4.61	20230807	8240	-31.19	20221121	5420	4.61	20230807	1.12	N	093190	500	96 억		2622932	N	N	0	N	00	N
90	20231115	160628	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5670	-40	5	-0.70	430778710	76186	110.48	5770	5770	5610	7420	4000	5710	5654.15	13.70	0	-12625	5856	5782	5726	5652	5596	5755	5625	96	1710	500	4110	10	1	19238905	1091	10.09	0.55	12	0.40	562.00	10257.00	8240	20221121	-31.19	5420	20230807	4.61	8150	-30.43	20230201	5420	4.61	20230807	8240	-31.19	20221121	5420	4.61	20230807	1.09	N	093190	500	96 억		2635557	N	N	0	N	00	N
91	20231115	150724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5680	-30	5	-0.53	418920080	74096	107.44	5770	5770	5610	7420	4000	5710	5653.62	13.70	0	-11646	5856	5782	5726	5652	5596	5755	5625	96	1710	500	4110	10	1	19238905	1093	10.11	0.55	12	0.39	562.00	10257.00	8240	20221121	-31.07	5420	20230807	4.80	8150	-30.31	20230201	5420	4.80	20230807	8240	-31.07	20221121	5420	4.80	20230807	1.09	N	093190	500	96 억		2635557	N	N	0	N	00	N
92	20231115	140722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5670	-40	5	-0.70	401098960	70951	102.88	5770	5770	5610	7420	4000	5710	5653.05	13.70	0	-10319	5856	5782	5726	5652	5596	5755	5625	96	1710	500	4110	10	1	19238905	1091	10.09	0.55	12	0.37	562.00	10257.00	8240	20221121	-31.19	5420	20230807	4.61	8150	-30.43	20230201	5420	4.61	20230807	8240	-31.19	20221121	5420	4.61	20230807	1.09	N	093190	500	96 억		2635557	N	N	0	N	00	N
93	20231115	130724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5630	-80	5	-1.40	387378580	68524	99.36	5770	5770	5610	7420	4000	5710	5653.04	13.70	0	-9709	5856	5782	5726	5652	5596	5755	5625	96	1710	500	4110	10	1	19238905	1083	10.02	0.55	12	0.36	562.00	10257.00	8240	20221121	-31.67	5420	20230807	3.87	8150	-30.92	20230201	5420	3.87	20230807	8240	-31.67	20221121	5420	3.87	20230807	1.09	N	093190	500	96 억		2635557	N	N	0	N	00	N
94	20231115	120726	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5650	-60	5	-1.05	256511460	45326	65.73	5770	5770	5610	7420	4000	5710	5659.07	13.70	0	-7212	5856	5782	5726	5652	5596	5755	5625	96	1710	500	4110	10	1	19238905	1087	10.05	0.55	12	0.24	562.00	10257.00	8240	20221121	-31.43	5420	20230807	4.24	8150	-30.67	20230201	5420	4.24	20230807	8240	-31.43	20221121	5420	4.24	20230807	1.09	N	093190	500	96 억		2635557	N	N	0	N	00	N
95	20231115	110733	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5620	-90	5	-1.58	212197920	37457	54.32	5770	5770	5610	7420	4000	5710	5664.91	13.70	0	-5266	5856	5782	5726	5652	5596	5755	5625	96	1710	500	4110	10	1	19238905	1081	10.00	0.55	12	0.19	562.00	10257.00	8240	20221121	-31.80	5420	20230807	3.69	8150	-31.04	20230201	5420	3.69	20230807	8240	-31.80	20221121	5420	3.69	20230807	1.09	N	093190	500	96 억		2635557	N	N	0	N	00	N
96	20231115	100727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5690	-20	5	-0.35	122081150	21461	31.12	5770	5770	5640	7420	4000	5710	5688.34	13.70	0	809	5856	5782	5726	5652	5596	5755	5625	96	1710	500	4110	10	1	19238905	1095	10.12	0.55	12	0.11	562.00	10257.00	8240	20221121	-30.95	5420	20230807	4.98	8150	-30.18	20230201	5420	4.98	20230807	8240	-30.95	20221121	5420	4.98	20230807	1.09	N	093190	500	96 억		2635557	N	N	0	N	00	N
97	20231115	090719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5700	-10	5	-0.18	9937350	1735	2.52	5770	5770	5700	7420	4000	5710	5729.45	13.70	0	-165	5856	5782	5726	5652	5596	5755	5625	96	1710	500	4110	10	1	19238905	1097	10.14	0.56	12	0.01	562.00	10257.00	8240	20221121	-30.83	5420	20230807	5.17	8150	-30.06	20230201	5420	5.17	20230807	8240	-30.83	20221121	5420	5.17	20230807	1.09	N	093190	500	96 억		2635557	N	N	0	N	00	N
98	20231114	160711	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5710	0	3	0.00	393522890	68735	227.20	5730	5800	5670	7420	4000	5710	5725.24	13.58	0	22087	5983	5846	5763	5626	5543	5805	5585	96	1710	500	4110	10	1	19238905	1099	10.16	0.56	12	0.36	562.00	10257.00	8240	20221121	-30.70	5420	20230807	5.35	8150	-29.94	20230201	5420	5.35	20230807	8240	-30.70	20221121	5420	5.35	20230807	1.07	N	093190	500	96 억		2613475	N	N	0	N	00	N
99	20231114	150712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5700	-10	5	-0.18	387283120	67642	223.59	5730	5800	5670	7420	4000	5710	5725.48	13.58	0	22087	5983	5846	5763	5626	5543	5805	5585	96	1710	500	4110	10	1	19238905	1097	10.14	0.56	12	0.35	562.00	10257.00	8240	20221121	-30.83	5420	20230807	5.17	8150	-30.06	20230201	5420	5.17	20230807	8240	-30.83	20221121	5420	5.17	20230807	1.07	N	093190	500	96 억		2613475	N	N	0	N	00	N
100	20231114	140712	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5720	10	2	0.18	320888310	55981	185.04	5730	5800	5690	7420	4000	5710	5732.09	13.58	0	19947	5983	5846	5763	5626	5543	5805	5585	96	1710	500	4110	10	1	19238905	1100	10.18	0.56	12	0.29	562.00	10257.00	8240	20221121	-30.58	5420	20230807	5.54	8150	-29.82	20230201	5420	5.54	20230807	8240	-30.58	20221121	5420	5.54	20230807	1.07	N	093190	500	96 억		2613475	N	N	0	N	00	N
