KissMeData/224110/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	161037	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14310	-240	5	-1.65	711180550	49320	187.67	14550	14590	14300	18910	10190	14550	14419.77	6.57	0	-3852	14790	14670	14520	14400	14250	14730	14460	27	4360	500	10180	10	1	5340000	764	17.75	1.36	12	0.92	806.00	10536.00	18200	20230612	-21.37	8900	20230103	60.79	18200	-21.37	20230612	8900	60.79	20230103	18200	-21.37	20230612	8900	60.79	20230103	5.81	N	224110	500	26 억		350661	N	N	0	N	00	N
3	20231130	151036	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14400	-150	5	-1.03	646921100	44835	170.61	14550	14590	14300	18910	10190	14550	14428.93	6.57	0	-3892	14790	14670	14520	14400	14250	14730	14460	27	4360	500	10180	10	1	5340000	769	17.87	1.37	12	0.84	806.00	10536.00	18200	20230612	-20.88	8900	20230103	61.80	18200	-20.88	20230612	8900	61.80	20230103	18200	-20.88	20230612	8900	61.80	20230103	5.81	N	224110	500	26 억		350661	N	N	0	N	00	N
4	20231130	141033	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14480	-70	5	-0.48	313743670	21649	82.38	14550	14590	14360	18910	10190	14550	14492.29	6.57	0	-871	14790	14670	14520	14400	14250	14730	14460	27	4360	500	10180	10	1	5340000	773	17.97	1.37	12	0.41	806.00	10536.00	18200	20230612	-20.44	8900	20230103	62.70	18200	-20.44	20230612	8900	62.70	20230103	18200	-20.44	20230612	8900	62.70	20230103	5.81	N	224110	500	26 억		350661	N	N	0	N	00	N
5	20231130	131032	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14520	-30	5	-0.21	273916020	18903	71.93	14550	14590	14360	18910	10190	14550	14490.61	6.57	0	64	14790	14670	14520	14400	14250	14730	14460	27	4360	500	10180	10	1	5340000	775	18.01	1.38	12	0.35	806.00	10536.00	18200	20230612	-20.22	8900	20230103	63.15	18200	-20.22	20230612	8900	63.15	20230103	18200	-20.22	20230612	8900	63.15	20230103	5.81	N	224110	500	26 억		350661	N	N	0	N	00	N
6	20231130	121044	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14550	0	3	0.00	204026070	14089	53.61	14550	14590	14360	18910	10190	14550	14481.23	6.57	0	-85	14790	14670	14520	14400	14250	14730	14460	27	4360	500	10180	10	1	5340000	777	18.05	1.38	12	0.26	806.00	10536.00	18200	20230612	-20.05	8900	20230103	63.48	18200	-20.05	20230612	8900	63.48	20230103	18200	-20.05	20230612	8900	63.48	20230103	5.81	N	224110	500	26 억		350661	N	N	0	N	00	N
7	20231130	111040	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14500	-50	5	-0.34	185633200	12823	48.79	14550	14590	14360	18910	10190	14550	14476.58	6.57	0	252	14790	14670	14520	14400	14250	14730	14460	27	4360	500	10180	10	1	5340000	774	17.99	1.38	12	0.24	806.00	10536.00	18200	20230612	-20.33	8900	20230103	62.92	18200	-20.33	20230612	8900	62.92	20230103	18200	-20.33	20230612	8900	62.92	20230103	5.81	N	224110	500	26 억		350661	N	N	0	N	00	N
8	20231130	101032	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14480	-70	5	-0.48	129093790	8918	33.93	14550	14590	14360	18910	10190	14550	14475.64	6.57	0	1134	14790	14670	14520	14400	14250	14730	14460	27	4360	500	10180	10	1	5340000	773	17.97	1.37	12	0.17	806.00	10536.00	18200	20230612	-20.44	8900	20230103	62.70	18200	-20.44	20230612	8900	62.70	20230103	18200	-20.44	20230612	8900	62.70	20230103	5.81	N	224110	500	26 억		350661	N	N	0	N	00	N
9	20231130	091032	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14510	-40	5	-0.27	13405050	924	3.52	14550	14590	14360	18910	10190	14550	14507.63	6.57	0	170	14790	14670	14520	14400	14250	14730	14460	27	4360	500	10180	10	1	5340000	775	18.00	1.38	12	0.02	806.00	10536.00	18200	20230612	-20.27	8900	20230103	63.03	18200	-20.27	20230612	8900	63.03	20230103	18200	-20.27	20230612	8900	63.03	20230103	5.81	N	224110	500	26 억		350661	N	N	0	N	00	N
