KissMeData/148250/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160921	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4820	-30	5	-0.62	99119650	20707	140.22	4810	4850	4750	6300	3395	4850	4786.77	2.29	2015	4980	4915	4810	4745	4640	4947	4777	38	1450	500	3390	5	1	7391186	356	-301.25	0.80	12	0.28	-16.00	5999.00	10400	20230213	-53.65	4005	20231031	20.35	10400	-53.65	20230213	4005	20.35	20231031	10400	-53.65	20230213	4005	20.35	20231031	2.19	N	148250	500	38 억	168942	N	N	416	N	N
3	20231130	150921	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4835	-15	5	-0.31	96173860	20096	136.08	4810	4850	4750	6300	3395	4850	4785.72	2.29	2033	4980	4915	4810	4745	4640	4947	4777	38	1450	500	3390	5	1	7391186	357	-302.19	0.81	12	0.27	-16.00	5999.00	10400	20230213	-53.51	4005	20231031	20.72	10400	-53.51	20230213	4005	20.72	20231031	10400	-53.51	20230213	4005	20.72	20231031	2.19	N	148250	500	38 억	168942	N	N	0	N	N
4	20231130	140917	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4835	-15	5	-0.31	95496910	19956	135.13	4810	4850	4750	6300	3395	4850	4785.37	2.29	2057	4980	4915	4810	4745	4640	4947	4777	38	1450	500	3390	5	1	7391186	357	-302.19	0.81	12	0.27	-16.00	5999.00	10400	20230213	-53.51	4005	20231031	20.72	10400	-53.51	20230213	4005	20.72	20231031	10400	-53.51	20230213	4005	20.72	20231031	2.19	N	148250	500	38 억	168942	N	N	0	N	N
5	20231130	130915	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4830	-20	5	-0.41	90654410	18949	128.31	4810	4850	4750	6300	3395	4850	4784.13	2.29	2120	4980	4915	4810	4745	4640	4947	4777	38	1450	500	3390	5	1	7391186	357	-301.88	0.81	12	0.26	-16.00	5999.00	10400	20230213	-53.56	4005	20231031	20.60	10400	-53.56	20230213	4005	20.60	20231031	10400	-53.56	20230213	4005	20.60	20231031	2.19	N	148250	500	38 억	168942	N	N	0	N	N
6	20231130	120928	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4825	-25	5	-0.52	90244830	18864	127.74	4810	4850	4750	6300	3395	4850	4783.97	2.29	2125	4980	4915	4810	4745	4640	4947	4777	38	1450	500	3390	5	1	7391186	357	-301.56	0.80	12	0.26	-16.00	5999.00	10400	20230213	-53.61	4005	20231031	20.47	10400	-53.61	20230213	4005	20.47	20231031	10400	-53.61	20230213	4005	20.47	20231031	2.19	N	148250	500	38 억	168942	N	N	0	N	N
7	20231130	110924	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4840	-10	5	-0.21	48780605	10194	69.03	4810	4850	4750	6300	3395	4850	4785.23	2.29	1570	4980	4915	4810	4745	4640	4947	4777	38	1450	500	3390	5	1	7391186	358	-302.50	0.81	12	0.14	-16.00	5999.00	10400	20230213	-53.46	4005	20231031	20.85	10400	-53.46	20230213	4005	20.85	20231031	10400	-53.46	20230213	4005	20.85	20231031	2.19	N	148250	500	38 억	168942	N	N	0	N	N
8	20231130	100917	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4780	-70	5	-1.44	15142760	3153	21.35	4810	4850	4770	6300	3395	4850	4802.65	2.29	-423	4980	4915	4810	4745	4640	4947	4777	38	1450	500	3390	5	1	7391186	353	-298.75	0.80	12	0.04	-16.00	5999.00	10400	20230213	-54.04	4005	20231031	19.35	10400	-54.04	20230213	4005	19.35	20231031	10400	-54.04	20230213	4005	19.35	20231031	2.19	N	148250	500	38 억	168942	N	N	0	N	N
9	20231130	090917	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4835	-15	5	-0.31	1235265	256	1.73	4810	4850	4805	6300	3395	4850	4825.25	2.29	-53	4980	4915	4810	4745	4640	4947	4777	38	1450	500	3390	5	1	7391186	357	-302.19	0.81	12	0.00	-16.00	5999.00	10400	20230213	-53.51	4005	20231031	20.72	10400	-53.51	20230213	4005	20.72	20231031	10400	-53.51	20230213	4005	20.72	20231031	2.19	N	148250	500	38 억	168942	N	N	0	N	N
10	20231129	160913	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4850	-10	5	-0.21	70860705	14768	313.88	4815	4875	4705	6310	3405	4860	4798.20	2.32	-2827	4930	4895	4840	4805	4750	4912	4822	38	1450	500	3400	5	1	7391186	358	-303.12	0.81	12	0.20	-16.00	5999.00	10400	20230213	-53.37	4005	20231031	21.10	10400	-53.37	20230213	4005	21.10	20231031	10400	-53.37	20230213	4005	21.10	20231031	2.19	N	148250	500	38 억	171415	N	N	0	N	N
11	20231129	150922	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4825	-35	5	-0.72	69184585	14421	306.50	4815	4875	4705	6310	3405	4860	4797.49	2.32	-2764	4930	4895	4840	4805	4750	4912	4822	38	1450	500	3400	5	1	7391186	357	-301.56	0.80	12	0.20	-16.00	5999.00	10400	20230213	-53.61	4005	20231031	20.47	10400	-53.61	20230213	4005	20.47	20231031	10400	-53.61	20230213	4005	20.47	20231031	2.19	N	148250	500	38 억	171415	N	N	0	N	N
12	20231129	140916	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4865	5	2	0.10	66880320	13945	296.39	4815	4875	4705	6310	3405	4860	4796.01	2.32	-2528	4930	4895	4840	4805	4750	4912	4822	38	1450	500	3400	5	1	7391186	360	-304.06	0.81	12	0.19	-16.00	5999.00	10400	20230213	-53.22	4005	20231031	21.47	10400	-53.22	20230213	4005	21.47	20231031	10400	-53.22	20230213	4005	21.47	20231031	2.19	N	148250	500	38 억	171415	N	N	0	N	N
13	20231129	130917	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4870	10	2	0.21	66463510	13859	294.56	4815	4875	4705	6310	3405	4860	4795.69	2.32	-2515	4930	4895	4840	4805	4750	4912	4822	38	1450	500	3400	5	1	7391186	360	-304.38	0.81	12	0.19	-16.00	5999.00	10400	20230213	-53.17	4005	20231031	21.60	10400	-53.17	20230213	4005	21.60	20231031	10400	-53.17	20230213	4005	21.60	20231031	2.19	N	148250	500	38 억	171415	N	N	0	N	N
14	20231129	120919	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4870	10	2	0.21	65821260	13727	291.75	4815	4875	4705	6310	3405	4860	4795.02	2.32	-2457	4930	4895	4840	4805	4750	4912	4822	38	1450	500	3400	5	1	7391186	360	-304.38	0.81	12	0.19	-16.00	5999.00	10400	20230213	-53.17	4005	20231031	21.60	10400	-53.17	20230213	4005	21.60	20231031	10400	-53.17	20230213	4005	21.60	20231031	2.19	N	148250	500	38 억	171415	N	N	0	N	N
15	20231129	110919	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4865	5	2	0.10	55495470	11599	246.52	4815	4875	4705	6310	3405	4860	4784.50	2.32	-2417	4930	4895	4840	4805	4750	4912	4822	38	1450	500	3400	5	1	7391186	360	-304.06	0.81	12	0.16	-16.00	5999.00	10400	20230213	-53.22	4005	20231031	21.47	10400	-53.22	20230213	4005	21.47	20231031	10400	-53.22	20230213	4005	21.47	20231031	2.19	N	148250	500	38 억	171415	N	N	0	N	N
16	20231129	100916	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4865	5	2	0.10	51861155	10850	230.61	4815	4875	4705	6310	3405	4860	4779.83	2.32	-2238	4930	4895	4840	4805	4750	4912	4822	38	1450	500	3400	5	1	7391186	360	-304.06	0.81	12	0.15	-16.00	5999.00	10400	20230213	-53.22	4005	20231031	21.47	10400	-53.22	20230213	4005	21.47	20231031	10400	-53.22	20230213	4005	21.47	20231031	2.19	N	148250	500	38 억	171415	N	N	0	N	N
17	20231129	090912	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4875	15	2	0.31	886090	184	3.91	4815	4875	4800	6310	3405	4860	4815.71	2.32	9	4930	4895	4840	4805	4750	4912	4822	38	1450	500	3400	5	1	7391186	360	-304.69	0.81	12	0.00	-16.00	5999.00	10400	20230213	-53.12	4005	20231031	21.72	10400	-53.12	20230213	4005	21.72	20231031	10400	-53.12	20230213	4005	21.72	20231031	2.19	N	148250	500	38 억	171415	N	N	0	N	N
18	20231128	160913	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4860	75	2	1.57	22682165	4705	109.57	4795	4875	4785	6220	3350	4785	4820.86	2.33	-649	4965	4875	4830	4740	4695	4852	4717	38	1435	500	3340	5	1	7391186	359	-303.75	0.81	12	0.06	-16.00	5999.00	10400	20230213	-53.27	4005	20231031	21.35	10400	-53.27	20230213	4005	21.35	20231031	10400	-53.27	20230213	4005	21.35	20231031	2.19	N	148250	500	38 억	171939	N	N	39	N	N
19	20231128	150814	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4855	70	2	1.46	21812790	4526	105.40	4795	4875	4785	6220	3350	4785	4819.44	2.33	-615	4965	4875	4830	4740	4695	4852	4717	38	1435	500	3340	5	1	7391186	359	-303.44	0.81	12	0.06	-16.00	5999.00	10400	20230213	-53.32	4005	20231031	21.22	10400	-53.32	20230213	4005	21.22	20231031	10400	-53.32	20230213	4005	21.22	20231031	2.19	N	148250	500	38 억	171939	N	N	39	N	N
20	20231128	140913	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4870	85	2	1.78	17704865	3679	85.68	4795	4875	4785	6220	3350	4785	4812.41	2.33	-297	4965	4875	4830	4740	4695	4852	4717	38	1435	500	3340	5	1	7391186	360	-304.38	0.81	12	0.05	-16.00	5999.00	10400	20230213	-53.17	4005	20231031	21.60	10400	-53.17	20230213	4005	21.60	20231031	10400	-53.17	20230213	4005	21.60	20231031	2.19	N	148250	500	38 억	171939	N	N	39	N	N
21	20231128	130906	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4825	40	2	0.84	17505595	3638	84.72	4795	4875	4785	6220	3350	4785	4811.87	2.33	-307	4965	4875	4830	4740	4695	4852	4717	38	1435	500	3340	5	1	7391186	357	-301.56	0.80	12	0.05	-16.00	5999.00	10400	20230213	-53.61	4005	20231031	20.47	10400	-53.61	20230213	4005	20.47	20231031	10400	-53.61	20230213	4005	20.47	20231031	2.19	N	148250	500	38 억	171939	N	N	39	N	N
22	20231128	120912	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4830	45	2	0.94	12803380	2670	62.18	4795	4835	4785	6220	3350	4785	4795.27	2.33	-394	4965	4875	4830	4740	4695	4852	4717	38	1435	500	3340	5	1	7391186	357	-301.88	0.81	12	0.04	-16.00	5999.00	10400	20230213	-53.56	4005	20231031	20.60	10400	-53.56	20230213	4005	20.60	20231031	10400	-53.56	20230213	4005	20.60	20231031	2.19	N	148250	500	38 억	171939	N	N	39	N	N
23	20231128	110912	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4830	45	2	0.94	12450790	2597	60.48	4795	4835	4785	6220	3350	4785	4794.30	2.33	-394	4965	4875	4830	4740	4695	4852	4717	38	1435	500	3340	5	1	7391186	357	-301.88	0.81	12	0.04	-16.00	5999.00	10400	20230213	-53.56	4005	20231031	20.60	10400	-53.56	20230213	4005	20.60	20231031	10400	-53.56	20230213	4005	20.60	20231031	2.19	N	148250	500	38 억	171939	N	N	39	N	N