101	20231114	130714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5740	30	2	0.53	290352760	50643	167.40	5730	5800	5690	7420	4000	5710	5733.32	13.58	0	19828	5983	5846	5763	5626	5543	5805	5585	96	1710	500	4110	10	1	19238905	1104	10.21	0.56	12	0.26	562.00	10257.00	8240	20221121	-30.34	5420	20230807	5.90	8150	-29.57	20230201	5420	5.90	20230807	8240	-30.34	20221121	5420	5.90	20230807	1.07	N	093190	500	96 억		2613475	N	N	0	N	00	N
102	20231114	120715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5740	30	2	0.53	226604580	39503	130.58	5730	5800	5690	7420	4000	5710	5736.39	13.58	0	16042	5983	5846	5763	5626	5543	5805	5585	96	1710	500	4110	10	1	19238905	1104	10.21	0.56	12	0.21	562.00	10257.00	8240	20221121	-30.34	5420	20230807	5.90	8150	-29.57	20230201	5420	5.90	20230807	8240	-30.34	20221121	5420	5.90	20230807	1.07	N	093190	500	96 억		2613475	N	N	0	N	00	N
103	20231114	110722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5730	20	2	0.35	109919750	19126	63.22	5730	5800	5690	7420	4000	5710	5747.14	13.58	0	4904	5983	5846	5763	5626	5543	5805	5585	96	1710	500	4110	10	1	19238905	1102	10.20	0.56	12	0.10	562.00	10257.00	8240	20221121	-30.46	5420	20230807	5.72	8150	-29.69	20230201	5420	5.72	20230807	8240	-30.46	20221121	5420	5.72	20230807	1.07	N	093190	500	96 억		2613475	N	N	0	N	00	N
104	20231114	100715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5780	70	2	1.23	68627600	11907	39.36	5730	5800	5700	7420	4000	5710	5763.63	13.58	0	2116	5983	5846	5763	5626	5543	5805	5585	96	1710	500	4110	10	1	19238905	1112	10.28	0.56	12	0.06	562.00	10257.00	8240	20221121	-29.85	5420	20230807	6.64	8150	-29.08	20230201	5420	6.64	20230807	8240	-29.85	20221121	5420	6.64	20230807	1.07	N	093190	500	96 억		2613475	N	N	0	N	00	N
105	20231114	090707	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5740	30	2	0.53	17910910	3131	10.35	5730	5740	5700	7420	4000	5710	5720.51	13.58	0	2424	5983	5846	5763	5626	5543	5805	5585	96	1710	500	4110	10	1	19238905	1104	10.21	0.56	12	0.02	562.00	10257.00	8240	20221121	-30.34	5420	20230807	5.90	8150	-29.57	20230201	5420	5.90	20230807	8240	-30.34	20221121	5420	5.90	20230807	1.07	N	093190	500	96 억		2613475	N	N	0	N	00	N
106	20231113	160702	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5710	-120	5	-2.06	173255960	30248	383.66	5840	5900	5680	7570	4090	5830	5727.86	13.63	0	-8105	5956	5892	5836	5772	5716	5865	5745	96	1740	500	4190	10	1	19238905	1099	10.16	0.56	12	0.16	562.00	10257.00	8240	20221121	-30.70	5420	20230807	5.35	8150	-29.94	20230201	5420	5.35	20230807	8240	-30.70	20221121	5420	5.35	20230807	1.08	N	093190	500	96 억		2621581	N	N	0	N	00	N
107	20231113	150701	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5720	-110	5	-1.89	165936920	28966	367.40	5840	5900	5680	7570	4090	5830	5728.68	13.63	0	-6861	5956	5892	5836	5772	5716	5865	5745	96	1740	500	4190	10	1	19238905	1100	10.18	0.56	12	0.15	562.00	10257.00	8240	20221121	-30.58	5420	20230807	5.54	8150	-29.82	20230201	5420	5.54	20230807	8240	-30.58	20221121	5420	5.54	20230807	1.08	N	093190	500	96 억		2621581	N	N	0	N	00	N
108	20231113	140659	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5710	-120	5	-2.06	143076240	24954	316.51	5840	5900	5680	7570	4090	5830	5733.60	13.63	0	-4607	5956	5892	5836	5772	5716	5865	5745	96	1740	500	4190	10	1	19238905	1099	10.16	0.56	12	0.13	562.00	10257.00	8240	20221121	-30.70	5420	20230807	5.35	8150	-29.94	20230201	5420	5.35	20230807	8240	-30.70	20221121	5420	5.35	20230807	1.08	N	093190	500	96 억		2621581	N	N	0	N	00	N
109	20231113	130658	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5740	-90	5	-1.54	75850920	13158	166.89	5840	5900	5730	7570	4090	5830	5764.62	13.63	0	-5692	5956	5892	5836	5772	5716	5865	5745	96	1740	500	4190	10	1	19238905	1104	10.21	0.56	12	0.07	562.00	10257.00	8240	20221121	-30.34	5420	20230807	5.90	8150	-29.57	20230201	5420	5.90	20230807	8240	-30.34	20221121	5420	5.90	20230807	1.08	N	093190	500	96 억		2621581	N	N	0	N	00	N
110	20231113	120658	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5750	-80	5	-1.37	61930400	10731	136.11	5840	5900	5730	7570	4090	5830	5771.17	13.63	0	-4408	5956	5892	5836	5772	5716	5865	5745	96	1740	500	4190	10	1	19238905	1106	10.23	0.56	12	0.06	562.00	10257.00	8240	20221121	-30.22	5420	20230807	6.09	8150	-29.45	20230201	5420	6.09	20230807	8240	-30.22	20221121	5420	6.09	20230807	1.08	N	093190	500	96 억		2621581	N	N	0	N	00	N
111	20231113	110656	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5770	-60	5	-1.03	32113720	5545	70.33	5840	5900	5760	7570	4090	5830	5791.47	13.63	0	-2765	5956	5892	5836	5772	5716	5865	5745	96	1740	500	4190	10	1	19238905	1110	10.27	0.56	12	0.03	562.00	10257.00	8240	20221121	-29.98	5420	20230807	6.46	8150	-29.20	20230201	5420	6.46	20230807	8240	-29.98	20221121	5420	6.46	20230807	1.08	N	093190	500	96 억		2621581	N	N	0	N	00	N