10	20231129	161028	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14550	110	2	0.76	380762140	26239	92.41	14440	14640	14370	18770	10110	14440	14511.30	6.42	0	7573	14733	14586	14373	14226	14013	14660	14300	27	4330	500	10100	10	1	5340000	777	18.05	1.38	12	0.49	806.00	10536.00	18200	20230612	-20.05	8900	20230103	63.48	18200	-20.05	20230612	8900	63.48	20230103	18200	-20.05	20230612	8900	63.48	20230103	5.82	N	224110	500	26 억		343085	N	N	0	N	00	N
11	20231129	151039	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14510	70	2	0.48	350721160	24173	85.14	14440	14640	14370	18770	10110	14440	14508.80	6.42	0	7020	14733	14586	14373	14226	14013	14660	14300	27	4330	500	10100	10	1	5340000	775	18.00	1.38	12	0.45	806.00	10536.00	18200	20230612	-20.27	8900	20230103	63.03	18200	-20.27	20230612	8900	63.03	20230103	18200	-20.27	20230612	8900	63.03	20230103	5.82	N	224110	500	26 억		343085	N	N	0	N	00	N
12	20231129	141031	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14580	140	2	0.97	300172460	20692	72.88	14440	14640	14370	18770	10110	14440	14506.69	6.42	0	7198	14733	14586	14373	14226	14013	14660	14300	27	4330	500	10100	10	1	5340000	779	18.09	1.38	12	0.39	806.00	10536.00	18200	20230612	-19.89	8900	20230103	63.82	18200	-19.89	20230612	8900	63.82	20230103	18200	-19.89	20230612	8900	63.82	20230103	5.82	N	224110	500	26 억		343085	N	N	0	N	00	N
13	20231129	131032	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14560	120	2	0.83	198157560	13697	48.24	14440	14590	14370	18770	10110	14440	14467.22	6.42	0	5614	14733	14586	14373	14226	14013	14660	14300	27	4330	500	10100	10	1	5340000	778	18.06	1.38	12	0.26	806.00	10536.00	18200	20230612	-20.00	8900	20230103	63.60	18200	-20.00	20230612	8900	63.60	20230103	18200	-20.00	20230612	8900	63.60	20230103	5.82	N	224110	500	26 억		343085	N	N	0	N	00	N
14	20231129	121034	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14520	80	2	0.55	147942560	10244	36.08	14440	14550	14370	18770	10110	14440	14441.87	6.42	0	4505	14733	14586	14373	14226	14013	14660	14300	27	4330	500	10100	10	1	5340000	775	18.01	1.38	12	0.19	806.00	10536.00	18200	20230612	-20.22	8900	20230103	63.15	18200	-20.22	20230612	8900	63.15	20230103	18200	-20.22	20230612	8900	63.15	20230103	5.82	N	224110	500	26 억		343085	N	N	0	N	00	N
15	20231129	111034	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14500	60	2	0.42	117927390	8177	28.80	14440	14500	14370	18770	10110	14440	14421.84	6.42	0	3249	14733	14586	14373	14226	14013	14660	14300	27	4330	500	10100	10	1	5340000	774	17.99	1.38	12	0.15	806.00	10536.00	18200	20230612	-20.33	8900	20230103	62.92	18200	-20.33	20230612	8900	62.92	20230103	18200	-20.33	20230612	8900	62.92	20230103	5.82	N	224110	500	26 억		343085	N	N	0	N	00	N
16	20231129	101031	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14430	-10	5	-0.07	71955450	4998	17.60	14440	14500	14370	18770	10110	14440	14396.85	6.42	0	754	14733	14586	14373	14226	14013	14660	14300	27	4330	500	10100	10	1	5340000	771	17.90	1.37	12	0.09	806.00	10536.00	18200	20230612	-20.71	8900	20230103	62.13	18200	-20.71	20230612	8900	62.13	20230103	18200	-20.71	20230612	8900	62.13	20230103	5.82	N	224110	500	26 억		343085	N	N	0	N	00	N
17	20231129	091027	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14370	-70	5	-0.48	11201460	778	2.74	14440	14500	14370	18770	10110	14440	14397.76	6.42	0	92	14733	14586	14373	14226	14013	14660	14300	27	4330	500	10100	10	1	5340000	767	17.83	1.36	12	0.01	806.00	10536.00	18200	20230612	-21.04	8900	20230103	61.46	18200	-21.04	20230612	8900	61.46	20230103	18200	-21.04	20230612	8900	61.46	20230103	5.82	N	224110	500	26 억		343085	N	N	0	N	00	N
18	20231128	161027	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14440	130	2	0.91	408373040	28391	181.75	14160	14520	14160	18600	10020	14310	14383.69	6.36	0	3101	14483	14396	14303	14216	14123	14350	14170	27	4290	500	10010	10	1	5340000	771	17.92	1.37	12	0.53	806.00	10536.00	18200	20230612	-20.66	8900	20230103	62.25	18200	-20.66	20230612	8900	62.25	20230103	18200	-20.66	20230612	8900	62.25	20230103	5.71	N	224110	500	26 억		339538	N	N	0	N	00	N