24	20231128	100908	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4810	25	2	0.52	10833125	2261	52.65	4795	4830	4785	6220	3350	4785	4791.30	2.33	-407	4965	4875	4830	4740	4695	4852	4717	38	1435	500	3340	5	1	7391186	356	-300.62	0.80	12	0.03	-16.00	5999.00	10400	20230213	-53.75	4005	20231031	20.10	10400	-53.75	20230213	4005	20.10	20231031	10400	-53.75	20230213	4005	20.10	20231031	2.19	N	148250	500	38 억	171939	N	N	39	N	N
25	20231128	090908	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4810	25	2	0.52	163495	34	0.79	4795	4810	4795	6220	3350	4785	4808.68	2.33	-17	4965	4875	4830	4740	4695	4852	4717	38	1435	500	3340	5	1	7391186	356	-300.62	0.80	12	0.00	-16.00	5999.00	10400	20230213	-53.75	4005	20231031	20.10	10400	-53.75	20230213	4005	20.10	20231031	10400	-53.75	20230213	4005	20.10	20231031	2.19	N	148250	500	38 억	171939	N	N	39	N	N
26	20231127	160905	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4785	-35	5	-0.73	20750380	4289	80.24	4820	4920	4785	6260	3375	4820	4838.05	2.33	-575	4940	4880	4805	4745	4670	4842	4707	38	1440	500	3370	5	1	7391186	354	-299.06	0.80	12	0.06	-16.00	5999.00	10400	20230213	-53.99	4005	20231031	19.48	10400	-53.99	20230213	4005	19.48	20231031	10400	-53.99	20230213	4005	19.48	20231031	2.19	N	148250	500	38 억	172485	N	N	39	N	N
27	20231127	150911	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4810	-10	5	-0.21	17443600	3598	67.32	4820	4920	4790	6260	3375	4820	4848.14	2.33	-583	4940	4880	4805	4745	4670	4842	4707	38	1440	500	3370	5	1	7391186	356	-300.62	0.80	12	0.05	-16.00	5999.00	10400	20230213	-53.75	4005	20231031	20.10	10400	-53.75	20230213	4005	20.10	20231031	10400	-53.75	20230213	4005	20.10	20231031	2.19	N	148250	500	38 억	172485	N	N	0	N	N
28	20231127	140909	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4835	15	2	0.31	13927415	2867	53.64	4820	4920	4805	6260	3375	4820	4857.84	2.33	-585	4940	4880	4805	4745	4670	4842	4707	38	1440	500	3370	5	1	7391186	357	-302.19	0.81	12	0.04	-16.00	5999.00	10400	20230213	-53.51	4005	20231031	20.72	10400	-53.51	20230213	4005	20.72	20231031	10400	-53.51	20230213	4005	20.72	20231031	2.19	N	148250	500	38 억	172485	N	N	0	N	N
29	20231127	130912	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4855	35	2	0.73	12811085	2637	49.34	4820	4920	4805	6260	3375	4820	4858.20	2.33	-580	4940	4880	4805	4745	4670	4842	4707	38	1440	500	3370	5	1	7391186	359	-303.44	0.81	12	0.04	-16.00	5999.00	10400	20230213	-53.32	4005	20231031	21.22	10400	-53.32	20230213	4005	21.22	20231031	10400	-53.32	20230213	4005	21.22	20231031	2.19	N	148250	500	38 억	172485	N	N	0	N	N
30	20231127	120915	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4855	35	2	0.73	12520055	2577	48.21	4820	4920	4805	6260	3375	4820	4858.38	2.33	-526	4940	4880	4805	4745	4670	4842	4707	38	1440	500	3370	5	1	7391186	359	-303.44	0.81	12	0.03	-16.00	5999.00	10400	20230213	-53.32	4005	20231031	21.22	10400	-53.32	20230213	4005	21.22	20231031	10400	-53.32	20230213	4005	21.22	20231031	2.19	N	148250	500	38 억	172485	N	N	0	N	N
31	20231127	110900	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4895	75	2	1.56	9442475	1943	36.35	4820	4920	4810	6260	3375	4820	4859.74	2.33	59	4940	4880	4805	4745	4670	4842	4707	38	1440	500	3370	5	1	7391186	362	-305.94	0.82	12	0.03	-16.00	5999.00	10400	20230213	-52.93	4005	20231031	22.22	10400	-52.93	20230213	4005	22.22	20231031	10400	-52.93	20230213	4005	22.22	20231031	2.19	N	148250	500	38 억	172485	N	N	0	N	N
32	20231127	100858	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4895	75	2	1.56	6661945	1371	25.65	4820	4920	4810	6260	3375	4820	4859.19	2.33	72	4940	4880	4805	4745	4670	4842	4707	38	1440	500	3370	5	1	7391186	362	-305.94	0.82	12	0.02	-16.00	5999.00	10400	20230213	-52.93	4005	20231031	22.22	10400	-52.93	20230213	4005	22.22	20231031	10400	-52.93	20230213	4005	22.22	20231031	2.19	N	148250	500	38 억	172485	N	N	0	N	N
33	20231127	090902	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4855	35	2	0.73	960670	198	3.70	4820	4920	4810	6260	3375	4820	4851.87	2.33	-94	4940	4880	4805	4745	4670	4842	4707	38	1440	500	3370	5	1	7391186	359	-303.44	0.81	12	0.00	-16.00	5999.00	10400	20230213	-53.32	4005	20231031	21.22	10400	-53.32	20230213	4005	21.22	20231031	10400	-53.32	20230213	4005	21.22	20231031	2.19	N	148250	500	38 억	172485	N	N	0	N	N
34	20231124	160854	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4820	-5	5	-0.10	25055425	5245	63.61	4825	4865	4730	6270	3380	4825	4777.01	2.32	718	5088	4956	4868	4736	4648	5022	4802	38	1445	500	3370	5	1	7391186	356	-301.25	0.80	12	0.07	-16.00	5999.00	10400	20230213	-53.65	4005	20231031	20.35	10400	-53.65	20230213	4005	20.35	20231031	10400	-53.65	20230213	4005	20.35	20231031	2.19	N	148250	500	38 억	171650	N	N	8	N	N
35	20231124	150903	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4745	-80	5	-1.66	23412845	4903	59.47	4825	4865	4730	6270	3380	4825	4775.21	2.32	825	5088	4956	4868	4736	4648	5022	4802	38	1445	500	3370	5	1	7391186	351	-296.56	0.79	12	0.07	-16.00	5999.00	10400	20230213	-54.38	4005	20231031	18.48	10400	-54.38	20230213	4005	18.48	20231031	10400	-54.38	20230213	4005	18.48	20231031	2.19	N	148250	500	38 억	171650	N	N	8	N	N
36	20231124	140903	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4770	-55	5	-1.14	21303455	4460	54.09	4825	4865	4730	6270	3380	4825	4776.56	2.32	910	5088	4956	4868	4736	4648	5022	4802	38	1445	500	3370	5	1	7391186	353	-298.12	0.80	12	0.06	-16.00	5999.00	10400	20230213	-54.13	4005	20231031	19.10	10400	-54.13	20230213	4005	19.10	20231031	10400	-54.13	20230213	4005	19.10	20231031	2.19	N	148250	500	38 억	171650	N	N	8	N	N
37	20231124	130859	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4740	-85	5	-1.76	21050965	4407	53.45	4825	4865	4730	6270	3380	4825	4776.71	2.32	951	5088	4956	4868	4736	4648	5022	4802	38	1445	500	3370	5	1	7391186	350	-296.25	0.79	12	0.06	-16.00	5999.00	10400	20230213	-54.42	4005	20231031	18.35	10400	-54.42	20230213	4005	18.35	20231031	10400	-54.42	20230213	4005	18.35	20231031	2.19	N	148250	500	38 억	171650	N	N	8	N	N
38	20231124	120905	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4820	-5	5	-0.10	16209760	3388	41.09	4825	4865	4755	6270	3380	4825	4784.46	2.32	930	5088	4956	4868	4736	4648	5022	4802	38	1445	500	3370	5	1	7391186	356	-301.25	0.80	12	0.05	-16.00	5999.00	10400	20230213	-53.65	4005	20231031	20.35	10400	-53.65	20230213	4005	20.35	20231031	10400	-53.65	20230213	4005	20.35	20231031	2.19	N	148250	500	38 억	171650	N	N	8	N	N
39	20231124	110901	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4800	-25	5	-0.52	12565680	2626	31.85	4825	4865	4755	6270	3380	4825	4785.10	2.32	1005	5088	4956	4868	4736	4648	5022	4802	38	1445	500	3370	5	1	7391186	355	-300.00	0.80	12	0.04	-16.00	5999.00	10400	20230213	-53.85	4005	20231031	19.85	10400	-53.85	20230213	4005	19.85	20231031	10400	-53.85	20230213	4005	19.85	20231031	2.19	N	148250	500	38 억	171650	N	N	8	N	N
40	20231124	100900	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4815	-10	5	-0.21	11107275	2321	28.15	4825	4865	4755	6270	3380	4825	4785.56	2.32	979	5088	4956	4868	4736	4648	5022	4802	38	1445	500	3370	5	1	7391186	356	-300.94	0.80	12	0.03	-16.00	5999.00	10400	20230213	-53.70	4005	20231031	20.22	10400	-53.70	20230213	4005	20.22	20231031	10400	-53.70	20230213	4005	20.22	20231031	2.19	N	148250	500	38 억	171650	N	N	8	N	N
41	20231124	090857	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4865	40	2	0.83	1547545	321	3.89	4825	4865	4755	6270	3380	4825	4821.01	2.32	-165	5088	4956	4868	4736	4648	5022	4802	38	1445	500	3370	5	1	7391186	360	-304.06	0.81	12	0.00	-16.00	5999.00	10400	20230213	-53.22	4005	20231031	21.47	10400	-53.22	20230213	4005	21.47	20231031	10400	-53.22	20230213	4005	21.47	20231031	2.19	N	148250	500	38 억	171650	N	N	8	N	N
42	20231123	160847	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4825	-20	5	-0.41	40316855	8241	43.26	4780	5000	4780	6290	3395	4845	4892.23	2.38	-4314	5101	4972	4791	4662	4481	5037	4727	38	1445	500	3390	5	1	7391186	357	-301.56	0.80	12	0.11	-16.00	5999.00	10400	20230213	-53.61	4005	20231031	20.47	10400	-53.61	20230213	4005	20.47	20231031	10400	-53.61	20230213	4005	20.47	20231031	2.19	N	148250	500	38 억	175717	N	N	8	N	N
43	20231123	150916	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4815	-30	5	-0.62	39006550	7969	41.83	4780	5000	4780	6290	3395	4845	4894.79	2.38	-4180	5101	4972	4791	4662	4481	5037	4727	38	1445	500	3390	5	1	7391186	356	-300.94	0.80	12	0.11	-16.00	5999.00	10400	20230213	-53.70	4005	20231031	20.22	10400	-53.70	20230213	4005	20.22	20231031	10400	-53.70	20230213	4005	20.22	20231031	2.19	N	148250	500	38 억	175717	N	N	13	N	N
44	20231123	140915	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4870	25	2	0.52	36612620	7473	39.23	4780	5000	4780	6290	3395	4845	4899.32	2.38	-3903	5101	4972	4791	4662	4481	5037	4727	38	1445	500	3390	5	1	7391186	360	-304.38	0.81	12	0.10	-16.00	5999.00	10400	20230213	-53.17	4005	20231031	21.60	10400	-53.17	20230213	4005	21.60	20231031	10400	-53.17	20230213	4005	21.60	20231031	2.19	N	148250	500	38 억	175717	N	N	13	N	N
45	20231123	130915	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4860	15	2	0.31	35716455	7288	38.26	4780	5000	4780	6290	3395	4845	4900.72	2.38	-3848	5101	4972	4791	4662	4481	5037	4727	38	1445	500	3390	5	1	7391186	359	-303.75	0.81	12	0.10	-16.00	5999.00	10400	20230213	-53.27	4005	20231031	21.35	10400	-53.27	20230213	4005	21.35	20231031	10400	-53.27	20230213	4005	21.35	20231031	2.19	N	148250	500	38 억	175717	N	N	13	N	N