112	20231113	100655	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5830	0	3	0.00	13897800	2391	30.33	5840	5900	5760	7570	4090	5830	5812.55	13.63	0	-396	5956	5892	5836	5772	5716	5865	5745	96	1740	500	4190	10	1	19238905	1122	10.37	0.57	12	0.01	562.00	10257.00	8240	20221121	-29.25	5420	20230807	7.56	8150	-28.47	20230201	5420	7.56	20230807	8240	-29.25	20221121	5420	7.56	20230807	1.08	N	093190	500	96 억		2621581	N	N	0	N	00	N
113	20231113	090701	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5800	-30	5	-0.51	6617080	1139	14.45	5840	5840	5800	7570	4090	5830	5809.55	13.63	0	-152	5956	5892	5836	5772	5716	5865	5745	96	1740	500	4190	10	1	19238905	1116	10.32	0.57	12	0.01	562.00	10257.00	8240	20221121	-29.61	5420	20230807	7.01	8150	-28.83	20230201	5420	7.01	20230807	8240	-29.61	20221121	5420	7.01	20230807	1.08	N	093190	500	96 억		2621581	N	N	0	N	00	N
114	20231110	160716	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5830	-70	5	-1.19	45882760	7879	36.84	5900	5900	5780	7670	4130	5900	5823.42	13.65	0	-3496	5973	5936	5893	5856	5813	5915	5835	96	1770	500	4240	10	1	19238905	1122	10.37	0.57	12	0.04	562.00	10257.00	8240	20221121	-29.25	5420	20230807	7.56	8150	-28.47	20230201	5420	7.56	20230807	8240	-29.25	20221121	5420	7.56	20230807	1.07	N	093190	500	96 억		2625551	N	N	0	N	00	N
115	20231110	150711	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5830	-70	5	-1.19	41821190	7182	33.58	5900	5900	5780	7670	4130	5900	5823.06	13.65	0	-3320	5973	5936	5893	5856	5813	5915	5835	96	1770	500	4240	10	1	19238905	1122	10.37	0.57	12	0.04	562.00	10257.00	8240	20221121	-29.25	5420	20230807	7.56	8150	-28.47	20230201	5420	7.56	20230807	8240	-29.25	20221121	5420	7.56	20230807	1.07	N	093190	500	96 억		2625551	N	N	0	N	00	N
116	20231110	140703	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5810	-90	5	-1.53	39952870	6862	32.08	5900	5900	5780	7670	4130	5900	5822.34	13.65	0	-3236	5973	5936	5893	5856	5813	5915	5835	96	1770	500	4240	10	1	19238905	1118	10.34	0.57	12	0.04	562.00	10257.00	8240	20221121	-29.49	5420	20230807	7.20	8150	-28.71	20230201	5420	7.20	20230807	8240	-29.49	20221121	5420	7.20	20230807	1.07	N	093190	500	96 억		2625551	N	N	0	N	00	N
117	20231110	130705	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5840	-60	5	-1.02	33854370	5815	27.19	5900	5900	5780	7670	4130	5900	5821.90	13.65	0	-3203	5973	5936	5893	5856	5813	5915	5835	96	1770	500	4240	10	1	19238905	1124	10.39	0.57	12	0.03	562.00	10257.00	8240	20221121	-29.13	5420	20230807	7.75	8150	-28.34	20230201	5420	7.75	20230807	8240	-29.13	20221121	5420	7.75	20230807	1.07	N	093190	500	96 억		2625551	N	N	0	N	00	N
118	20231110	120707	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5850	-50	5	-0.85	32680140	5614	26.25	5900	5900	5780	7670	4130	5900	5821.19	13.65	0	-3017	5973	5936	5893	5856	5813	5915	5835	96	1770	500	4240	10	1	19238905	1125	10.41	0.57	12	0.03	562.00	10257.00	8240	20221121	-29.00	5420	20230807	7.93	8150	-28.22	20230201	5420	7.93	20230807	8240	-29.00	20221121	5420	7.93	20230807	1.07	N	093190	500	96 억		2625551	N	N	0	N	00	N
119	20231110	110658	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5830	-70	5	-1.19	19049220	3277	15.32	5900	5900	5780	7670	4130	5900	5813.01	13.65	0	-1574	5973	5936	5893	5856	5813	5915	5835	96	1770	500	4240	10	1	19238905	1122	10.37	0.57	12	0.02	562.00	10257.00	8240	20221121	-29.25	5420	20230807	7.56	8150	-28.47	20230201	5420	7.56	20230807	8240	-29.25	20221121	5420	7.56	20230807	1.07	N	093190	500	96 억		2625551	N	N	0	N	00	N
120	20231110	100705	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5810	-90	5	-1.53	16929000	2913	13.62	5900	5900	5780	7670	4130	5900	5811.53	13.65	0	-1358	5973	5936	5893	5856	5813	5915	5835	96	1770	500	4240	10	1	19238905	1118	10.34	0.57	12	0.02	562.00	10257.00	8240	20221121	-29.49	5420	20230807	7.20	8150	-28.71	20230201	5420	7.20	20230807	8240	-29.49	20221121	5420	7.20	20230807	1.07	N	093190	500	96 억		2625551	N	N	0	N	00	N
121	20231110	090652	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5830	-70	5	-1.19	2179980	372	1.74	5900	5900	5830	7670	4130	5900	5860.16	13.65	0	-123	5973	5936	5893	5856	5813	5915	5835	96	1770	500	4240	10	1	19238905	1122	10.37	0.57	12	0.00	562.00	10257.00	8240	20221121	-29.25	5420	20230807	7.56	8150	-28.47	20230201	5420	7.56	20230807	8240	-29.25	20221121	5420	7.56	20230807	1.07	N	093190	500	96 억		2625551	N	N	0	N	00	N
122	20231109	160646	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5900	-20	5	-0.34	125782860	21387	28.63	5910	5930	5850	7690	4150	5920	5881.09	13.64	0	-7927	6046	5982	5866	5802	5686	6015	5835	96	1770	500	4260	10	1	19238905	1135	10.50	0.58	12	0.11	562.00	10257.00	8240	20221121	-28.40	5420	20230807	8.86	8150	-27.61	20230201	5420	8.86	20230807	8240	-28.40	20221121	5420	8.86	20230807	1.07	N	093190	500	96 억		2623445	N	N	0	N	00	N