19	20231128	150919	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14400	90	2	0.63	403190830	28032	179.45	14160	14520	14160	18600	10020	14310	14383.23	6.36	0	2982	14483	14396	14303	14216	14123	14350	14170	27	4290	500	10010	10	1	5340000	769	17.87	1.37	12	0.52	806.00	10536.00	18200	20230612	-20.88	8900	20230103	61.80	18200	-20.88	20230612	8900	61.80	20230103	18200	-20.88	20230612	8900	61.80	20230103	5.71	N	224110	500	26 억		339538	N	N	0	N	00	N
20	20231128	141028	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14420	110	2	0.77	340020370	23639	151.33	14160	14520	14160	18600	10020	14310	14383.87	6.36	0	1970	14483	14396	14303	14216	14123	14350	14170	27	4290	500	10010	10	1	5340000	770	17.89	1.37	12	0.44	806.00	10536.00	18200	20230612	-20.77	8900	20230103	62.02	18200	-20.77	20230612	8900	62.02	20230103	18200	-20.77	20230612	8900	62.02	20230103	5.71	N	224110	500	26 억		339538	N	N	0	N	00	N
21	20231128	131020	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14460	150	2	1.05	326747230	22717	145.43	14160	14520	14160	18600	10020	14310	14383.38	6.36	0	2663	14483	14396	14303	14216	14123	14350	14170	27	4290	500	10010	10	1	5340000	772	17.94	1.37	12	0.43	806.00	10536.00	18200	20230612	-20.55	8900	20230103	62.47	18200	-20.55	20230612	8900	62.47	20230103	18200	-20.55	20230612	8900	62.47	20230103	5.71	N	224110	500	26 억		339538	N	N	0	N	00	N
22	20231128	121027	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14430	120	2	0.84	157513000	10975	70.26	14160	14520	14160	18600	10020	14310	14351.98	6.36	0	2957	14483	14396	14303	14216	14123	14350	14170	27	4290	500	10010	10	1	5340000	771	17.90	1.37	12	0.21	806.00	10536.00	18200	20230612	-20.71	8900	20230103	62.13	18200	-20.71	20230612	8900	62.13	20230103	18200	-20.71	20230612	8900	62.13	20230103	5.71	N	224110	500	26 억		339538	N	N	0	N	00	N
23	20231128	111027	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14440	130	2	0.91	148785560	10368	66.37	14160	14520	14160	18600	10020	14310	14350.46	6.36	0	2892	14483	14396	14303	14216	14123	14350	14170	27	4290	500	10010	10	1	5340000	771	17.92	1.37	12	0.19	806.00	10536.00	18200	20230612	-20.66	8900	20230103	62.25	18200	-20.66	20230612	8900	62.25	20230103	18200	-20.66	20230612	8900	62.25	20230103	5.71	N	224110	500	26 억		339538	N	N	0	N	00	N
24	20231128	101021	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14350	40	2	0.28	132852280	9257	59.26	14160	14520	14160	18600	10020	14310	14351.55	6.36	0	2633	14483	14396	14303	14216	14123	14350	14170	27	4290	500	10010	10	1	5340000	766	17.80	1.36	12	0.17	806.00	10536.00	18200	20230612	-21.15	8900	20230103	61.24	18200	-21.15	20230612	8900	61.24	20230103	18200	-21.15	20230612	8900	61.24	20230103	5.71	N	224110	500	26 억		339538	N	N	0	N	00	N
25	20231128	091023	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14490	180	2	1.26	72202830	5053	32.35	14160	14520	14160	18600	10020	14310	14289.10	6.36	0	1590	14483	14396	14303	14216	14123	14350	14170	27	4290	500	10010	10	1	5340000	774	17.98	1.38	12	0.09	806.00	10536.00	18200	20230612	-20.38	8900	20230103	62.81	18200	-20.38	20230612	8900	62.81	20230103	18200	-20.38	20230612	8900	62.81	20230103	5.71	N	224110	500	26 억		339538	N	N	0	N	00	N
26	20231127	161016	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14310	-20	5	-0.14	222889640	15599	62.95	14320	14390	14210	18620	10040	14330	14288.71	6.39	0	-1466	14730	14530	14390	14190	14050	14460	14120	27	4290	500	10030	10	1	5340000	764	17.75	1.36	12	0.29	806.00	10536.00	18200	20230612	-21.37	8900	20230103	60.79	18200	-21.37	20230612	8900	60.79	20230103	18200	-21.37	20230612	8900	60.79	20230103	5.54	N	224110	500	26 억		341152	N	N	0	N	00	N
27	20231127	151026	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14330	0	3	0.00	214412170	15007	60.56	14320	14390	14210	18620	10040	14330	14287.48	6.39	0	-1503	14730	14530	14390	14190	14050	14460	14120	27	4290	500	10030	10	1	5340000	765	17.78	1.36	12	0.28	806.00	10536.00	18200	20230612	-21.26	8900	20230103	61.01	18200	-21.26	20230612	8900	61.01	20230103	18200	-21.26	20230612	8900	61.01	20230103	5.54	N	224110	500	26 억		341152	N	N	0	N	00	N