46	20231123	120901	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4830	-15	5	-0.31	33853605	6904	36.24	4780	5000	4780	6290	3395	4845	4903.48	2.38	-3499	5101	4972	4791	4662	4481	5037	4727	38	1445	500	3390	5	1	7391186	357	-301.88	0.81	12	0.09	-16.00	5999.00	10400	20230213	-53.56	4005	20231031	20.60	10400	-53.56	20230213	4005	20.60	20231031	10400	-53.56	20230213	4005	20.60	20231031	2.19	N	148250	500	38 억	175717	N	N	13	N	N
47	20231123	110923	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4820	-25	5	-0.52	31079995	6334	33.25	4780	5000	4780	6290	3395	4845	4906.85	2.38	-3261	5101	4972	4791	4662	4481	5037	4727	38	1445	500	3390	5	1	7391186	356	-301.25	0.80	12	0.09	-16.00	5999.00	10400	20230213	-53.65	4005	20231031	20.35	10400	-53.65	20230213	4005	20.35	20231031	10400	-53.65	20230213	4005	20.35	20231031	2.19	N	148250	500	38 억	175717	N	N	13	N	N
48	20231123	100904	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4900	55	2	1.14	27512340	5599	29.39	4780	5000	4780	6290	3395	4845	4913.80	2.38	-2754	5101	4972	4791	4662	4481	5037	4727	38	1445	500	3390	5	1	7391186	362	-306.25	0.82	12	0.08	-16.00	5999.00	10400	20230213	-52.88	4005	20231031	22.35	10400	-52.88	20230213	4005	22.35	20231031	10400	-52.88	20230213	4005	22.35	20231031	2.19	N	148250	500	38 억	175717	N	N	13	N	N
49	20231123	090900	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4970	125	2	2.58	6401505	1312	6.89	4780	4970	4780	6290	3395	4845	4879.20	2.38	-393	5101	4972	4791	4662	4481	5037	4727	38	1445	500	3390	5	1	7391186	367	-310.62	0.83	12	0.02	-16.00	5999.00	10400	20230213	-52.21	4005	20231031	24.09	10400	-52.21	20230213	4005	24.09	20231031	10400	-52.21	20230213	4005	24.09	20231031	2.19	N	148250	500	38 억	175717	N	N	13	N	N
50	20231122	160828	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4845	195	2	4.19	91386960	19051	152.54	4650	4920	4610	6040	3255	4650	4796.96	2.39	-1285	4770	4710	4630	4570	4490	4670	4530	38	1390	500	3250	5	1	7391186	358	-302.81	0.81	12	0.26	-16.00	5999.00	10400	20230213	-53.41	4005	20231031	20.97	10400	-53.41	20230213	4005	20.97	20231031	10400	-53.41	20230213	4005	20.97	20231031	2.19	N	148250	500	38 억	176935	N	N	13	N	N
51	20231122	150843	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4845	195	2	4.19	84361155	17598	140.91	4650	4920	4610	6040	3255	4650	4793.79	2.39	-1283	4770	4710	4630	4570	4490	4670	4530	38	1390	500	3250	5	1	7391186	358	-302.81	0.81	12	0.24	-16.00	5999.00	10400	20230213	-53.41	4005	20231031	20.97	10400	-53.41	20230213	4005	20.97	20231031	10400	-53.41	20230213	4005	20.97	20231031	2.19	N	148250	500	38 억	176935	N	N	22	N	N
52	20231122	140836	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4905	255	2	5.48	81699570	17053	136.54	4650	4920	4610	6040	3255	4650	4790.92	2.39	-1141	4770	4710	4630	4570	4490	4670	4530	38	1390	500	3250	5	1	7391186	363	-306.56	0.82	12	0.23	-16.00	5999.00	10400	20230213	-52.84	4005	20231031	22.47	10400	-52.84	20230213	4005	22.47	20231031	10400	-52.84	20230213	4005	22.47	20231031	2.19	N	148250	500	38 억	176935	N	N	22	N	N
53	20231122	130907	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4840	190	2	4.09	57300390	12063	96.59	4650	4840	4610	6040	3255	4650	4750.09	2.39	-312	4770	4710	4630	4570	4490	4670	4530	38	1390	500	3250	5	1	7391186	358	-302.50	0.81	12	0.16	-16.00	5999.00	10400	20230213	-53.46	4005	20231031	20.85	10400	-53.46	20230213	4005	20.85	20231031	10400	-53.46	20230213	4005	20.85	20231031	2.19	N	148250	500	38 억	176935	N	N	22	N	N
54	20231122	120911	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4815	165	2	3.55	46755760	9867	79.01	4650	4840	4610	6040	3255	4650	4738.60	2.39	73	4770	4710	4630	4570	4490	4670	4530	38	1390	500	3250	5	1	7391186	356	-300.94	0.80	12	0.13	-16.00	5999.00	10400	20230213	-53.70	4005	20231031	20.22	10400	-53.70	20230213	4005	20.22	20231031	10400	-53.70	20230213	4005	20.22	20231031	2.19	N	148250	500	38 억	176935	N	N	22	N	N
55	20231122	110952	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4750	100	2	2.15	21680890	4630	37.07	4650	4750	4610	6040	3255	4650	4682.70	2.39	-1411	4770	4710	4630	4570	4490	4670	4530	38	1390	500	3250	5	1	7391186	351	-296.88	0.79	12	0.06	-16.00	5999.00	10400	20230213	-54.33	4005	20231031	18.60	10400	-54.33	20230213	4005	18.60	20231031	10400	-54.33	20230213	4005	18.60	20231031	2.19	N	148250	500	38 억	176935	N	N	22	N	N
56	20231122	100923	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4665	15	2	0.32	11869750	2545	20.38	4650	4750	4610	6040	3255	4650	4663.95	2.39	-1568	4770	4710	4630	4570	4490	4670	4530	38	1390	500	3250	5	1	7391186	345	-291.56	0.78	12	0.03	-16.00	5999.00	10400	20230213	-55.14	4005	20231031	16.48	10400	-55.14	20230213	4005	16.48	20231031	10400	-55.14	20230213	4005	16.48	20231031	2.19	N	148250	500	38 억	176935	N	N	22	N	N
57	20231122	090836	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4640	-10	5	-0.22	7718365	1652	13.23	4650	4750	4610	6040	3255	4650	4672.13	2.39	-1348	4770	4710	4630	4570	4490	4670	4530	38	1390	500	3250	5	1	7391186	343	-290.00	0.77	12	0.02	-16.00	5999.00	10400	20230213	-55.38	4005	20231031	15.86	10400	-55.38	20230213	4005	15.86	20231031	10400	-55.38	20230213	4005	15.86	20231031	2.19	N	148250	500	38 억	176935	N	N	22	N	N
58	20231121	160839	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4650	-40	5	-0.85	57666855	12489	113.50	4690	4690	4550	6090	3285	4690	4617.41	2.40	-931	4960	4825	4685	4550	4410	4892	4617	38	1400	500	3280	5	1	7391186	344	-290.62	0.78	12	0.17	-16.00	5999.00	10400	20230213	-55.29	4005	20231031	16.10	10400	-55.29	20230213	4005	16.10	20231031	10400	-55.29	20230213	4005	16.10	20231031	2.12	N	148250	500	38 억	177718	N	N	22	N	N
59	20231121	150840	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4640	-50	5	-1.07	56011555	12133	110.26	4690	4690	4550	6090	3285	4690	4616.46	2.40	-911	4960	4825	4685	4550	4410	4892	4617	38	1400	500	3280	5	1	7391186	343	-290.00	0.77	12	0.16	-16.00	5999.00	10400	20230213	-55.38	4005	20231031	15.86	10400	-55.38	20230213	4005	15.86	20231031	10400	-55.38	20230213	4005	15.86	20231031	2.12	N	148250	500	38 억	177718	N	N	50	N	N
60	20231121	140829	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4615	-75	5	-1.60	48112800	10424	94.73	4690	4690	4550	6090	3285	4690	4615.58	2.40	-690	4960	4825	4685	4550	4410	4892	4617	38	1400	500	3280	5	1	7391186	341	-288.44	0.77	12	0.14	-16.00	5999.00	10400	20230213	-55.62	4005	20231031	15.23	10400	-55.62	20230213	4005	15.23	20231031	10400	-55.62	20230213	4005	15.23	20231031	2.12	N	148250	500	38 억	177718	N	N	50	N	N
61	20231121	130823	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4645	-45	5	-0.96	14604145	3152	28.64	4690	4690	4550	6090	3285	4690	4633.29	2.40	-601	4960	4825	4685	4550	4410	4892	4617	38	1400	500	3280	5	1	7391186	343	-290.31	0.77	12	0.04	-16.00	5999.00	10400	20230213	-55.34	4005	20231031	15.98	10400	-55.34	20230213	4005	15.98	20231031	10400	-55.34	20230213	4005	15.98	20231031	2.12	N	148250	500	38 억	177718	N	N	50	N	N
62	20231121	120823	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4650	-40	5	-0.85	9959755	2153	19.57	4690	4690	4550	6090	3285	4690	4625.99	2.40	-508	4960	4825	4685	4550	4410	4892	4617	38	1400	500	3280	5	1	7391186	344	-290.62	0.78	12	0.03	-16.00	5999.00	10400	20230213	-55.29	4005	20231031	16.10	10400	-55.29	20230213	4005	16.10	20231031	10400	-55.29	20230213	4005	16.10	20231031	2.12	N	148250	500	38 억	177718	N	N	50	N	N
63	20231121	110820	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4645	-45	5	-0.96	6977255	1511	13.73	4690	4690	4550	6090	3285	4690	4617.64	2.40	-540	4960	4825	4685	4550	4410	4892	4617	38	1400	500	3280	5	1	7391186	343	-290.31	0.77	12	0.02	-16.00	5999.00	10400	20230213	-55.34	4005	20231031	15.98	10400	-55.34	20230213	4005	15.98	20231031	10400	-55.34	20230213	4005	15.98	20231031	2.12	N	148250	500	38 억	177718	N	N	50	N	N
64	20231121	100759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4670	-20	5	-0.43	4919320	1068	9.71	4690	4690	4550	6090	3285	4690	4606.10	2.40	-97	4960	4825	4685	4550	4410	4892	4617	38	1400	500	3280	5	1	7391186	345	-291.88	0.78	12	0.01	-16.00	5999.00	10400	20230213	-55.10	4005	20231031	16.60	10400	-55.10	20230213	4005	16.60	20231031	10400	-55.10	20230213	4005	16.60	20231031	2.12	N	148250	500	38 억	177718	N	N	50	N	N
65	20231121	090812	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4575	-115	5	-2.45	2926790	638	5.80	4690	4690	4550	6090	3285	4690	4587.45	2.40	-7	4960	4825	4685	4550	4410	4892	4617	38	1400	500	3280	5	1	7391186	338	-285.94	0.76	12	0.01	-16.00	5999.00	10400	20230213	-56.01	4005	20231031	14.23	10400	-56.01	20230213	4005	14.23	20231031	10400	-56.01	20230213	4005	14.23	20231031	2.12	N	148250	500	38 억	177718	N	N	50	N	N
66	20231120	160816	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4690	20	2	0.43	51260060	11002	59.21	4640	4820	4545	6070	3270	4670	4659.16	2.42	-1330	4856	4762	4636	4542	4416	4700	4480	38	1400	500	3260	5	1	7391186	347	-293.12	0.78	12	0.15	-16.00	5999.00	10400	20230213	-54.90	4005	20231031	17.10	10400	-54.90	20230213	4005	17.10	20231031	10400	-54.90	20230213	4005	17.10	20231031	2.24	N	148250	500	38 억	178900	N	N	50	N	N
67	20231120	150824	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4715	45	2	0.96	50496230	10839	58.34	4640	4820	4545	6070	3270	4670	4658.75	2.42	-1318	4856	4762	4636	4542	4416	4700	4480	38	1400	500	3260	5	1	7391186	348	-294.69	0.79	12	0.15	-16.00	5999.00	10400	20230213	-54.66	4005	20231031	17.73	10400	-54.66	20230213	4005	17.73	20231031	10400	-54.66	20230213	4005	17.73	20231031	2.24	N	148250	500	38 억	178900	N	N	131	N	N