123	20231109	150647	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5880	-40	5	-0.68	119445580	20310	27.19	5910	5930	5850	7690	4150	5920	5880.96	13.64	0	-7435	6046	5982	5866	5802	5686	6015	5835	96	1770	500	4260	10	1	19238905	1131	10.46	0.57	12	0.11	562.00	10257.00	8240	20221121	-28.64	5420	20230807	8.49	8150	-27.85	20230201	5420	8.49	20230807	8240	-28.64	20221121	5420	8.49	20230807	1.07	N	093190	500	96 억		2623445	N	N	0	N	00	N
124	20231109	140645	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5880	-40	5	-0.68	96044890	16327	21.86	5910	5930	5850	7690	4150	5920	5882.39	13.64	0	-5762	6046	5982	5866	5802	5686	6015	5835	96	1770	500	4260	10	1	19238905	1131	10.46	0.57	12	0.08	562.00	10257.00	8240	20221121	-28.64	5420	20230807	8.49	8150	-27.85	20230201	5420	8.49	20230807	8240	-28.64	20221121	5420	8.49	20230807	1.07	N	093190	500	96 억		2623445	N	N	0	N	00	N
125	20231109	130648	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5880	-40	5	-0.68	78059290	13268	17.76	5910	5930	5850	7690	4150	5920	5883.04	13.64	0	-4232	6046	5982	5866	5802	5686	6015	5835	96	1770	500	4260	10	1	19238905	1131	10.46	0.57	12	0.07	562.00	10257.00	8240	20221121	-28.64	5420	20230807	8.49	8150	-27.85	20230201	5420	8.49	20230807	8240	-28.64	20221121	5420	8.49	20230807	1.07	N	093190	500	96 억		2623445	N	N	0	N	00	N
126	20231109	120652	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5880	-40	5	-0.68	63038470	10712	14.34	5910	5930	5850	7690	4150	5920	5884.57	13.64	0	-3174	6046	5982	5866	5802	5686	6015	5835	96	1770	500	4260	10	1	19238905	1131	10.46	0.57	12	0.06	562.00	10257.00	8240	20221121	-28.64	5420	20230807	8.49	8150	-27.85	20230201	5420	8.49	20230807	8240	-28.64	20221121	5420	8.49	20230807	1.07	N	093190	500	96 억		2623445	N	N	0	N	00	N
127	20231109	110649	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5860	-60	5	-1.01	52522740	8924	11.95	5910	5930	5850	7690	4150	5920	5885.24	13.64	0	-2293	6046	5982	5866	5802	5686	6015	5835	96	1770	500	4260	10	1	19238905	1127	10.43	0.57	12	0.05	562.00	10257.00	8240	20221121	-28.88	5420	20230807	8.12	8150	-28.10	20230201	5420	8.12	20230807	8240	-28.88	20221121	5420	8.12	20230807	1.07	N	093190	500	96 억		2623445	N	N	0	N	00	N
128	20231109	100645	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5860	-60	5	-1.01	26448650	4495	6.02	5910	5930	5850	7690	4150	5920	5883.34	13.64	0	-532	6046	5982	5866	5802	5686	6015	5835	96	1770	500	4260	10	1	19238905	1127	10.43	0.57	12	0.02	562.00	10257.00	8240	20221121	-28.88	5420	20230807	8.12	8150	-28.10	20230201	5420	8.12	20230807	8240	-28.88	20221121	5420	8.12	20230807	1.07	N	093190	500	96 억		2623445	N	N	0	N	00	N
129	20231109	090646	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5890	-30	5	-0.51	6628830	1122	1.50	5910	5930	5890	7690	4150	5920	5907.09	13.64	0	301	6046	5982	5866	5802	5686	6015	5835	96	1770	500	4260	10	1	19238905	1133	10.48	0.57	12	0.01	562.00	10257.00	8240	20221121	-28.52	5420	20230807	8.67	8150	-27.73	20230201	5420	8.67	20230807	8240	-28.52	20221121	5420	8.67	20230807	1.07	N	093190	500	96 억		2623445	N	N	0	N	00	N
130	20231108	160641	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5920	160	2	2.78	432764960	73879	213.23	5750	5930	5750	7480	4040	5760	5856.42	13.73	0	-17150	5926	5842	5776	5692	5626	5810	5660	96	1720	500	4140	10	1	19238905	1139	10.53	0.58	12	0.38	562.00	10257.00	8240	20221121	-28.16	5420	20230807	9.23	8150	-27.36	20230201	5420	9.23	20230807	8240	-28.16	20221121	5420	9.23	20230807	1.07	N	093190	500	96 억		2642077	N	N	0	N	00	N
131	20231108	150644	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5850	90	2	1.56	395656250	67582	195.05	5750	5930	5750	7480	4040	5760	5854.46	13.73	0	-16063	5926	5842	5776	5692	5626	5810	5660	96	1720	500	4140	10	1	19238905	1125	10.41	0.57	12	0.35	562.00	10257.00	8240	20221121	-29.00	5420	20230807	7.93	8150	-28.22	20230201	5420	7.93	20230807	8240	-29.00	20221121	5420	7.93	20230807	1.07	N	093190	500	96 억		2642077	N	N	0	N	00	N
132	20231108	140641	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5870	110	2	1.91	328406910	56110	161.94	5750	5930	5750	7480	4040	5760	5852.91	13.73	0	-13449	5926	5842	5776	5692	5626	5810	5660	96	1720	500	4140	10	1	19238905	1129	10.44	0.57	12	0.29	562.00	10257.00	8240	20221121	-28.76	5420	20230807	8.30	8150	-27.98	20230201	5420	8.30	20230807	8240	-28.76	20221121	5420	8.30	20230807	1.07	N	093190	500	96 억		2642077	N	N	0	N	00	N
133	20231108	130643	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5830	70	2	1.22	293981460	50237	144.99	5750	5930	5750	7480	4040	5760	5851.89	13.73	0	-12068	5926	5842	5776	5692	5626	5810	5660	96	1720	500	4140	10	1	19238905	1122	10.37	0.57	12	0.26	562.00	10257.00	8240	20221121	-29.25	5420	20230807	7.56	8150	-28.47	20230201	5420	7.56	20230807	8240	-29.25	20221121	5420	7.56	20230807	1.07	N	093190	500	96 억		2642077	N	N	0	N	00	N