28	20231127	141024	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14290	-40	5	-0.28	182673240	12784	51.59	14320	14390	14210	18620	10040	14330	14289.21	6.39	0	-1919	14730	14530	14390	14190	14050	14460	14120	27	4290	500	10030	10	1	5340000	763	17.73	1.36	12	0.24	806.00	10536.00	18200	20230612	-21.48	8900	20230103	60.56	18200	-21.48	20230612	8900	60.56	20230103	18200	-21.48	20230612	8900	60.56	20230103	5.54	N	224110	500	26 억		341152	N	N	0	N	00	N
29	20231127	131027	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14290	-40	5	-0.28	162977210	11404	46.02	14320	14390	14210	18620	10040	14330	14291.23	6.39	0	-2140	14730	14530	14390	14190	14050	14460	14120	27	4290	500	10030	10	1	5340000	763	17.73	1.36	12	0.21	806.00	10536.00	18200	20230612	-21.48	8900	20230103	60.56	18200	-21.48	20230612	8900	60.56	20230103	18200	-21.48	20230612	8900	60.56	20230103	5.54	N	224110	500	26 억		341152	N	N	0	N	00	N
30	20231127	121031	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14350	20	2	0.14	126430690	8849	35.71	14320	14390	14210	18620	10040	14330	14287.57	6.39	0	-691	14730	14530	14390	14190	14050	14460	14120	27	4290	500	10030	10	1	5340000	766	17.80	1.36	12	0.17	806.00	10536.00	18200	20230612	-21.15	8900	20230103	61.24	18200	-21.15	20230612	8900	61.24	20230103	18200	-21.15	20230612	8900	61.24	20230103	5.54	N	224110	500	26 억		341152	N	N	0	N	00	N
31	20231127	111013	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14320	-10	5	-0.07	122574370	8580	34.62	14320	14390	14210	18620	10040	14330	14286.06	6.39	0	-817	14730	14530	14390	14190	14050	14460	14120	27	4290	500	10030	10	1	5340000	765	17.77	1.36	12	0.16	806.00	10536.00	18200	20230612	-21.32	8900	20230103	60.90	18200	-21.32	20230612	8900	60.90	20230103	18200	-21.32	20230612	8900	60.90	20230103	5.54	N	224110	500	26 억		341152	N	N	0	N	00	N
32	20231127	101011	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14380	50	2	0.35	100460500	7035	28.39	14320	14390	14210	18620	10040	14330	14280.10	6.39	0	-1019	14730	14530	14390	14190	14050	14460	14120	27	4290	500	10030	10	1	5340000	768	17.84	1.36	12	0.13	806.00	10536.00	18200	20230612	-20.99	8900	20230103	61.57	18200	-20.99	20230612	8900	61.57	20230103	18200	-20.99	20230612	8900	61.57	20230103	5.54	N	224110	500	26 억		341152	N	N	0	N	00	N
33	20231127	091016	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14390	60	2	0.42	7962980	556	2.24	14320	14390	14310	18620	10040	14330	14321.91	6.39	0	-26	14730	14530	14390	14190	14050	14460	14120	27	4290	500	10030	10	1	5340000	768	17.85	1.37	12	0.01	806.00	10536.00	18200	20230612	-20.93	8900	20230103	61.69	18200	-20.93	20230612	8900	61.69	20230103	18200	-20.93	20230612	8900	61.69	20230103	5.54	N	224110	500	26 억		341152	N	N	0	N	00	N
34	20231124	161008	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14330	-170	5	-1.17	355269890	24745	44.97	14500	14590	14250	18850	10150	14500	14357.24	6.54	0	-8338	14753	14626	14483	14356	14213	14690	14420	27	4350	500	10150	10	1	5340000	765	17.78	1.36	12	0.46	806.00	10536.00	18200	20230612	-21.26	8900	20230103	61.01	18200	-21.26	20230612	8900	61.01	20230103	18200	-21.26	20230612	8900	61.01	20230103	5.47	N	224110	500	26 억		349487	N	N	0	N	00	N
35	20231124	151017	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14310	-190	5	-1.31	342706220	23868	43.38	14500	14590	14250	18850	10150	14500	14358.40	6.54	0	-8303	14753	14626	14483	14356	14213	14690	14420	27	4350	500	10150	10	1	5340000	764	17.75	1.36	12	0.45	806.00	10536.00	18200	20230612	-21.37	8900	20230103	60.79	18200	-21.37	20230612	8900	60.79	20230103	18200	-21.37	20230612	8900	60.79	20230103	5.47	N	224110	500	26 억		349487	N	N	0	N	00	N