68	20231120	140823	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4710	40	2	0.86	46007420	9880	53.18	4640	4820	4545	6070	3270	4670	4656.62	2.42	-1086	4856	4762	4636	4542	4416	4700	4480	38	1400	500	3260	5	1	7391186	348	-294.38	0.79	12	0.13	-16.00	5999.00	10400	20230213	-54.71	4005	20231031	17.60	10400	-54.71	20230213	4005	17.60	20231031	10400	-54.71	20230213	4005	17.60	20231031	2.24	N	148250	500	38 억	178900	N	N	131	N	N
69	20231120	130818	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4710	40	2	0.86	43890075	9429	50.75	4640	4820	4545	6070	3270	4670	4654.80	2.42	-756	4856	4762	4636	4542	4416	4700	4480	38	1400	500	3260	5	1	7391186	348	-294.38	0.79	12	0.13	-16.00	5999.00	10400	20230213	-54.71	4005	20231031	17.60	10400	-54.71	20230213	4005	17.60	20231031	10400	-54.71	20230213	4005	17.60	20231031	2.24	N	148250	500	38 억	178900	N	N	131	N	N
70	20231120	120820	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4630	-40	5	-0.86	33825830	7270	39.13	4640	4820	4545	6070	3270	4670	4652.80	2.42	-1692	4856	4762	4636	4542	4416	4700	4480	38	1400	500	3260	5	1	7391186	342	-289.38	0.77	12	0.10	-16.00	5999.00	10400	20230213	-55.48	4005	20231031	15.61	10400	-55.48	20230213	4005	15.61	20231031	10400	-55.48	20230213	4005	15.61	20231031	2.24	N	148250	500	38 억	178900	N	N	131	N	N
71	20231120	110819	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4650	-20	5	-0.43	31204140	6705	36.09	4640	4820	4545	6070	3270	4670	4653.86	2.42	-1597	4856	4762	4636	4542	4416	4700	4480	38	1400	500	3260	5	1	7391186	344	-290.62	0.78	12	0.09	-16.00	5999.00	10400	20230213	-55.29	4005	20231031	16.10	10400	-55.29	20230213	4005	16.10	20231031	10400	-55.29	20230213	4005	16.10	20231031	2.24	N	148250	500	38 억	178900	N	N	131	N	N
72	20231120	100815	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4665	-5	5	-0.11	14356755	3057	16.45	4640	4820	4545	6070	3270	4670	4696.35	2.42	-632	4856	4762	4636	4542	4416	4700	4480	38	1400	500	3260	5	1	7391186	345	-291.56	0.78	12	0.04	-16.00	5999.00	10400	20230213	-55.14	4005	20231031	16.48	10400	-55.14	20230213	4005	16.48	20231031	10400	-55.14	20230213	4005	16.48	20231031	2.24	N	148250	500	38 억	178900	N	N	131	N	N
73	20231120	090823	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4630	-40	5	-0.86	6081925	1296	6.98	4640	4820	4545	6070	3270	4670	4692.84	2.42	-55	4856	4762	4636	4542	4416	4700	4480	38	1400	500	3260	5	1	7391186	342	-289.38	0.77	12	0.02	-16.00	5999.00	10400	20230213	-55.48	4005	20231031	15.61	10400	-55.48	20230213	4005	15.61	20231031	10400	-55.48	20230213	4005	15.61	20231031	2.24	N	148250	500	38 억	178900	N	N	131	N	N
74	20231117	160839	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4670	-10	5	-0.21	85125580	18580	62.37	4700	4730	4510	6080	3280	4680	4581.57	2.42	-444	4973	4826	4733	4586	4493	4780	4540	38	1400	500	3270	5	1	7391186	345	-291.88	0.78	12	0.25	-16.00	5999.00	10400	20230213	-55.10	4005	20231031	16.60	10400	-55.10	20230213	4005	16.60	20231031	10400	-55.10	20230213	4005	16.60	20231031	2.14	N	148250	500	38 억	179215	N	N	131	N	N
75	20231117	150845	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4645	-35	5	-0.75	82467260	18009	60.46	4700	4730	4510	6080	3280	4680	4579.22	2.42	-240	4973	4826	4733	4586	4493	4780	4540	38	1400	500	3270	5	1	7391186	343	-290.31	0.77	12	0.24	-16.00	5999.00	10400	20230213	-55.34	4005	20231031	15.98	10400	-55.34	20230213	4005	15.98	20231031	10400	-55.34	20230213	4005	15.98	20231031	2.14	N	148250	500	38 억	179215	N	N	53	N	N
76	20231117	140840	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4670	-10	5	-0.21	78984480	17258	57.93	4700	4730	4510	6080	3280	4680	4576.69	2.42	329	4973	4826	4733	4586	4493	4780	4540	38	1400	500	3270	5	1	7391186	345	-291.88	0.78	12	0.23	-16.00	5999.00	10400	20230213	-55.10	4005	20231031	16.60	10400	-55.10	20230213	4005	16.60	20231031	10400	-55.10	20230213	4005	16.60	20231031	2.14	N	148250	500	38 억	179215	N	N	53	N	N
77	20231117	130839	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4645	-35	5	-0.75	74148965	16220	54.45	4700	4730	4510	6080	3280	4680	4571.45	2.42	406	4973	4826	4733	4586	4493	4780	4540	38	1400	500	3270	5	1	7391186	343	-290.31	0.77	12	0.22	-16.00	5999.00	10400	20230213	-55.34	4005	20231031	15.98	10400	-55.34	20230213	4005	15.98	20231031	10400	-55.34	20230213	4005	15.98	20231031	2.14	N	148250	500	38 억	179215	N	N	53	N	N
78	20231117	120840	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4660	-20	5	-0.43	73376205	16054	53.89	4700	4730	4510	6080	3280	4680	4570.59	2.42	572	4973	4826	4733	4586	4493	4780	4540	38	1400	500	3270	5	1	7391186	344	-291.25	0.78	12	0.22	-16.00	5999.00	10400	20230213	-55.19	4005	20231031	16.35	10400	-55.19	20230213	4005	16.35	20231031	10400	-55.19	20230213	4005	16.35	20231031	2.14	N	148250	500	38 억	179215	N	N	53	N	N
79	20231117	110844	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4600	-80	5	-1.71	72216620	15805	53.06	4700	4730	4510	6080	3280	4680	4569.23	2.42	722	4973	4826	4733	4586	4493	4780	4540	38	1400	500	3270	5	1	7391186	340	-287.50	0.77	12	0.21	-16.00	5999.00	10400	20230213	-55.77	4005	20231031	14.86	10400	-55.77	20230213	4005	14.86	20231031	10400	-55.77	20230213	4005	14.86	20231031	2.14	N	148250	500	38 억	179215	N	N	53	N	N
80	20231117	100841	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4630	-50	5	-1.07	65925315	14444	48.49	4700	4730	4510	6080	3280	4680	4564.20	2.42	1503	4973	4826	4733	4586	4493	4780	4540	38	1400	500	3270	5	1	7391186	342	-289.38	0.77	12	0.20	-16.00	5999.00	10400	20230213	-55.48	4005	20231031	15.61	10400	-55.48	20230213	4005	15.61	20231031	10400	-55.48	20230213	4005	15.61	20231031	2.14	N	148250	500	38 억	179215	N	N	53	N	N
81	20231117	090843	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4725	45	2	0.96	2018900	429	1.44	4700	4730	4650	6080	3280	4680	4706.06	2.42	-132	4973	4826	4733	4586	4493	4780	4540	38	1400	500	3270	5	1	7391186	349	-295.31	0.79	12	0.01	-16.00	5999.00	10400	20230213	-54.57	4005	20231031	17.98	10400	-54.57	20230213	4005	17.98	20231031	10400	-54.57	20230213	4005	17.98	20231031	2.14	N	148250	500	38 억	179215	N	N	53	N	N
82	20231116	160841	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4690	-50	5	-1.05	136184130	28850	38.93	4790	4880	4640	6160	3320	4740	4720.42	2.47	-3286	5203	4971	4763	4531	4323	5087	4647	38	1420	500	3310	5	1	7391186	347	-293.12	0.78	12	0.39	-16.00	5999.00	10400	20230213	-54.90	4005	20231031	17.10	10400	-54.90	20230213	4005	17.10	20231031	10400	-54.90	20230213	4005	17.10	20231031	2.15	N	148250	500	38 억	182816	N	N	51	N	N
83	20231116	150835	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4735	-5	5	-0.11	106433225	22463	30.31	4790	4880	4660	6160	3320	4740	4738.16	2.47	-3691	5203	4971	4763	4531	4323	5087	4647	38	1420	500	3310	5	1	7391186	350	-295.94	0.79	12	0.30	-16.00	5999.00	10400	20230213	-54.47	4005	20231031	18.23	10400	-54.47	20230213	4005	18.23	20231031	10400	-54.47	20230213	4005	18.23	20231031	2.15	N	148250	500	38 억	182816	N	N	51	N	N
84	20231116	140813	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4740	0	3	0.00	87745905	18488	24.95	4790	4880	4660	6160	3320	4740	4746.10	2.47	-3389	5203	4971	4763	4531	4323	5087	4647	38	1420	500	3310	5	1	7391186	350	-296.25	0.79	12	0.25	-16.00	5999.00	10400	20230213	-54.42	4005	20231031	18.35	10400	-54.42	20230213	4005	18.35	20231031	10400	-54.42	20230213	4005	18.35	20231031	2.15	N	148250	500	38 억	182816	N	N	51	N	N
85	20231116	130835	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4740	0	3	0.00	61811725	13010	17.55	4790	4880	4660	6160	3320	4740	4751.09	2.47	-3590	5203	4971	4763	4531	4323	5087	4647	38	1420	500	3310	5	1	7391186	350	-296.25	0.79	12	0.18	-16.00	5999.00	10400	20230213	-54.42	4005	20231031	18.35	10400	-54.42	20230213	4005	18.35	20231031	10400	-54.42	20230213	4005	18.35	20231031	2.15	N	148250	500	38 억	182816	N	N	51	N	N
86	20231116	120837	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4790	50	2	1.05	49226370	10340	13.95	4790	4880	4660	6160	3320	4740	4760.77	2.47	-3655	5203	4971	4763	4531	4323	5087	4647	38	1420	500	3310	5	1	7391186	354	-299.38	0.80	12	0.14	-16.00	5999.00	10400	20230213	-53.94	4005	20231031	19.60	10400	-53.94	20230213	4005	19.60	20231031	10400	-53.94	20230213	4005	19.60	20231031	2.15	N	148250	500	38 억	182816	N	N	51	N	N
87	20231116	110835	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4740	0	3	0.00	44889430	9427	12.72	4790	4880	4660	6160	3320	4740	4761.79	2.47	-3470	5203	4971	4763	4531	4323	5087	4647	38	1420	500	3310	5	1	7391186	350	-296.25	0.79	12	0.13	-16.00	5999.00	10400	20230213	-54.42	4005	20231031	18.35	10400	-54.42	20230213	4005	18.35	20231031	10400	-54.42	20230213	4005	18.35	20231031	2.15	N	148250	500	38 억	182816	N	N	51	N	N
88	20231116	100835	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4785	45	2	0.95	21051945	4449	6.00	4790	4835	4660	6160	3320	4740	4731.84	2.47	-284	5203	4971	4763	4531	4323	5087	4647	38	1420	500	3310	5	1	7391186	354	-299.06	0.80	12	0.06	-16.00	5999.00	10400	20230213	-53.99	4005	20231031	19.48	10400	-53.99	20230213	4005	19.48	20231031	10400	-53.99	20230213	4005	19.48	20231031	2.15	N	148250	500	38 억	182816	N	N	51	N	N
89	20231116	090839	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4740	0	3	0.00	0	0	0.00	0	0	0	6160	3320	4740	0.00	2.47	0	5203	4971	4763	4531	4323	5087	4647	38	1420	500	3310	5	1	7391186	350	-296.25	0.79	12	0.00	-16.00	5999.00	10400	20230213	-54.42	4005	20231031	18.35	10400	-54.42	20230213	4005	18.35	20231031	10400	-54.42	20230213	4005	18.35	20231031	2.15	N	148250	500	38 억	182816	N	N	51	N	N