134	20231108	120636	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5870	110	2	1.91	272587660	46583	134.45	5750	5930	5750	7480	4040	5760	5851.66	13.73	0	-11994	5926	5842	5776	5692	5626	5810	5660	96	1720	500	4140	10	1	19238905	1129	10.44	0.57	12	0.24	562.00	10257.00	8240	20221121	-28.76	5420	20230807	8.30	8150	-27.98	20230201	5420	8.30	20230807	8240	-28.76	20221121	5420	8.30	20230807	1.07	N	093190	500	96 억		2642077	N	N	0	N	00	N
135	20231108	110642	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5820	60	2	1.04	120616650	20675	59.67	5750	5890	5750	7480	4040	5760	5833.94	13.73	0	-7541	5926	5842	5776	5692	5626	5810	5660	96	1720	500	4140	10	1	19238905	1120	10.36	0.57	12	0.11	562.00	10257.00	8240	20221121	-29.37	5420	20230807	7.38	8150	-28.59	20230201	5420	7.38	20230807	8240	-29.37	20221121	5420	7.38	20230807	1.07	N	093190	500	96 억		2642077	N	N	0	N	00	N
136	20231108	100643	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5860	100	2	1.74	70971590	12192	35.19	5750	5880	5750	7480	4040	5760	5821.16	13.73	0	-4397	5926	5842	5776	5692	5626	5810	5660	96	1720	500	4140	10	1	19238905	1127	10.43	0.57	12	0.06	562.00	10257.00	8240	20221121	-28.88	5420	20230807	8.12	8150	-28.10	20230201	5420	8.12	20230807	8240	-28.88	20221121	5420	8.12	20230807	1.07	N	093190	500	96 억		2642077	N	N	0	N	00	N
137	20231108	090640	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5810	50	2	0.87	1153060	200	0.58	5750	5810	5750	7480	4040	5760	5765.30	13.73	0	-78	5926	5842	5776	5692	5626	5810	5660	96	1720	500	4140	10	1	19238905	1118	10.34	0.57	12	0.00	562.00	10257.00	8240	20221121	-29.49	5420	20230807	7.20	8150	-28.71	20230201	5420	7.20	20230807	8240	-29.49	20221121	5420	7.20	20230807	1.07	N	093190	500	96 억		2642077	N	N	0	N	00	N
138	20231107	160642	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5760	-60	5	-1.03	200764570	34644	133.93	5780	5860	5710	7560	4080	5820	5795.10	13.78	0	-8866	5926	5872	5836	5782	5746	5855	5765	96	1740	500	4190	10	1	19238905	1108	10.25	0.56	12	0.18	562.00	10257.00	8240	20221103	-30.10	5420	20230807	6.27	8150	-29.33	20230201	5420	6.27	20230807	8240	-30.10	20221121	5420	6.27	20230807	1.13	N	093190	500	96 억		2650943	N	N	0	N	00	N
139	20231107	150641	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5770	-50	5	-0.86	193844320	33436	129.26	5780	5860	5710	7560	4080	5820	5797.47	13.78	0	-8742	5926	5872	5836	5782	5746	5855	5765	96	1740	500	4190	10	1	19238905	1110	10.27	0.56	12	0.17	562.00	10257.00	8240	20221103	-29.98	5420	20230807	6.46	8150	-29.20	20230201	5420	6.46	20230807	8240	-29.98	20221121	5420	6.46	20230807	1.13	N	093190	500	96 억		2650943	N	N	0	N	00	N
140	20231107	140646	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5790	-30	5	-0.52	145832740	25052	96.85	5780	5860	5730	7560	4080	5820	5821.20	13.78	0	-8996	5926	5872	5836	5782	5746	5855	5765	96	1740	500	4190	10	1	19238905	1114	10.30	0.56	12	0.13	562.00	10257.00	8240	20221103	-29.73	5420	20230807	6.83	8150	-28.96	20230201	5420	6.83	20230807	8240	-29.73	20221121	5420	6.83	20230807	1.13	N	093190	500	96 억		2650943	N	N	0	N	00	N
141	20231107	130644	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5800	-20	5	-0.34	142412480	24459	94.55	5780	5860	5730	7560	4080	5820	5822.50	13.78	0	-8954	5926	5872	5836	5782	5746	5855	5765	96	1740	500	4190	10	1	19238905	1116	10.32	0.57	12	0.13	562.00	10257.00	8240	20221103	-29.61	5420	20230807	7.01	8150	-28.83	20230201	5420	7.01	20230807	8240	-29.61	20221121	5420	7.01	20230807	1.13	N	093190	500	96 억		2650943	N	N	0	N	00	N
142	20231107	120639	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5830	10	2	0.17	127704540	21909	84.70	5780	5860	5770	7560	4080	5820	5828.86	13.78	0	-6960	5926	5872	5836	5782	5746	5855	5765	96	1740	500	4190	10	1	19238905	1122	10.37	0.57	12	0.11	562.00	10257.00	8240	20221103	-29.25	5420	20230807	7.56	8150	-28.47	20230201	5420	7.56	20230807	8240	-29.25	20221121	5420	7.56	20230807	1.13	N	093190	500	96 억		2650943	N	N	0	N	00	N
143	20231107	110640	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5830	10	2	0.17	87828340	15046	58.16	5780	5860	5780	7560	4080	5820	5837.32	13.78	0	-2545	5926	5872	5836	5782	5746	5855	5765	96	1740	500	4190	10	1	19238905	1122	10.37	0.57	12	0.08	562.00	10257.00	8240	20221103	-29.25	5420	20230807	7.56	8150	-28.47	20230201	5420	7.56	20230807	8240	-29.25	20221121	5420	7.56	20230807	1.13	N	093190	500	96 억		2650943	N	N	0	N	00	N
144	20231107	100648	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5800	-20	5	-0.34	83047670	14221	54.98	5780	5860	5780	7560	4080	5820	5839.79	13.78	0	-2587	5926	5872	5836	5782	5746	5855	5765	96	1740	500	4190	10	1	19238905	1116	10.32	0.57	12	0.07	562.00	10257.00	8240	20221103	-29.61	5420	20230807	7.01	8150	-28.83	20230201	5420	7.01	20230807	8240	-29.61	20221121	5420	7.01	20230807	1.13	N	093190	500	96 억		2650943	N	N	0	N	00	N