36	20231124	141016	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14290	-210	5	-1.45	316806990	22058	40.09	14500	14590	14250	18850	10150	14500	14362.45	6.54	0	-8278	14753	14626	14483	14356	14213	14690	14420	27	4350	500	10150	10	1	5340000	763	17.73	1.36	12	0.41	806.00	10536.00	18200	20230612	-21.48	8900	20230103	60.56	18200	-21.48	20230612	8900	60.56	20230103	18200	-21.48	20230612	8900	60.56	20230103	5.47	N	224110	500	26 억		349487	N	N	0	N	00	N
37	20231124	131011	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14310	-190	5	-1.31	264682540	18406	33.45	14500	14590	14250	18850	10150	14500	14380.23	6.54	0	-7172	14753	14626	14483	14356	14213	14690	14420	27	4350	500	10150	10	1	5340000	764	17.75	1.36	12	0.34	806.00	10536.00	18200	20230612	-21.37	8900	20230103	60.79	18200	-21.37	20230612	8900	60.79	20230103	18200	-21.37	20230612	8900	60.79	20230103	5.47	N	224110	500	26 억		349487	N	N	0	N	00	N
38	20231124	121019	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14280	-220	5	-1.52	239461460	16640	30.24	14500	14590	14250	18850	10150	14500	14390.71	6.54	0	-6217	14753	14626	14483	14356	14213	14690	14420	27	4350	500	10150	10	1	5340000	763	17.72	1.36	12	0.31	806.00	10536.00	18200	20230612	-21.54	8900	20230103	60.45	18200	-21.54	20230612	8900	60.45	20230103	18200	-21.54	20230612	8900	60.45	20230103	5.47	N	224110	500	26 억		349487	N	N	0	N	00	N
39	20231124	111014	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14310	-190	5	-1.31	186947470	12961	23.56	14500	14590	14300	18850	10150	14500	14423.85	6.54	0	-4938	14753	14626	14483	14356	14213	14690	14420	27	4350	500	10150	10	1	5340000	764	17.75	1.36	12	0.24	806.00	10536.00	18200	20230612	-21.37	8900	20230103	60.79	18200	-21.37	20230612	8900	60.79	20230103	18200	-21.37	20230612	8900	60.79	20230103	5.47	N	224110	500	26 억		349487	N	N	0	N	00	N
40	20231124	101016	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14450	-50	5	-0.34	93881550	6485	11.79	14500	14590	14410	18850	10150	14500	14476.72	6.54	0	214	14753	14626	14483	14356	14213	14690	14420	27	4350	500	10150	10	1	5340000	772	17.93	1.37	12	0.12	806.00	10536.00	18200	20230612	-20.60	8900	20230103	62.36	18200	-20.60	20230612	8900	62.36	20230103	18200	-20.60	20230612	8900	62.36	20230103	5.47	N	224110	500	26 억		349487	N	N	0	N	00	N
41	20231124	091011	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14410	-90	5	-0.62	8800100	609	1.11	14500	14540	14410	18850	10150	14500	14450.08	6.54	0	-51	14753	14626	14483	14356	14213	14690	14420	27	4350	500	10150	10	1	5340000	769	17.88	1.37	12	0.01	806.00	10536.00	18200	20230612	-20.82	8900	20230103	61.91	18200	-20.82	20230612	8900	61.91	20230103	18200	-20.82	20230612	8900	61.91	20230103	5.47	N	224110	500	26 억		349487	N	N	0	N	00	N
42	20231123	160958	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14500	120	2	0.83	793325540	54919	203.65	14480	14610	14340	18690	10070	14380	14445.37	6.49	0	3744	14646	14512	14346	14212	14046	14580	14280	27	4310	500	10060	10	1	5340000	774	17.99	1.38	12	1.03	806.00	10536.00	18200	20230612	-20.33	8900	20230103	62.92	18200	-20.33	20230612	8900	62.92	20230103	18200	-20.33	20230612	8900	62.92	20230103	5.41	N	224110	500	26 억		346322	N	N	0	N	00	N
43	20231123	151032	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14380	0	3	0.00	727826050	50390	186.85	14480	14610	14340	18690	10070	14380	14443.86	6.49	0	3755	14646	14512	14346	14212	14046	14580	14280	27	4310	500	10060	10	1	5340000	768	17.84	1.36	12	0.94	806.00	10536.00	18200	20230612	-20.99	8900	20230103	61.57	18200	-20.99	20230612	8900	61.57	20230103	18200	-20.99	20230612	8900	61.57	20230103	5.41	N	224110	500	26 억		346322	N	N	0	N	00	N
44	20231123	141032	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14410	30	2	0.21	524099710	36232	134.35	14480	14610	14390	18690	10070	14380	14465.11	6.49	0	6595	14646	14512	14346	14212	14046	14580	14280	27	4310	500	10060	10	1	5340000	769	17.88	1.37	12	0.68	806.00	10536.00	18200	20230612	-20.82	8900	20230103	61.91	18200	-20.82	20230612	8900	61.91	20230103	18200	-20.82	20230612	8900	61.91	20230103	5.41	N	224110	500	26 억		346322	N	N	0	N	00	N