90	20231115	160740	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4740	210	2	4.64	358811825	74115	460.83	4555	4995	4555	5880	3175	4530	4841.30	2.35	12482	4750	4640	4455	4345	4160	4695	4400	38	1350	500	3170	5	1	7391186	350	-296.25	0.79	12	1.00	-16.00	5999.00	10400	20230213	-54.42	4005	20231031	18.35	10400	-54.42	20230213	4005	18.35	20231031	10400	-54.42	20230213	4005	18.35	20231031	1.98	N	148250	500	38 억	173627	N	N	51	N	N
91	20231115	150850	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4775	245	2	5.41	346448355	71513	444.65	4555	4995	4555	5880	3175	4530	4844.55	2.35	12335	4750	4640	4455	4345	4160	4695	4400	38	1350	500	3170	5	1	7391186	353	-298.44	0.80	12	0.97	-16.00	5999.00	10400	20230213	-54.09	4005	20231031	19.23	10400	-54.09	20230213	4005	19.23	20231031	10400	-54.09	20230213	4005	19.23	20231031	1.98	N	148250	500	38 억	173627	N	N	0	N	N
92	20231115	140847	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4850	320	2	7.06	336232475	69393	431.47	4555	4995	4555	5880	3175	4530	4845.34	2.35	12650	4750	4640	4455	4345	4160	4695	4400	38	1350	500	3170	5	1	7391186	358	-303.12	0.81	12	0.94	-16.00	5999.00	10400	20230213	-53.37	4005	20231031	21.10	10400	-53.37	20230213	4005	21.10	20231031	10400	-53.37	20230213	4005	21.10	20231031	1.98	N	148250	500	38 억	173627	N	N	0	N	N
93	20231115	130848	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4855	325	2	7.17	326756185	67416	419.18	4555	4995	4555	5880	3175	4530	4846.86	2.35	12791	4750	4640	4455	4345	4160	4695	4400	38	1350	500	3170	5	1	7391186	359	-303.44	0.81	12	0.91	-16.00	5999.00	10400	20230213	-53.32	4005	20231031	21.22	10400	-53.32	20230213	4005	21.22	20231031	10400	-53.32	20230213	4005	21.22	20231031	1.98	N	148250	500	38 억	173627	N	N	0	N	N
94	20231115	120850	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4835	305	2	6.73	316000400	65189	405.33	4555	4995	4555	5880	3175	4530	4847.45	2.35	13143	4750	4640	4455	4345	4160	4695	4400	38	1350	500	3170	5	1	7391186	357	-302.19	0.81	12	0.88	-16.00	5999.00	10400	20230213	-53.51	4005	20231031	20.72	10400	-53.51	20230213	4005	20.72	20231031	10400	-53.51	20230213	4005	20.72	20231031	1.98	N	148250	500	38 억	173627	N	N	0	N	N
95	20231115	110859	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4900	370	2	8.17	294443185	60748	377.72	4555	4995	4555	5880	3175	4530	4846.96	2.35	12843	4750	4640	4455	4345	4160	4695	4400	38	1350	500	3170	5	1	7391186	362	-306.25	0.82	12	0.82	-16.00	5999.00	10400	20230213	-52.88	4005	20231031	22.35	10400	-52.88	20230213	4005	22.35	20231031	10400	-52.88	20230213	4005	22.35	20231031	1.98	N	148250	500	38 억	173627	N	N	0	N	N
96	20231115	100852	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4960	430	2	9.49	259077930	53550	332.96	4555	4995	4555	5880	3175	4530	4838.06	2.35	12927	4750	4640	4455	4345	4160	4695	4400	38	1350	500	3170	5	1	7391186	367	-310.00	0.83	12	0.72	-16.00	5999.00	10400	20230213	-52.31	4005	20231031	23.85	10400	-52.31	20230213	4005	23.85	20231031	10400	-52.31	20230213	4005	23.85	20231031	1.98	N	148250	500	38 억	173627	N	N	0	N	N
97	20231115	090843	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4650	120	2	2.65	38164760	8202	51.00	4555	4740	4555	5880	3175	4530	4653.10	2.35	2988	4750	4640	4455	4345	4160	4695	4400	38	1350	500	3170	5	1	7391186	344	-290.62	0.78	12	0.11	-16.00	5999.00	10400	20230213	-55.29	4005	20231031	16.10	10400	-55.29	20230213	4005	16.10	20231031	10400	-55.29	20230213	4005	16.10	20231031	1.98	N	148250	500	38 억	173627	N	N	0	N	N
98	20231114	160832	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4530	135	2	3.07	71347435	16020	46.96	4325	4565	4270	5710	3080	4395	4452.53	2.25	7690	4585	4490	4365	4270	4145	4427	4207	38	1315	500	3070	5	1	7391186	335	-283.12	0.76	12	0.22	-16.00	5999.00	10400	20230213	-56.44	4005	20231031	13.11	10400	-56.44	20230213	4005	13.11	20231031	10400	-56.44	20230213	4005	13.11	20231031	1.97	N	148250	500	38 억	165953	N	N	0	N	N
99	20231114	150835	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4505	110	2	2.50	67556285	15183	44.51	4325	4565	4270	5710	3080	4395	4449.47	2.25	7619	4585	4490	4365	4270	4145	4427	4207	38	1315	500	3070	5	1	7391186	333	-281.56	0.75	12	0.21	-16.00	5999.00	10400	20230213	-56.68	4005	20231031	12.48	10400	-56.68	20230213	4005	12.48	20231031	10400	-56.68	20230213	4005	12.48	20231031	1.97	N	148250	500	38 억	165953	N	N	0	N	N
100	20231114	140834	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4535	140	2	3.19	62619365	14091	41.31	4325	4565	4270	5710	3080	4395	4443.93	2.25	7172	4585	4490	4365	4270	4145	4427	4207	38	1315	500	3070	5	1	7391186	335	-283.44	0.76	12	0.19	-16.00	5999.00	10400	20230213	-56.39	4005	20231031	13.23	10400	-56.39	20230213	4005	13.23	20231031	10400	-56.39	20230213	4005	13.23	20231031	1.97	N	148250	500	38 억	165953	N	N	0	N	N
101	20231114	130836	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4510	115	2	2.62	54883445	12375	36.28	4325	4565	4270	5710	3080	4395	4435.03	2.25	6890	4585	4490	4365	4270	4145	4427	4207	38	1315	500	3070	5	1	7391186	333	-281.88	0.75	12	0.17	-16.00	5999.00	10400	20230213	-56.63	4005	20231031	12.61	10400	-56.63	20230213	4005	12.61	20231031	10400	-56.63	20230213	4005	12.61	20231031	1.97	N	148250	500	38 억	165953	N	N	0	N	N
102	20231114	120838	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4470	75	2	1.71	30777920	7007	20.54	4325	4550	4270	5710	3080	4395	4392.45	2.25	2429	4585	4490	4365	4270	4145	4427	4207	38	1315	500	3070	5	1	7391186	330	-279.38	0.75	12	0.09	-16.00	5999.00	10400	20230213	-57.02	4005	20231031	11.61	10400	-57.02	20230213	4005	11.61	20231031	10400	-57.02	20230213	4005	11.61	20231031	1.97	N	148250	500	38 억	165953	N	N	0	N	N
103	20231114	110846	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4475	80	2	1.82	30693250	6988	20.48	4325	4550	4270	5710	3080	4395	4392.28	2.25	2429	4585	4490	4365	4270	4145	4427	4207	38	1315	500	3070	5	1	7391186	331	-279.69	0.75	12	0.09	-16.00	5999.00	10400	20230213	-56.97	4005	20231031	11.74	10400	-56.97	20230213	4005	11.74	20231031	10400	-56.97	20230213	4005	11.74	20231031	1.97	N	148250	500	38 억	165953	N	N	0	N	N
104	20231114	100837	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4455	60	2	1.37	25963305	5926	17.37	4325	4550	4270	5710	3080	4395	4381.25	2.25	2194	4585	4490	4365	4270	4145	4427	4207	38	1315	500	3070	5	1	7391186	329	-278.44	0.74	12	0.08	-16.00	5999.00	10400	20230213	-57.16	4005	20231031	11.24	10400	-57.16	20230213	4005	11.24	20231031	10400	-57.16	20230213	4005	11.24	20231031	1.97	N	148250	500	38 억	165953	N	N	0	N	N
105	20231114	090828	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4480	85	2	1.93	9330710	2133	6.25	4325	4550	4325	5710	3080	4395	4374.45	2.25	412	4585	4490	4365	4270	4145	4427	4207	38	1315	500	3070	5	1	7391186	331	-280.00	0.75	12	0.03	-16.00	5999.00	10400	20230213	-56.92	4005	20231031	11.86	10400	-56.92	20230213	4005	11.86	20231031	10400	-56.92	20230213	4005	11.86	20231031	1.97	N	148250	500	38 억	165953	N	N	0	N	N
106	20231113	160821	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4395	-40	5	-0.90	148172515	34112	350.91	4430	4460	4240	5760	3105	4435	4343.71	2.34	-7610	4745	4590	4425	4270	4105	4507	4187	38	1325	500	3100	5	1	7391186	325	-274.69	0.73	12	0.46	-16.00	5999.00	10400	20230213	-57.74	4005	20231031	9.74	10400	-57.74	20230213	4005	9.74	20231031	10400	-57.74	20230213	4005	9.74	20231031	1.97	N	148250	500	38 억	172972	N	N	0	N	N
107	20231113	150819	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4340	-95	5	-2.14	130616275	30094	309.58	4430	4460	4240	5760	3105	4435	4340.28	2.34	-6994	4745	4590	4425	4270	4105	4507	4187	38	1325	500	3100	5	1	7391186	321	-271.25	0.72	12	0.41	-16.00	5999.00	10400	20230213	-58.27	4005	20231031	8.36	10400	-58.27	20230213	4005	8.36	20231031	10400	-58.27	20230213	4005	8.36	20231031	1.97	N	148250	500	38 억	172972	N	N	0	N	N
108	20231113	140818	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4260	-175	5	-3.95	109591330	25222	259.46	4430	4460	4240	5760	3105	4435	4345.07	2.34	-4325	4745	4590	4425	4270	4105	4507	4187	38	1325	500	3100	5	1	7391186	315	-266.25	0.71	12	0.34	-16.00	5999.00	10400	20230213	-59.04	4005	20231031	6.37	10400	-59.04	20230213	4005	6.37	20231031	10400	-59.04	20230213	4005	6.37	20231031	1.97	N	148250	500	38 억	172972	N	N	0	N	N
109	20231113	130816	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4320	-115	5	-2.59	105908790	24356	250.55	4430	4460	4270	5760	3105	4435	4348.37	2.34	-4270	4745	4590	4425	4270	4105	4507	4187	38	1325	500	3100	5	1	7391186	319	-270.00	0.72	12	0.33	-16.00	5999.00	10400	20230213	-58.46	4005	20231031	7.87	10400	-58.46	20230213	4005	7.87	20231031	10400	-58.46	20230213	4005	7.87	20231031	1.97	N	148250	500	38 억	172972	N	N	0	N	N
110	20231113	120818	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4345	-90	5	-2.03	101838220	23407	240.79	4430	4460	4300	5760	3105	4435	4350.76	2.34	-3838	4745	4590	4425	4270	4105	4507	4187	38	1325	500	3100	5	1	7391186	321	-271.56	0.72	12	0.32	-16.00	5999.00	10400	20230213	-58.22	4005	20231031	8.49	10400	-58.22	20230213	4005	8.49	20231031	10400	-58.22	20230213	4005	8.49	20231031	1.97	N	148250	500	38 억	172972	N	N	0	N	N
111	20231113	110815	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4345	-90	5	-2.03	84895795	19474	200.33	4430	4460	4320	5760	3105	4435	4359.44	2.34	-679	4745	4590	4425	4270	4105	4507	4187	38	1325	500	3100	5	1	7391186	321	-271.56	0.72	12	0.26	-16.00	5999.00	10400	20230213	-58.22	4005	20231031	8.49	10400	-58.22	20230213	4005	8.49	20231031	10400	-58.22	20230213	4005	8.49	20231031	1.97	N	148250	500	38 억	172972	N	N	0	N	N