145	20231107	090632	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5860	40	2	0.69	7221980	1248	4.82	5780	5860	5780	7560	4080	5820	5786.84	13.78	0	30	5926	5872	5836	5782	5746	5855	5765	96	1740	500	4190	10	1	19238905	1127	10.43	0.57	12	0.01	562.00	10257.00	8240	20221103	-28.88	5420	20230807	8.12	8150	-28.10	20230201	5420	8.12	20230807	8240	-28.88	20221121	5420	8.12	20230807	1.13	N	093190	500	96 억		2650943	N	N	0	N	00	N
146	20231106	160626	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5820	-20	5	-0.34	147715770	25286	65.37	5850	5890	5800	7590	4090	5840	5842.28	13.73	0	-489	5900	5870	5820	5790	5740	5885	5805	96	1750	500	4200	10	1	19238905	1120	10.36	0.57	12	0.13	562.00	10257.00	8240	20221103	-29.37	5420	20230807	7.38	8150	-28.59	20230201	5420	7.38	20230807	8240	-29.37	20221121	5420	7.38	20230807	1.14	N	093190	500	96 억		2641432	N	N	0	N	00	N
147	20231106	150629	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5820	-20	5	-0.34	129115300	22090	57.11	5850	5890	5800	7590	4090	5840	5844.97	13.73	0	-852	5900	5870	5820	5790	5740	5885	5805	96	1750	500	4200	10	1	19238905	1120	10.36	0.57	12	0.11	562.00	10257.00	8240	20221103	-29.37	5420	20230807	7.38	8150	-28.59	20230201	5420	7.38	20230807	8240	-29.37	20221121	5420	7.38	20230807	1.14	N	093190	500	96 억		2641432	N	N	0	N	00	N
148	20231106	140627	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5840	0	3	0.00	121142590	20720	53.56	5850	5890	5810	7590	4090	5840	5846.65	13.73	0	-1225	5900	5870	5820	5790	5740	5885	5805	96	1750	500	4200	10	1	19238905	1124	10.39	0.57	12	0.11	562.00	10257.00	8240	20221103	-29.13	5420	20230807	7.75	8150	-28.34	20230201	5420	7.75	20230807	8240	-29.13	20221121	5420	7.75	20230807	1.14	N	093190	500	96 억		2641432	N	N	0	N	00	N
149	20231106	130633	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5840	0	3	0.00	112067850	19166	49.55	5850	5890	5810	7590	4090	5840	5847.22	13.73	0	-1179	5900	5870	5820	5790	5740	5885	5805	96	1750	500	4200	10	1	19238905	1124	10.39	0.57	12	0.10	562.00	10257.00	8240	20221103	-29.13	5420	20230807	7.75	8150	-28.34	20230201	5420	7.75	20230807	8240	-29.13	20221121	5420	7.75	20230807	1.14	N	093190	500	96 억		2641432	N	N	0	N	00	N
150	20231106	120630	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5850	10	2	0.17	101541690	17361	44.88	5850	5890	5810	7590	4090	5840	5848.84	13.73	0	-1428	5900	5870	5820	5790	5740	5885	5805	96	1750	500	4200	10	1	19238905	1125	10.41	0.57	12	0.09	562.00	10257.00	8240	20221103	-29.00	5420	20230807	7.93	8150	-28.22	20230201	5420	7.93	20230807	8240	-29.00	20221121	5420	7.93	20230807	1.14	N	093190	500	96 억		2641432	N	N	0	N	00	N
151	20231106	110630	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5830	-10	5	-0.17	71761300	12254	31.68	5850	5890	5830	7590	4090	5840	5856.15	13.73	0	-2201	5900	5870	5820	5790	5740	5885	5805	96	1750	500	4200	10	1	19238905	1122	10.37	0.57	12	0.06	562.00	10257.00	8240	20221103	-29.25	5420	20230807	7.56	8150	-28.47	20230201	5420	7.56	20230807	8240	-29.25	20221121	5420	7.56	20230807	1.14	N	093190	500	96 억		2641432	N	N	0	N	00	N
152	20231106	100607	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5880	40	2	0.68	32782400	5595	14.46	5850	5890	5830	7590	4090	5840	5859.23	13.73	0	-449	5900	5870	5820	5790	5740	5885	5805	96	1750	500	4200	10	1	19238905	1131	10.46	0.57	12	0.03	562.00	10257.00	8240	20221103	-28.64	5420	20230807	8.49	8150	-27.85	20230201	5420	8.49	20230807	8240	-28.64	20221121	5420	8.49	20230807	1.14	N	093190	500	96 억		2641432	N	N	0	N	00	N
153	20231106	090630	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5850	10	2	0.17	6995550	1197	3.09	5850	5870	5840	7590	4090	5840	5844.24	13.73	0	-681	5900	5870	5820	5790	5740	5885	5805	96	1750	500	4200	10	1	19238905	1125	10.41	0.57	12	0.01	562.00	10257.00	8240	20221103	-29.00	5420	20230807	7.93	8150	-28.22	20230201	5420	7.93	20230807	8240	-29.00	20221121	5420	7.93	20230807	1.14	N	093190	500	96 억		2641432	N	N	0	N	00	N
154	20231103	160622	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5840	30	2	0.52	224412440	38683	149.08	5820	5850	5770	7550	4070	5810	5801.31	13.64	0	-3215	5876	5842	5786	5752	5696	5860	5770	96	1740	500	4180	10	1	19238905	1124	10.39	0.57	12	0.20	562.00	10257.00	8240	20221103	-29.13	5420	20230807	7.75	8150	-28.34	20230201	5420	7.75	20230807	8240	-29.13	20221103	5420	7.75	20230807	1.12	N	093190	500	96 억		2624641	N	N	0	N	00	N
155	20231103	150620	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5840	30	2	0.52	216977970	37410	144.18	5820	5840	5770	7550	4070	5810	5800.00	13.64	0	-2549	5876	5842	5786	5752	5696	5860	5770	96	1740	500	4180	10	1	19238905	1124	10.39	0.57	12	0.19	562.00	10257.00	8240	20221103	-29.13	5420	20230807	7.75	8150	-28.34	20230201	5420	7.75	20230807	8240	-29.13	20221103	5420	7.75	20230807	1.12	N	093190	500	96 억		2624641	N	N	0	N	00	N