45	20231123	131030	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14480	100	2	0.70	407416240	28137	104.33	14480	14610	14390	18690	10070	14380	14479.73	6.49	0	6319	14646	14512	14346	14212	14046	14580	14280	27	4310	500	10060	10	1	5340000	773	17.97	1.37	12	0.53	806.00	10536.00	18200	20230612	-20.44	8900	20230103	62.70	18200	-20.44	20230612	8900	62.70	20230103	18200	-20.44	20230612	8900	62.70	20230103	5.41	N	224110	500	26 억		346322	N	N	0	N	00	N
46	20231123	121014	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14460	80	2	0.56	362196330	25010	92.74	14480	14610	14390	18690	10070	14380	14482.06	6.49	0	5139	14646	14512	14346	14212	14046	14580	14280	27	4310	500	10060	10	1	5340000	772	17.94	1.37	12	0.47	806.00	10536.00	18200	20230612	-20.55	8900	20230103	62.47	18200	-20.55	20230612	8900	62.47	20230103	18200	-20.55	20230612	8900	62.47	20230103	5.41	N	224110	500	26 억		346322	N	N	0	N	00	N
47	20231123	111041	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14500	120	2	0.83	263305510	18168	67.37	14480	14610	14390	18690	10070	14380	14492.82	6.49	0	1774	14646	14512	14346	14212	14046	14580	14280	27	4310	500	10060	10	1	5340000	774	17.99	1.38	12	0.34	806.00	10536.00	18200	20230612	-20.33	8900	20230103	62.92	18200	-20.33	20230612	8900	62.92	20230103	18200	-20.33	20230612	8900	62.92	20230103	5.41	N	224110	500	26 억		346322	N	N	0	N	00	N
48	20231123	101016	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14390	10	2	0.07	214542510	14799	54.88	14480	14610	14390	18690	10070	14380	14497.10	6.49	0	1939	14646	14512	14346	14212	14046	14580	14280	27	4310	500	10060	10	1	5340000	768	17.85	1.37	12	0.28	806.00	10536.00	18200	20230612	-20.93	8900	20230103	61.69	18200	-20.93	20230612	8900	61.69	20230103	18200	-20.93	20230612	8900	61.69	20230103	5.41	N	224110	500	26 억		346322	N	N	0	N	00	N
49	20231123	091013	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14550	170	2	1.18	71928660	4944	18.33	14480	14610	14480	18690	10070	14380	14548.68	6.49	0	946	14646	14512	14346	14212	14046	14580	14280	27	4310	500	10060	10	1	5340000	777	18.05	1.38	12	0.09	806.00	10536.00	18200	20230612	-20.05	8900	20230103	63.48	18200	-20.05	20230612	8900	63.48	20230103	18200	-20.05	20230612	8900	63.48	20230103	5.41	N	224110	500	26 억		346322	N	N	0	N	00	N
50	20231122	160936	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14380	110	2	0.77	380948640	26495	82.77	14270	14480	14180	18550	9990	14270	14378.13	6.47	0	593	14570	14420	14280	14130	13990	14495	14205	27	4280	500	9980	10	1	5340000	768	17.84	1.36	12	0.50	806.00	10536.00	18200	20230612	-20.99	8900	20230103	61.57	18200	-20.99	20230612	8900	61.57	20230103	18200	-20.99	20230612	8900	61.57	20230103	5.81	N	224110	500	26 억		345423	N	N	0	N	00	N
51	20231122	150955	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14430	160	2	1.12	365708030	25436	79.46	14270	14480	14180	18550	9990	14270	14377.58	6.47	0	478	14570	14420	14280	14130	13990	14495	14205	27	4280	500	9980	10	1	5340000	771	17.90	1.37	12	0.48	806.00	10536.00	18200	20230612	-20.71	8900	20230103	62.13	18200	-20.71	20230612	8900	62.13	20230103	18200	-20.71	20230612	8900	62.13	20230103	5.81	N	224110	500	26 억		345423	N	N	0	N	00	N
52	20231122	140946	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14430	160	2	1.12	317702020	22107	69.06	14270	14480	14180	18550	9990	14270	14371.11	6.47	0	451	14570	14420	14280	14130	13990	14495	14205	27	4280	500	9980	10	1	5340000	771	17.90	1.37	12	0.41	806.00	10536.00	18200	20230612	-20.71	8900	20230103	62.13	18200	-20.71	20230612	8900	62.13	20230103	18200	-20.71	20230612	8900	62.13	20230103	5.81	N	224110	500	26 억		345423	N	N	0	N	00	N