112	20231113	100813	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4320	-115	5	-2.59	80386380	18433	189.62	4430	4460	4320	5760	3105	4435	4361.00	2.34	-89	4745	4590	4425	4270	4105	4507	4187	38	1325	500	3100	5	1	7391186	319	-270.00	0.72	12	0.25	-16.00	5999.00	10400	20230213	-58.46	4005	20231031	7.87	10400	-58.46	20230213	4005	7.87	20231031	10400	-58.46	20230213	4005	7.87	20231031	1.97	N	148250	500	38 억	172972	N	N	0	N	N
113	20231113	090820	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4350	-85	5	-1.92	53207080	12197	125.47	4430	4460	4350	5760	3105	4435	4362.31	2.34	-209	4745	4590	4425	4270	4105	4507	4187	38	1325	500	3100	5	1	7391186	322	-271.88	0.73	12	0.17	-16.00	5999.00	10400	20230213	-58.17	4005	20231031	8.61	10400	-58.17	20230213	4005	8.61	20231031	10400	-58.17	20230213	4005	8.61	20231031	1.97	N	148250	500	38 억	172972	N	N	0	N	N
114	20231110	160833	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4435	-75	5	-1.66	42190430	9650	16.45	4510	4580	4260	5860	3160	4510	4372.06	2.36	-1962	4856	4682	4471	4297	4086	4770	4385	38	1350	500	3150	5	1	7391186	328	-277.19	0.74	12	0.13	-16.00	5999.00	10400	20230213	-57.36	4005	20231031	10.74	10400	-57.36	20230213	4005	10.74	20231031	10400	-57.36	20230213	4005	10.74	20231031	1.97	N	148250	500	38 억	174457	N	N	5	N	N
115	20231110	150832	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4400	-110	5	-2.44	32742180	7481	12.75	4510	4580	4260	5860	3160	4510	4376.71	2.36	-1510	4856	4682	4471	4297	4086	4770	4385	38	1350	500	3150	5	1	7391186	325	-275.00	0.73	12	0.10	-16.00	5999.00	10400	20230213	-57.69	4005	20231031	9.86	10400	-57.69	20230213	4005	9.86	20231031	10400	-57.69	20230213	4005	9.86	20231031	1.97	N	148250	500	38 억	174457	N	N	5	N	N
116	20231110	140824	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4375	-135	5	-2.99	29600370	6766	11.53	4510	4580	4260	5860	3160	4510	4374.87	2.36	-952	4856	4682	4471	4297	4086	4770	4385	38	1350	500	3150	5	1	7391186	323	-273.44	0.73	12	0.09	-16.00	5999.00	10400	20230213	-57.93	4005	20231031	9.24	10400	-57.93	20230213	4005	9.24	20231031	10400	-57.93	20230213	4005	9.24	20231031	1.97	N	148250	500	38 억	174457	N	N	5	N	N
117	20231110	130824	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4360	-150	5	-3.33	28196785	6444	10.98	4510	4580	4260	5860	3160	4510	4375.66	2.36	-889	4856	4682	4471	4297	4086	4770	4385	38	1350	500	3150	5	1	7391186	322	-272.50	0.73	12	0.09	-16.00	5999.00	10400	20230213	-58.08	4005	20231031	8.86	10400	-58.08	20230213	4005	8.86	20231031	10400	-58.08	20230213	4005	8.86	20231031	1.97	N	148250	500	38 억	174457	N	N	5	N	N
118	20231110	120828	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4330	-180	5	-3.99	25877970	5910	10.07	4510	4580	4260	5860	3160	4510	4378.68	2.36	-787	4856	4682	4471	4297	4086	4770	4385	38	1350	500	3150	5	1	7391186	320	-270.62	0.72	12	0.08	-16.00	5999.00	10400	20230213	-58.37	4005	20231031	8.11	10400	-58.37	20230213	4005	8.11	20231031	10400	-58.37	20230213	4005	8.11	20231031	1.97	N	148250	500	38 억	174457	N	N	5	N	N
119	20231110	110816	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4360	-150	5	-3.33	22086115	5032	8.58	4510	4580	4260	5860	3160	4510	4389.13	2.36	-534	4856	4682	4471	4297	4086	4770	4385	38	1350	500	3150	5	1	7391186	322	-272.50	0.73	12	0.07	-16.00	5999.00	10400	20230213	-58.08	4005	20231031	8.86	10400	-58.08	20230213	4005	8.86	20231031	10400	-58.08	20230213	4005	8.86	20231031	1.97	N	148250	500	38 억	174457	N	N	5	N	N
120	20231110	100824	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4320	-190	5	-4.21	20779085	4731	8.06	4510	4580	4260	5860	3160	4510	4392.11	2.36	-486	4856	4682	4471	4297	4086	4770	4385	38	1350	500	3150	5	1	7391186	319	-270.00	0.72	12	0.06	-16.00	5999.00	10400	20230213	-58.46	4005	20231031	7.87	10400	-58.46	20230213	4005	7.87	20231031	10400	-58.46	20230213	4005	7.87	20231031	1.97	N	148250	500	38 억	174457	N	N	5	N	N
121	20231110	090810	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4490	-20	5	-0.44	3814155	846	1.44	4510	4580	4455	5860	3160	4510	4508.46	2.36	-57	4856	4682	4471	4297	4086	4770	4385	38	1350	500	3150	5	1	7391186	332	-280.62	0.75	12	0.01	-16.00	5999.00	10400	20230213	-56.83	4005	20231031	12.11	10400	-56.83	20230213	4005	12.11	20231031	10400	-56.83	20230213	4005	12.11	20231031	1.97	N	148250	500	38 억	174457	N	N	5	N	N
122	20231109	160804	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4510	140	2	3.20	261583055	58665	364.27	4370	4645	4260	5680	3060	4370	4458.92	2.40	-2909	4623	4496	4338	4211	4053	4560	4275	38	1310	500	3050	5	1	7391186	333	-281.88	0.75	12	0.79	-16.00	5999.00	10400	20230213	-56.63	4005	20231031	12.61	10400	-56.63	20230213	4005	12.61	20231031	10400	-56.63	20230213	4005	12.61	20231031	1.97	N	148250	500	38 억	177715	N	N	5	N	N
123	20231109	150802	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4470	100	2	2.29	245728725	55148	342.43	4370	4645	4260	5680	3060	4370	4455.80	2.40	-2650	4623	4496	4338	4211	4053	4560	4275	38	1310	500	3050	5	1	7391186	330	-279.38	0.75	12	0.75	-16.00	5999.00	10400	20230213	-57.02	4005	20231031	11.61	10400	-57.02	20230213	4005	11.61	20231031	10400	-57.02	20230213	4005	11.61	20231031	1.97	N	148250	500	38 억	177715	N	N	68	N	N
124	20231109	140800	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4500	130	2	2.97	233357460	52386	325.28	4370	4645	4260	5680	3060	4370	4454.58	2.40	-2738	4623	4496	4338	4211	4053	4560	4275	38	1310	500	3050	5	1	7391186	333	-281.25	0.75	12	0.71	-16.00	5999.00	10400	20230213	-56.73	4005	20231031	12.36	10400	-56.73	20230213	4005	12.36	20231031	10400	-56.73	20230213	4005	12.36	20231031	1.97	N	148250	500	38 억	177715	N	N	68	N	N
125	20231109	130804	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4480	110	2	2.52	230070455	51653	320.73	4370	4645	4260	5680	3060	4370	4454.15	2.40	-2985	4623	4496	4338	4211	4053	4560	4275	38	1310	500	3050	5	1	7391186	331	-280.00	0.75	12	0.70	-16.00	5999.00	10400	20230213	-56.92	4005	20231031	11.86	10400	-56.92	20230213	4005	11.86	20231031	10400	-56.92	20230213	4005	11.86	20231031	1.97	N	148250	500	38 억	177715	N	N	68	N	N
126	20231109	120807	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4635	265	2	6.06	210006880	47225	293.23	4370	4645	4260	5680	3060	4370	4446.94	2.40	-3013	4623	4496	4338	4211	4053	4560	4275	38	1310	500	3050	5	1	7391186	343	-289.69	0.77	12	0.64	-16.00	5999.00	10400	20230213	-55.43	4005	20231031	15.73	10400	-55.43	20230213	4005	15.73	20231031	10400	-55.43	20230213	4005	15.73	20231031	1.97	N	148250	500	38 억	177715	N	N	68	N	N
127	20231109	110804	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4615	245	2	5.61	164855290	37437	232.46	4370	4615	4260	5680	3060	4370	4403.54	2.40	-521	4623	4496	4338	4211	4053	4560	4275	38	1310	500	3050	5	1	7391186	341	-288.44	0.77	12	0.51	-16.00	5999.00	10400	20230213	-55.62	4005	20231031	15.23	10400	-55.62	20230213	4005	15.23	20231031	10400	-55.62	20230213	4005	15.23	20231031	1.97	N	148250	500	38 억	177715	N	N	68	N	N
128	20231109	100759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4295	-75	5	-1.72	41800685	9785	60.76	4370	4440	4260	5680	3060	4370	4271.91	2.40	-488	4623	4496	4338	4211	4053	4560	4275	38	1310	500	3050	5	1	7391186	317	-268.44	0.72	12	0.13	-16.00	5999.00	10400	20230213	-58.70	4005	20231031	7.24	10400	-58.70	20230213	4005	7.24	20231031	10400	-58.70	20230213	4005	7.24	20231031	1.97	N	148250	500	38 억	177715	N	N	68	N	N
129	20231109	090805	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4440	70	2	1.60	2221815	506	3.14	4370	4440	4330	5680	3060	4370	4390.94	2.40	-357	4623	4496	4338	4211	4053	4560	4275	38	1310	500	3050	5	1	7391186	328	-277.50	0.74	12	0.01	-16.00	5999.00	10400	20230213	-57.31	4005	20231031	10.86	10400	-57.31	20230213	4005	10.86	20231031	10400	-57.31	20230213	4005	10.86	20231031	1.97	N	148250	500	38 억	177715	N	N	68	N	N
130	20231108	160756	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4370	-5	5	-0.11	69929610	16090	87.01	4315	4465	4180	5680	3065	4375	4346.08	2.47	-5187	4598	4486	4368	4256	4138	4427	4197	38	1305	500	3060	5	1	7391186	323	-273.12	0.73	12	0.22	-16.00	5999.00	10400	20230213	-57.98	4005	20231031	9.11	10400	-57.98	20230213	4005	9.11	20231031	10400	-57.98	20230213	4005	9.11	20231031	2.00	N	148250	500	38 억	182902	N	N	68	N	N
131	20231108	150801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4305	-70	5	-1.60	67316725	15488	83.75	4315	4465	4180	5680	3065	4375	4346.38	2.47	-4876	4598	4486	4368	4256	4138	4427	4197	38	1305	500	3060	5	1	7391186	318	-269.06	0.72	12	0.21	-16.00	5999.00	10400	20230213	-58.61	4005	20231031	7.49	10400	-58.61	20230213	4005	7.49	20231031	10400	-58.61	20230213	4005	7.49	20231031	2.00	N	148250	500	38 억	182902	N	N	15	N	N
132	20231108	140756	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4365	-10	5	-0.23	63705205	14652	79.23	4315	4465	4180	5680	3065	4375	4347.88	2.47	-4523	4598	4486	4368	4256	4138	4427	4197	38	1305	500	3060	5	1	7391186	323	-272.81	0.73	12	0.20	-16.00	5999.00	10400	20230213	-58.03	4005	20231031	8.99	10400	-58.03	20230213	4005	8.99	20231031	10400	-58.03	20230213	4005	8.99	20231031	2.00	N	148250	500	38 억	182902	N	N	15	N	N
133	20231108	130755	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4335	-40	5	-0.91	55438925	12756	68.98	4315	4465	4180	5680	3065	4375	4346.11	2.47	-4026	4598	4486	4368	4256	4138	4427	4197	38	1305	500	3060	5	1	7391186	320	-270.94	0.72	12	0.17	-16.00	5999.00	10400	20230213	-58.32	4005	20231031	8.24	10400	-58.32	20230213	4005	8.24	20231031	10400	-58.32	20230213	4005	8.24	20231031	2.00	N	148250	500	38 억	182902	N	N	15	N	N