156	20231103	140621	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5820	10	2	0.17	184129290	31778	122.47	5820	5830	5770	7550	4070	5810	5794.24	13.64	0	-1178	5876	5842	5786	5752	5696	5860	5770	96	1740	500	4180	10	1	19238905	1120	10.36	0.57	12	0.17	562.00	10257.00	8240	20221103	-29.37	5420	20230807	7.38	8150	-28.59	20230201	5420	7.38	20230807	8240	-29.37	20221103	5420	7.38	20230807	1.12	N	093190	500	96 억		2624641	N	N	0	N	00	N
157	20231103	130620	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5810	0	3	0.00	165724140	28615	110.28	5820	5830	5770	7550	4070	5810	5791.51	13.64	0	-347	5876	5842	5786	5752	5696	5860	5770	96	1740	500	4180	10	1	19238905	1118	10.34	0.57	12	0.15	562.00	10257.00	8240	20221103	-29.49	5420	20230807	7.20	8150	-28.71	20230201	5420	7.20	20230807	8240	-29.49	20221103	5420	7.20	20230807	1.12	N	093190	500	96 억		2624641	N	N	0	N	00	N
158	20231103	120620	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5810	0	3	0.00	141385080	24431	94.16	5820	5830	5770	7550	4070	5810	5787.12	13.64	0	65	5876	5842	5786	5752	5696	5860	5770	96	1740	500	4180	10	1	19238905	1118	10.34	0.57	12	0.13	562.00	10257.00	8240	20221103	-29.49	5420	20230807	7.20	8150	-28.71	20230201	5420	7.20	20230807	8240	-29.49	20221103	5420	7.20	20230807	1.12	N	093190	500	96 억		2624641	N	N	0	N	00	N
159	20231103	110625	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5780	-30	5	-0.52	97947580	16936	65.27	5820	5830	5770	7550	4070	5810	5783.40	13.64	0	-3376	5876	5842	5786	5752	5696	5860	5770	96	1740	500	4180	10	1	19238905	1112	10.28	0.56	12	0.09	562.00	10257.00	8240	20221103	-29.85	5420	20230807	6.64	8150	-29.08	20230201	5420	6.64	20230807	8240	-29.85	20221103	5420	6.64	20230807	1.12	N	093190	500	96 억		2624641	N	N	0	N	00	N
160	20231103	100612	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5800	-10	5	-0.17	66361000	11476	44.23	5820	5830	5770	7550	4070	5810	5782.59	13.64	0	-3375	5876	5842	5786	5752	5696	5860	5770	96	1740	500	4180	10	1	19238905	1116	10.32	0.57	12	0.06	562.00	10257.00	8240	20221103	-29.61	5420	20230807	7.01	8150	-28.83	20230201	5420	7.01	20230807	8240	-29.61	20221103	5420	7.01	20230807	1.12	N	093190	500	96 억		2624641	N	N	0	N	00	N
161	20231103	090615	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5830	20	2	0.34	2348950	403	1.55	5820	5830	5820	7550	4070	5810	5828.66	13.64	0	-268	5876	5842	5786	5752	5696	5860	5770	96	1740	500	4180	10	1	19238905	1122	10.37	0.57	12	0.00	562.00	10257.00	8240	20221103	-29.25	5420	20230807	7.56	8150	-28.47	20230201	5420	7.56	20230807	8240	-29.25	20221103	5420	7.56	20230807	1.12	N	093190	500	96 억		2624641	N	N	0	N	00	N
162	20231102	160615	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5810	70	2	1.22	150133060	25935	51.52	5800	5820	5730	7460	4020	5740	5788.81	13.56	0	6368	5886	5812	5726	5652	5566	5850	5690	96	1720	500	4130	10	1	19238905	1118	10.34	0.57	12	0.13	562.00	10257.00	8240	20221103	-29.49	5420	20230807	7.20	8150	-28.71	20230201	5420	7.20	20230807	8240	-29.49	20221103	5420	7.20	20230807	1.08	N	093190	500	96 억		2608791	N	N	0	N	00	N
163	20231102	150622	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5770	30	2	0.52	147841210	25540	50.74	5800	5820	5730	7460	4020	5740	5788.61	13.56	0	6282	5886	5812	5726	5652	5566	5850	5690	96	1720	500	4130	10	1	19238905	1110	10.27	0.56	12	0.13	562.00	10257.00	8240	20221103	-29.98	5420	20230807	6.46	8150	-29.20	20230201	5420	6.46	20230807	8240	-29.98	20221103	5420	6.46	20230807	1.08	N	093190	500	96 억		2608791	N	N	0	N	00	N
164	20231102	140611	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5770	30	2	0.52	140283820	24238	48.15	5800	5820	5730	7460	4020	5740	5787.76	13.56	0	6250	5886	5812	5726	5652	5566	5850	5690	96	1720	500	4130	10	1	19238905	1110	10.27	0.56	12	0.13	562.00	10257.00	8240	20221103	-29.98	5420	20230807	6.46	8150	-29.20	20230201	5420	6.46	20230807	8240	-29.98	20221103	5420	6.46	20230807	1.08	N	093190	500	96 억		2608791	N	N	0	N	00	N
165	20231102	130617	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5790	50	2	0.87	116347150	20103	39.94	5800	5820	5730	7460	4020	5740	5787.55	13.56	0	4806	5886	5812	5726	5652	5566	5850	5690	96	1720	500	4130	10	1	19238905	1114	10.30	0.56	12	0.10	562.00	10257.00	8240	20221103	-29.73	5420	20230807	6.83	8150	-28.96	20230201	5420	6.83	20230807	8240	-29.73	20221103	5420	6.83	20230807	1.08	N	093190	500	96 억		2608791	N	N	0	N	00	N
166	20231102	120613	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5810	70	2	1.22	89922030	15548	30.89	5800	5810	5730	7460	4020	5740	5783.51	13.56	0	4101	5886	5812	5726	5652	5566	5850	5690	96	1720	500	4130	10	1	19238905	1118	10.34	0.57	12	0.08	562.00	10257.00	8240	20221103	-29.49	5420	20230807	7.20	8150	-28.71	20230201	5420	7.20	20230807	8240	-29.49	20221103	5420	7.20	20230807	1.08	N	093190	500	96 억		2608791	N	N	0	N	00	N