53	20231122	131022	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14430	160	2	1.12	258413550	18002	56.24	14270	14480	14180	18550	9990	14270	14354.71	6.47	0	960	14570	14420	14280	14130	13990	14495	14205	27	4280	500	9980	10	1	5340000	771	17.90	1.37	12	0.34	806.00	10536.00	18200	20230612	-20.71	8900	20230103	62.13	18200	-20.71	20230612	8900	62.13	20230103	18200	-20.71	20230612	8900	62.13	20230103	5.81	N	224110	500	26 억		345423	N	N	0	N	00	N
54	20231122	121026	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14430	160	2	1.12	219530600	15307	47.82	14270	14480	14180	18550	9990	14270	14341.84	6.47	0	710	14570	14420	14280	14130	13990	14495	14205	27	4280	500	9980	10	1	5340000	771	17.90	1.37	12	0.29	806.00	10536.00	18200	20230612	-20.71	8900	20230103	62.13	18200	-20.71	20230612	8900	62.13	20230103	18200	-20.71	20230612	8900	62.13	20230103	5.81	N	224110	500	26 억		345423	N	N	0	N	00	N
55	20231122	111110	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14320	50	2	0.35	100189080	7032	21.97	14270	14350	14180	18550	9990	14270	14247.59	6.47	0	-674	14570	14420	14280	14130	13990	14495	14205	27	4280	500	9980	10	1	5340000	765	17.77	1.36	12	0.13	806.00	10536.00	18200	20230612	-21.32	8900	20230103	60.90	18200	-21.32	20230612	8900	60.90	20230103	18200	-21.32	20230612	8900	60.90	20230103	5.81	N	224110	500	26 억		345423	N	N	0	N	00	N
56	20231122	101036	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14180	-90	5	-0.63	74157920	5205	16.26	14270	14350	14180	18550	9990	14270	14247.44	6.47	0	-800	14570	14420	14280	14130	13990	14495	14205	27	4280	500	9980	10	1	5340000	757	17.59	1.35	12	0.10	806.00	10536.00	18200	20230612	-22.09	8900	20230103	59.33	18200	-22.09	20230612	8900	59.33	20230103	18200	-22.09	20230612	8900	59.33	20230103	5.81	N	224110	500	26 억		345423	N	N	0	N	00	N
57	20231122	090943	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14320	50	2	0.35	11496800	805	2.51	14270	14350	14240	18550	9990	14270	14281.74	6.47	0	-423	14570	14420	14280	14130	13990	14495	14205	27	4280	500	9980	10	1	5340000	765	17.77	1.36	12	0.02	806.00	10536.00	18200	20230612	-21.32	8900	20230103	60.90	18200	-21.32	20230612	8900	60.90	20230103	18200	-21.32	20230612	8900	60.90	20230103	5.81	N	224110	500	26 억		345423	N	N	0	N	00	N
58	20231121	160950	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14270	60	2	0.42	455784180	31878	60.38	14210	14430	14140	18470	9950	14210	14297.77	6.45	0	893	14496	14352	14206	14062	13916	14425	14135	27	4260	500	9940	10	1	5340000	762	17.70	1.35	12	0.60	806.00	10536.00	18200	20230612	-21.59	8900	20230103	60.34	18200	-21.59	20230612	8900	60.34	20230103	18200	-21.59	20230612	8900	60.34	20230103	5.92	N	224110	500	26 억		344530	N	N	0	N	00	N
59	20231121	150952	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14250	40	2	0.28	444652820	31098	58.90	14210	14430	14140	18470	9950	14210	14298.44	6.45	0	898	14496	14352	14206	14062	13916	14425	14135	27	4260	500	9940	10	1	5340000	761	17.68	1.35	12	0.58	806.00	10536.00	18200	20230612	-21.70	8900	20230103	60.11	18200	-21.70	20230612	8900	60.11	20230103	18200	-21.70	20230612	8900	60.11	20230103	5.92	N	224110	500	26 억		344530	N	N	0	N	00	N
60	20231121	140937	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14270	60	2	0.42	356246530	24883	47.13	14210	14430	14140	18470	9950	14210	14316.86	6.45	0	1368	14496	14352	14206	14062	13916	14425	14135	27	4260	500	9940	10	1	5340000	762	17.70	1.35	12	0.47	806.00	10536.00	18200	20230612	-21.59	8900	20230103	60.34	18200	-21.59	20230612	8900	60.34	20230103	18200	-21.59	20230612	8900	60.34	20230103	5.92	N	224110	500	26 억		344530	N	N	0	N	00	N
61	20231121	130930	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14300	90	2	0.63	312491460	21818	41.32	14210	14430	14140	18470	9950	14210	14322.64	6.45	0	2394	14496	14352	14206	14062	13916	14425	14135	27	4260	500	9940	10	1	5340000	764	17.74	1.36	12	0.41	806.00	10536.00	18200	20230612	-21.43	8900	20230103	60.67	18200	-21.43	20230612	8900	60.67	20230103	18200	-21.43	20230612	8900	60.67	20230103	5.92	N	224110	500	26 억		344530	N	N	0	N	00	N