134	20231108	120750	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4185	-190	5	-4.34	53002790	12192	65.93	4315	4465	4180	5680	3065	4375	4347.34	2.47	-3680	4598	4486	4368	4256	4138	4427	4197	38	1305	500	3060	5	1	7391186	309	-261.56	0.70	12	0.16	-16.00	5999.00	10400	20230213	-59.76	4005	20231031	4.49	10400	-59.76	20230213	4005	4.49	20231031	10400	-59.76	20230213	4005	4.49	20231031	2.00	N	148250	500	38 억	182902	N	N	15	N	N
135	20231108	110758	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4365	-10	5	-0.23	41022970	9400	50.83	4315	4465	4315	5680	3065	4375	4364.15	2.47	-3546	4598	4486	4368	4256	4138	4427	4197	38	1305	500	3060	5	1	7391186	323	-272.81	0.73	12	0.13	-16.00	5999.00	10400	20230213	-58.03	4005	20231031	8.99	10400	-58.03	20230213	4005	8.99	20231031	10400	-58.03	20230213	4005	8.99	20231031	2.00	N	148250	500	38 억	182902	N	N	15	N	N
136	20231108	100757	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4360	-15	5	-0.34	37106060	8497	45.95	4315	4465	4315	5680	3065	4375	4366.96	2.47	-3749	4598	4486	4368	4256	4138	4427	4197	38	1305	500	3060	5	1	7391186	322	-272.50	0.73	12	0.11	-16.00	5999.00	10400	20230213	-58.08	4005	20231031	8.86	10400	-58.08	20230213	4005	8.86	20231031	10400	-58.08	20230213	4005	8.86	20231031	2.00	N	148250	500	38 억	182902	N	N	15	N	N
137	20231108	090754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4330	-45	5	-1.03	6880610	1591	8.60	4315	4400	4315	5680	3065	4375	4324.71	2.47	-20	4598	4486	4368	4256	4138	4427	4197	38	1305	500	3060	5	1	7391186	320	-270.62	0.72	12	0.02	-16.00	5999.00	10400	20230213	-58.37	4005	20231031	8.11	10400	-58.37	20230213	4005	8.11	20231031	10400	-58.37	20230213	4005	8.11	20231031	2.00	N	148250	500	38 억	182902	N	N	15	N	N
138	20231107	160756	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4375	-20	5	-0.46	80334090	18493	53.19	4395	4480	4250	5710	3080	4395	4344.03	2.55	-5524	4505	4450	4385	4330	4265	4477	4357	38	1315	500	3070	5	1	7391186	323	-273.44	0.73	12	0.25	-16.00	5999.00	10400	20230213	-57.93	4005	20231031	9.24	10400	-57.93	20230213	4005	9.24	20231031	10400	-57.93	20230213	4005	9.24	20231031	2.02	N	148250	500	38 억	188426	N	N	15	N	N
139	20231107	150758	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4375	-20	5	-0.46	76149905	17536	50.43	4395	4480	4250	5710	3080	4395	4342.49	2.55	-4936	4505	4450	4385	4330	4265	4477	4357	38	1315	500	3070	5	1	7391186	323	-273.44	0.73	12	0.24	-16.00	5999.00	10400	20230213	-57.93	4005	20231031	9.24	10400	-57.93	20230213	4005	9.24	20231031	10400	-57.93	20230213	4005	9.24	20231031	2.02	N	148250	500	38 억	188426	N	N	10	N	N
140	20231107	140801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4385	-10	5	-0.23	66810940	15379	44.23	4395	4480	4250	5710	3080	4395	4344.30	2.55	-4618	4505	4450	4385	4330	4265	4477	4357	38	1315	500	3070	5	1	7391186	324	-274.06	0.73	12	0.21	-16.00	5999.00	10400	20230213	-57.84	4005	20231031	9.49	10400	-57.84	20230213	4005	9.49	20231031	10400	-57.84	20230213	4005	9.49	20231031	2.02	N	148250	500	38 억	188426	N	N	10	N	N
141	20231107	130759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4395	0	3	0.00	48129270	11067	31.83	4395	4480	4250	5710	3080	4395	4348.90	2.55	-4654	4505	4450	4385	4330	4265	4477	4357	38	1315	500	3070	5	1	7391186	325	-274.69	0.73	12	0.15	-16.00	5999.00	10400	20230213	-57.74	4005	20231031	9.74	10400	-57.74	20230213	4005	9.74	20231031	10400	-57.74	20230213	4005	9.74	20231031	2.02	N	148250	500	38 억	188426	N	N	10	N	N
142	20231107	120754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4320	-75	5	-1.71	35374505	8102	23.30	4395	4480	4280	5710	3080	4395	4366.14	2.55	-4350	4505	4450	4385	4330	4265	4477	4357	38	1315	500	3070	5	1	7391186	319	-270.00	0.72	12	0.11	-16.00	5999.00	10400	20230213	-58.46	4005	20231031	7.87	10400	-58.46	20230213	4005	7.87	20231031	10400	-58.46	20230213	4005	7.87	20231031	2.02	N	148250	500	38 억	188426	N	N	10	N	N
143	20231107	110754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4345	-50	5	-1.14	25221265	5748	16.53	4395	4480	4345	5710	3080	4395	4387.83	2.55	-2943	4505	4450	4385	4330	4265	4477	4357	38	1315	500	3070	5	1	7391186	321	-271.56	0.72	12	0.08	-16.00	5999.00	10400	20230213	-58.22	4005	20231031	8.49	10400	-58.22	20230213	4005	8.49	20231031	10400	-58.22	20230213	4005	8.49	20231031	2.02	N	148250	500	38 억	188426	N	N	10	N	N
144	20231107	100804	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4355	-40	5	-0.91	21229285	4831	13.89	4395	4480	4345	5710	3080	4395	4394.39	2.55	-2661	4505	4450	4385	4330	4265	4477	4357	38	1315	500	3070	5	1	7391186	322	-272.19	0.73	12	0.07	-16.00	5999.00	10400	20230213	-58.12	4005	20231031	8.74	10400	-58.12	20230213	4005	8.74	20231031	10400	-58.12	20230213	4005	8.74	20231031	2.02	N	148250	500	38 억	188426	N	N	10	N	N
145	20231107	090745	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4400	5	2	0.11	6209490	1417	4.08	4395	4465	4350	5710	3080	4395	4382.14	2.55	-471	4505	4450	4385	4330	4265	4477	4357	38	1315	500	3070	5	1	7391186	325	-275.00	0.73	12	0.02	-16.00	5999.00	10400	20230213	-57.69	4005	20231031	9.86	10400	-57.69	20230213	4005	9.86	20231031	10400	-57.69	20230213	4005	9.86	20231031	2.02	N	148250	500	38 억	188426	N	N	10	N	N
146	20231106	160738	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4395	115	2	2.69	152590835	34770	122.96	4320	4440	4320	5560	3000	4280	4388.58	2.41	10047	4456	4367	4261	4172	4066	4412	4217	38	1280	500	2990	5	1	7391186	325	-274.69	0.73	12	0.47	-16.00	5999.00	10400	20230213	-57.74	4005	20231031	9.74	10400	-57.74	20230213	4005	9.74	20231031	10400	-57.74	20230213	4005	9.74	20231031	2.09	N	148250	500	38 억	178052	N	N	10	N	N
147	20231106	150742	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4400	120	2	2.80	143489450	32692	115.61	4320	4440	4320	5560	3000	4280	4389.13	2.41	9462	4456	4367	4261	4172	4066	4412	4217	38	1280	500	2990	5	1	7391186	325	-275.00	0.73	12	0.44	-16.00	5999.00	10400	20230213	-57.69	4005	20231031	9.86	10400	-57.69	20230213	4005	9.86	20231031	10400	-57.69	20230213	4005	9.86	20231031	2.09	N	148250	500	38 억	178052	N	N	22	N	N
148	20231106	140738	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4410	130	2	3.04	140081700	31917	112.87	4320	4440	4320	5560	3000	4280	4388.94	2.41	9338	4456	4367	4261	4172	4066	4412	4217	38	1280	500	2990	5	1	7391186	326	-275.62	0.74	12	0.43	-16.00	5999.00	10400	20230213	-57.60	4005	20231031	10.11	10400	-57.60	20230213	4005	10.11	20231031	10400	-57.60	20230213	4005	10.11	20231031	2.09	N	148250	500	38 억	178052	N	N	22	N	N
149	20231106	130747	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4400	120	2	2.80	86882230	19792	69.99	4320	4440	4320	5560	3000	4280	4389.77	2.41	9302	4456	4367	4261	4172	4066	4412	4217	38	1280	500	2990	5	1	7391186	325	-275.00	0.73	12	0.27	-16.00	5999.00	10400	20230213	-57.69	4005	20231031	9.86	10400	-57.69	20230213	4005	9.86	20231031	10400	-57.69	20230213	4005	9.86	20231031	2.09	N	148250	500	38 억	178052	N	N	22	N	N
150	20231106	120743	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4390	110	2	2.57	61159290	13944	49.31	4320	4440	4320	5560	3000	4280	4386.06	2.41	4503	4456	4367	4261	4172	4066	4412	4217	38	1280	500	2990	5	1	7391186	324	-274.38	0.73	12	0.19	-16.00	5999.00	10400	20230213	-57.79	4005	20231031	9.61	10400	-57.79	20230213	4005	9.61	20231031	10400	-57.79	20230213	4005	9.61	20231031	2.09	N	148250	500	38 억	178052	N	N	22	N	N
151	20231106	110742	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4395	115	2	2.69	60177460	13720	48.52	4320	4440	4320	5560	3000	4280	4386.11	2.41	4481	4456	4367	4261	4172	4066	4412	4217	38	1280	500	2990	5	1	7391186	325	-274.69	0.73	12	0.19	-16.00	5999.00	10400	20230213	-57.74	4005	20231031	9.74	10400	-57.74	20230213	4005	9.74	20231031	10400	-57.74	20230213	4005	9.74	20231031	2.09	N	148250	500	38 억	178052	N	N	22	N	N
152	20231106	100720	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4410	130	2	3.04	54758455	12489	44.17	4320	4440	4320	5560	3000	4280	4384.53	2.41	3975	4456	4367	4261	4172	4066	4412	4217	38	1280	500	2990	5	1	7391186	326	-275.62	0.74	12	0.17	-16.00	5999.00	10400	20230213	-57.60	4005	20231031	10.11	10400	-57.60	20230213	4005	10.11	20231031	10400	-57.60	20230213	4005	10.11	20231031	2.09	N	148250	500	38 억	178052	N	N	22	N	N
153	20231106	090742	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4340	60	2	1.40	6643360	1536	5.43	4320	4340	4320	5560	3000	4280	4325.10	2.41	-362	4456	4367	4261	4172	4066	4412	4217	38	1280	500	2990	5	1	7391186	321	-271.25	0.72	12	0.02	-16.00	5999.00	10400	20230213	-58.27	4005	20231031	8.36	10400	-58.27	20230213	4005	8.36	20231031	10400	-58.27	20230213	4005	8.36	20231031	2.09	N	148250	500	38 억	178052	N	N	22	N	N
154	20231103	160733	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4280	155	2	3.76	119828310	28227	97.99	4210	4350	4155	5360	2890	4125	4244.90	2.31	7484	4351	4237	4156	4042	3961	4295	4100	38	1235	500	2880	5	1	7391186	316	-267.50	0.71	12	0.38	-16.00	5999.00	10400	20230213	-58.85	4005	20231031	6.87	10400	-58.85	20230213	4005	6.87	20231031	10400	-58.85	20230213	4005	6.87	20231031	2.02	N	148250	500	38 억	170568	N	N	22	N	N
155	20231103	150731	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4245	120	2	2.91	65576570	15548	53.97	4210	4250	4155	5360	2890	4125	4217.69	2.31	2954	4351	4237	4156	4042	3961	4295	4100	38	1235	500	2880	5	1	7391186	314	-265.31	0.71	12	0.21	-16.00	5999.00	10400	20230213	-59.18	4005	20231031	5.99	10400	-59.18	20230213	4005	5.99	20231031	10400	-59.18	20230213	4005	5.99	20231031	2.02	N	148250	500	38 억	170568	N	N	0	N	N