167	20231102	110614	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5790	50	2	0.87	55023630	9527	18.93	5800	5800	5730	7460	4020	5740	5775.55	13.56	0	1934	5886	5812	5726	5652	5566	5850	5690	96	1720	500	4130	10	1	19238905	1114	10.30	0.56	12	0.05	562.00	10257.00	8240	20221103	-29.73	5420	20230807	6.83	8150	-28.96	20230201	5420	6.83	20230807	8240	-29.73	20221103	5420	6.83	20230807	1.08	N	093190	500	96 억		2608791	N	N	0	N	00	N
168	20231102	100614	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5780	40	2	0.70	27820760	4823	9.58	5800	5800	5730	7460	4020	5740	5768.35	13.56	0	418	5886	5812	5726	5652	5566	5850	5690	96	1720	500	4130	10	1	19238905	1112	10.28	0.56	12	0.03	562.00	10257.00	8240	20221103	-29.85	5420	20230807	6.64	8150	-29.08	20230201	5420	6.64	20230807	8240	-29.85	20221103	5420	6.64	20230807	1.08	N	093190	500	96 억		2608791	N	N	0	N	00	N
169	20231102	090618	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5730	-10	5	-0.17	4642140	809	1.61	5800	5800	5730	7460	4020	5740	5738.12	13.56	0	504	5886	5812	5726	5652	5566	5850	5690	96	1720	500	4130	10	1	19238905	1102	10.20	0.56	12	0.00	562.00	10257.00	8240	20221103	-30.46	5420	20230807	5.72	8150	-29.69	20230201	5420	5.72	20230807	8240	-30.46	20221103	5420	5.72	20230807	1.08	N	093190	500	96 억		2608791	N	N	0	N	00	N
170	20231101	160611	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5740	80	2	1.41	287737080	50337	76.67	5660	5800	5640	7350	3970	5660	5716.28	13.54	0	-3065	5913	5786	5713	5586	5513	5750	5550	96	1690	500	4070	10	1	19238905	1104	10.21	0.56	12	0.26	562.00	10257.00	8240	20221103	-30.34	5420	20230807	5.90	8150	-29.57	20230201	5420	5.90	20230807	8240	-30.34	20221103	5420	5.90	20230807	1.10	N	093190	500	96 억		2604217	N	N	0	N	00	N
171	20231101	150612	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5720	60	2	1.06	267549590	46809	71.30	5660	5800	5640	7350	3970	5660	5715.84	13.54	0	-2901	5913	5786	5713	5586	5513	5750	5550	96	1690	500	4070	10	1	19238905	1100	10.18	0.56	12	0.24	562.00	10257.00	8240	20221103	-30.58	5420	20230807	5.54	8150	-29.82	20230201	5420	5.54	20230807	8240	-30.58	20221103	5420	5.54	20230807	1.10	N	093190	500	96 억		2604217	N	N	0	N	00	N
172	20231101	140607	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5720	60	2	1.06	250732180	43870	66.82	5660	5800	5640	7350	3970	5660	5715.42	13.54	0	-1736	5913	5786	5713	5586	5513	5750	5550	96	1690	500	4070	10	1	19238905	1100	10.18	0.56	12	0.23	562.00	10257.00	8240	20221103	-30.58	5420	20230807	5.54	8150	-29.82	20230201	5420	5.54	20230807	8240	-30.58	20221103	5420	5.54	20230807	1.10	N	093190	500	96 억		2604217	N	N	0	N	00	N
173	20231101	130611	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5730	70	2	1.24	232403970	40669	61.94	5660	5800	5640	7350	3970	5660	5714.60	13.54	0	-1206	5913	5786	5713	5586	5513	5750	5550	96	1690	500	4070	10	1	19238905	1102	10.20	0.56	12	0.21	562.00	10257.00	8240	20221103	-30.46	5420	20230807	5.72	8150	-29.69	20230201	5420	5.72	20230807	8240	-30.46	20221103	5420	5.72	20230807	1.10	N	093190	500	96 억		2604217	N	N	0	N	00	N
174	20231101	120626	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5700	40	2	0.71	165090560	28921	44.05	5660	5800	5640	7350	3970	5660	5708.43	13.54	0	-191	5913	5786	5713	5586	5513	5750	5550	96	1690	500	4070	10	1	19238905	1097	10.14	0.56	12	0.15	562.00	10257.00	8240	20221103	-30.83	5420	20230807	5.17	8150	-30.06	20230201	5420	5.17	20230807	8240	-30.83	20221103	5420	5.17	20230807	1.10	N	093190	500	96 억		2604217	N	N	0	N	00	N
175	20231101	110628	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5700	40	2	0.71	156477480	27410	41.75	5660	5800	5640	7350	3970	5660	5708.88	13.54	0	938	5913	5786	5713	5586	5513	5750	5550	96	1690	500	4070	10	1	19238905	1097	10.14	0.56	12	0.14	562.00	10257.00	8240	20221103	-30.83	5420	20230807	5.17	8150	-30.06	20230201	5420	5.17	20230807	8240	-30.83	20221103	5420	5.17	20230807	1.10	N	093190	500	96 억		2604217	N	N	0	N	00	N
176	20231101	100620	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5730	70	2	1.24	111148470	19478	29.67	5660	5800	5640	7350	3970	5660	5706.50	13.54	0	1212	5913	5786	5713	5586	5513	5750	5550	96	1690	500	4070	10	1	19238905	1102	10.20	0.56	12	0.10	562.00	10257.00	8240	20221103	-30.46	5420	20230807	5.72	8150	-29.69	20230201	5420	5.72	20230807	8240	-30.46	20221103	5420	5.72	20230807	1.10	N	093190	500	96 억		2604217	N	N	0	N	00	N
177	20231101	090621	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5680	20	2	0.35	4910370	865	1.32	5660	5690	5660	7350	3970	5660	5677.95	13.54	0	0	5913	5786	5713	5586	5513	5750	5550	96	1690	500	4070	10	1	19238905	1093	10.11	0.55	12	0.00	562.00	10257.00	8240	20221103	-31.07	5420	20230807	4.80	8150	-30.31	20230201	5420	4.80	20230807	8240	-31.07	20221103	5420	4.80	20230807	1.10	N	093190	500	96 억		2604217	N	N	0	N	00	N