156	20231103	140730	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4235	110	2	2.67	43591060	10356	35.95	4210	4250	4155	5360	2890	4125	4209.26	2.31	2983	4351	4237	4156	4042	3961	4295	4100	38	1235	500	2880	5	1	7391186	313	-264.69	0.71	12	0.14	-16.00	5999.00	10400	20230213	-59.28	4005	20231031	5.74	10400	-59.28	20230213	4005	5.74	20231031	10400	-59.28	20230213	4005	5.74	20231031	2.02	N	148250	500	38 억	170568	N	N	0	N	N
157	20231103	130731	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4205	80	2	1.94	22043640	5246	18.21	4210	4225	4155	5360	2890	4125	4201.99	2.31	1021	4351	4237	4156	4042	3961	4295	4100	38	1235	500	2880	5	1	7391186	311	-262.81	0.70	12	0.07	-16.00	5999.00	10400	20230213	-59.57	4005	20231031	4.99	10400	-59.57	20230213	4005	4.99	20231031	10400	-59.57	20230213	4005	4.99	20231031	2.02	N	148250	500	38 억	170568	N	N	0	N	N
158	20231103	120729	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4220	95	2	2.30	17158205	4086	14.18	4210	4225	4155	5360	2890	4125	4199.27	2.31	698	4351	4237	4156	4042	3961	4295	4100	38	1235	500	2880	5	1	7391186	312	-263.75	0.70	12	0.06	-16.00	5999.00	10400	20230213	-59.42	4005	20231031	5.37	10400	-59.42	20230213	4005	5.37	20231031	10400	-59.42	20230213	4005	5.37	20231031	2.02	N	148250	500	38 억	170568	N	N	0	N	N
159	20231103	110737	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4200	75	2	1.82	11388555	2718	9.44	4210	4225	4155	5360	2890	4125	4190.05	2.31	701	4351	4237	4156	4042	3961	4295	4100	38	1235	500	2880	5	1	7391186	310	-262.50	0.70	12	0.04	-16.00	5999.00	10400	20230213	-59.62	4005	20231031	4.87	10400	-59.62	20230213	4005	4.87	20231031	10400	-59.62	20230213	4005	4.87	20231031	2.02	N	148250	500	38 억	170568	N	N	0	N	N
160	20231103	100721	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4190	65	2	1.58	6928630	1655	5.75	4210	4225	4155	5360	2890	4125	4186.48	2.31	-118	4351	4237	4156	4042	3961	4295	4100	38	1235	500	2880	5	1	7391186	310	-261.88	0.70	12	0.02	-16.00	5999.00	10400	20230213	-59.71	4005	20231031	4.62	10400	-59.71	20230213	4005	4.62	20231031	10400	-59.71	20230213	4005	4.62	20231031	2.02	N	148250	500	38 억	170568	N	N	0	N	N
161	20231103	090725	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4200	75	2	1.82	2688170	641	2.23	4210	4225	4160	5360	2890	4125	4193.71	2.31	-326	4351	4237	4156	4042	3961	4295	4100	38	1235	500	2880	5	1	7391186	310	-262.50	0.70	12	0.01	-16.00	5999.00	10400	20230213	-59.62	4005	20231031	4.87	10400	-59.62	20230213	4005	4.87	20231031	10400	-59.62	20230213	4005	4.87	20231031	2.02	N	148250	500	38 억	170568	N	N	0	N	N
162	20231102	160725	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4125	55	2	1.35	119606580	28807	53.75	4075	4270	4075	5290	2850	4070	4152.00	2.19	8474	4263	4166	4113	4016	3963	4140	3990	38	1220	500	2840	5	1	7391186	305	-257.81	0.69	12	0.39	-16.00	5999.00	10400	20230213	-60.34	4005	20231031	3.00	10400	-60.34	20230213	4005	3.00	20231031	10400	-60.34	20230213	4005	3.00	20231031	2.02	N	148250	500	38 억	162094	N	N	0	N	N
163	20231102	150734	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4185	115	2	2.83	112636475	27119	50.60	4075	4270	4075	5290	2850	4070	4153.42	2.19	8303	4263	4166	4113	4016	3963	4140	3990	38	1220	500	2840	5	1	7391186	309	-261.56	0.70	12	0.37	-16.00	5999.00	10400	20230213	-59.76	4005	20231031	4.49	10400	-59.76	20230213	4005	4.49	20231031	10400	-59.76	20230213	4005	4.49	20231031	2.02	N	148250	500	38 억	162094	N	N	0	N	N
164	20231102	140719	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4190	120	2	2.95	108577290	26144	48.78	4075	4270	4075	5290	2850	4070	4153.05	2.19	7964	4263	4166	4113	4016	3963	4140	3990	38	1220	500	2840	5	1	7391186	310	-261.88	0.70	12	0.35	-16.00	5999.00	10400	20230213	-59.71	4005	20231031	4.62	10400	-59.71	20230213	4005	4.62	20231031	10400	-59.71	20230213	4005	4.62	20231031	2.02	N	148250	500	38 억	162094	N	N	0	N	N
165	20231102	130726	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4185	115	2	2.83	106049175	25540	47.65	4075	4270	4075	5290	2850	4070	4152.28	2.19	7941	4263	4166	4113	4016	3963	4140	3990	38	1220	500	2840	5	1	7391186	309	-261.56	0.70	12	0.35	-16.00	5999.00	10400	20230213	-59.76	4005	20231031	4.49	10400	-59.76	20230213	4005	4.49	20231031	10400	-59.76	20230213	4005	4.49	20231031	2.02	N	148250	500	38 억	162094	N	N	0	N	N
166	20231102	120723	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4130	60	2	1.47	82536170	19870	37.07	4075	4270	4075	5290	2850	4070	4153.81	2.19	6842	4263	4166	4113	4016	3963	4140	3990	38	1220	500	2840	5	1	7391186	305	-258.12	0.69	12	0.27	-16.00	5999.00	10400	20230213	-60.29	4005	20231031	3.12	10400	-60.29	20230213	4005	3.12	20231031	10400	-60.29	20230213	4005	3.12	20231031	2.02	N	148250	500	38 억	162094	N	N	0	N	N
167	20231102	110721	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4215	145	2	3.56	54204850	12995	24.25	4075	4270	4075	5290	2850	4070	4171.21	2.19	2371	4263	4166	4113	4016	3963	4140	3990	38	1220	500	2840	5	1	7391186	312	-263.44	0.70	12	0.18	-16.00	5999.00	10400	20230213	-59.47	4005	20231031	5.24	10400	-59.47	20230213	4005	5.24	20231031	10400	-59.47	20230213	4005	5.24	20231031	2.02	N	148250	500	38 억	162094	N	N	0	N	N
168	20231102	100723	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4205	135	2	3.32	31494840	7562	14.11	4075	4270	4075	5290	2850	4070	4164.88	2.19	339	4263	4166	4113	4016	3963	4140	3990	38	1220	500	2840	5	1	7391186	311	-262.81	0.70	12	0.10	-16.00	5999.00	10400	20230213	-59.57	4005	20231031	4.99	10400	-59.57	20230213	4005	4.99	20231031	10400	-59.57	20230213	4005	4.99	20231031	2.02	N	148250	500	38 억	162094	N	N	0	N	N
169	20231102	090728	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4110	40	2	0.98	8756760	2140	3.99	4075	4200	4075	5290	2850	4070	4091.94	2.19	-53	4263	4166	4113	4016	3963	4140	3990	38	1220	500	2840	5	1	7391186	304	-256.88	0.69	12	0.03	-16.00	5999.00	10400	20230213	-60.48	4005	20231031	2.62	10400	-60.48	20230213	4005	2.62	20231031	10400	-60.48	20230213	4005	2.62	20231031	2.02	N	148250	500	38 억	162094	N	N	0	N	N
170	20231101	160720	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4070	-45	5	-1.09	216911185	52526	183.29	4115	4210	4060	5340	2885	4115	4129.60	2.08	7686	4301	4207	4106	4012	3911	4157	3962	38	1225	500	2880	5	1	7391186	301	-254.38	0.68	12	0.71	-16.00	5999.00	10400	20230213	-60.87	4005	20231031	1.62	10400	-60.87	20230213	4005	1.62	20231031	10400	-60.87	20230213	4005	1.62	20231031	2.01	N	148250	500	38 억	154104	N	N	11	N	N
171	20231101	150720	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4095	-20	5	-0.49	206482350	49965	174.35	4115	4210	4060	5340	2885	4115	4132.54	2.08	9556	4301	4207	4106	4012	3911	4157	3962	38	1225	500	2880	5	1	7391186	303	-255.94	0.68	12	0.68	-16.00	5999.00	10400	20230213	-60.62	4005	20231031	2.25	10400	-60.62	20230213	4005	2.25	20231031	10400	-60.62	20230213	4005	2.25	20231031	2.01	N	148250	500	38 억	154104	N	N	11	N	N
172	20231101	140715	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4135	20	2	0.49	163420195	39433	137.60	4115	4210	4075	5340	2885	4115	4144.25	2.08	5998	4301	4207	4106	4012	3911	4157	3962	38	1225	500	2880	5	1	7391186	306	-258.44	0.69	12	0.53	-16.00	5999.00	10400	20230213	-60.24	4005	20231031	3.25	10400	-60.24	20230213	4005	3.25	20231031	10400	-60.24	20230213	4005	3.25	20231031	2.01	N	148250	500	38 억	154104	N	N	11	N	N
173	20231101	130720	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4165	50	2	1.22	131559100	31696	110.60	4115	4210	4075	5340	2885	4115	4150.65	2.08	2254	4301	4207	4106	4012	3911	4157	3962	38	1225	500	2880	5	1	7391186	308	-260.31	0.69	12	0.43	-16.00	5999.00	10400	20230213	-59.95	4005	20231031	4.00	10400	-59.95	20230213	4005	4.00	20231031	10400	-59.95	20230213	4005	4.00	20231031	2.01	N	148250	500	38 억	154104	N	N	11	N	N
174	20231101	120736	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4165	50	2	1.22	130298950	31393	109.54	4115	4210	4075	5340	2885	4115	4150.57	2.08	2379	4301	4207	4106	4012	3911	4157	3962	38	1225	500	2880	5	1	7391186	308	-260.31	0.69	12	0.42	-16.00	5999.00	10400	20230213	-59.95	4005	20231031	4.00	10400	-59.95	20230213	4005	4.00	20231031	10400	-59.95	20230213	4005	4.00	20231031	2.01	N	148250	500	38 억	154104	N	N	11	N	N
175	20231101	110741	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4200	85	2	2.07	99506335	24032	83.86	4115	4210	4075	5340	2885	4115	4140.58	2.08	3429	4301	4207	4106	4012	3911	4157	3962	38	1225	500	2880	5	1	7391186	310	-262.50	0.70	12	0.33	-16.00	5999.00	10400	20230213	-59.62	4005	20231031	4.87	10400	-59.62	20230213	4005	4.87	20231031	10400	-59.62	20230213	4005	4.87	20231031	2.01	N	148250	500	38 억	154104	N	N	11	N	N
176	20231101	100731	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4105	-10	5	-0.24	50333780	12172	42.47	4115	4210	4075	5340	2885	4115	4135.21	2.08	-1604	4301	4207	4106	4012	3911	4157	3962	38	1225	500	2880	5	1	7391186	303	-256.56	0.68	12	0.16	-16.00	5999.00	10400	20230213	-60.53	4005	20231031	2.50	10400	-60.53	20230213	4005	2.50	20231031	10400	-60.53	20230213	4005	2.50	20231031	2.01	N	148250	500	38 억	154104	N	N	11	N	N
177	20231101	090732	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4190	75	2	1.82	22795585	5496	19.18	4115	4200	4115	5340	2885	4115	4147.67	2.08	-558	4301	4207	4106	4012	3911	4157	3962	38	1225	500	2880	5	1	7391186	310	-261.88	0.70	12	0.07	-16.00	5999.00	10400	20230213	-59.71	4005	20231031	4.62	10400	-59.71	20230213	4005	4.62	20231031	10400	-59.71	20230213	4005	4.62	20231031	2.01	N	148250	500	38 억	154104	N	N	11	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History