62	20231121	120931	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14330	120	2	0.84	280462560	19580	37.09	14210	14430	14140	18470	9950	14210	14323.93	6.45	0	2670	14496	14352	14206	14062	13916	14425	14135	27	4260	500	9940	10	1	5340000	765	17.78	1.36	12	0.37	806.00	10536.00	18200	20230612	-21.26	8900	20230103	61.01	18200	-21.26	20230612	8900	61.01	20230103	18200	-21.26	20230612	8900	61.01	20230103	5.92	N	224110	500	26 억		344530	N	N	0	N	00	N
63	20231121	110926	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14330	120	2	0.84	245790290	17159	32.50	14210	14430	14140	18470	9950	14210	14324.28	6.45	0	2928	14496	14352	14206	14062	13916	14425	14135	27	4260	500	9940	10	1	5340000	765	17.78	1.36	12	0.32	806.00	10536.00	18200	20230612	-21.26	8900	20230103	61.01	18200	-21.26	20230612	8900	61.01	20230103	18200	-21.26	20230612	8900	61.01	20230103	5.92	N	224110	500	26 억		344530	N	N	0	N	00	N
64	20231121	100903	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14350	140	2	0.99	119466480	8369	15.85	14210	14400	14140	18470	9950	14210	14274.88	6.45	0	2856	14496	14352	14206	14062	13916	14425	14135	27	4260	500	9940	10	1	5340000	766	17.80	1.36	12	0.16	806.00	10536.00	18200	20230612	-21.15	8900	20230103	61.24	18200	-21.15	20230612	8900	61.24	20230103	18200	-21.15	20230612	8900	61.24	20230103	5.92	N	224110	500	26 억		344530	N	N	0	N	00	N
65	20231121	090918	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14150	-60	5	-0.42	2327760	164	0.31	14210	14260	14140	18470	9950	14210	14193.66	6.45	0	3	14496	14352	14206	14062	13916	14425	14135	27	4260	500	9940	10	1	5340000	756	17.56	1.34	12	0.00	806.00	10536.00	18200	20230612	-22.25	8900	20230103	58.99	18200	-22.25	20230612	8900	58.99	20230103	18200	-22.25	20230612	8900	58.99	20230103	5.92	N	224110	500	26 억		344530	N	N	0	N	00	N
66	20231120	160924	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14210	10	2	0.07	747381140	52797	155.24	14200	14350	14060	18460	9940	14200	14155.75	6.37	0	4661	14346	14272	14126	14052	13906	14310	14090	27	4260	500	9940	10	1	5340000	759	17.63	1.35	12	0.99	806.00	10536.00	18200	20230612	-21.92	8900	20230103	59.66	18200	-21.92	20230612	8900	59.66	20230103	18200	-21.92	20230612	8900	59.66	20230103	6.22	N	224110	500	26 억		340336	N	N	0	N	00	N
67	20231120	150932	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14190	-10	5	-0.07	737701220	52115	153.23	14200	14350	14060	18460	9940	14200	14155.26	6.37	0	4524	14346	14272	14126	14052	13906	14310	14090	27	4260	500	9940	10	1	5340000	758	17.61	1.35	12	0.98	806.00	10536.00	18200	20230612	-22.03	8900	20230103	59.44	18200	-22.03	20230612	8900	59.44	20230103	18200	-22.03	20230612	8900	59.44	20230103	6.22	N	224110	500	26 억		340336	N	N	0	N	00	N
68	20231120	140932	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14160	-40	5	-0.28	639001520	45156	132.77	14200	14350	14060	18460	9940	14200	14150.98	6.37	0	4421	14346	14272	14126	14052	13906	14310	14090	27	4260	500	9940	10	1	5340000	756	17.57	1.34	12	0.85	806.00	10536.00	18200	20230612	-22.20	8900	20230103	59.10	18200	-22.20	20230612	8900	59.10	20230103	18200	-22.20	20230612	8900	59.10	20230103	6.22	N	224110	500	26 억		340336	N	N	0	N	00	N
69	20231120	130925	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14130	-70	5	-0.49	597774970	42247	124.22	14200	14350	14060	18460	9940	14200	14149.52	6.37	0	3878	14346	14272	14126	14052	13906	14310	14090	27	4260	500	9940	10	1	5340000	755	17.53	1.34	12	0.79	806.00	10536.00	18200	20230612	-22.36	8900	20230103	58.76	18200	-22.36	20230612	8900	58.76	20230103	18200	-22.36	20230612	8900	58.76	20230103	6.22	N	224110	500	26 억		340336	N	N	0	N	00	N
70	20231120	120928	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14210	10	2	0.07	537595770	38009	111.76	14200	14350	14060	18460	9940	14200	14143.91	6.37	0	3185	14346	14272	14126	14052	13906	14310	14090	27	4260	500	9940	10	1	5340000	759	17.63	1.35	12	0.71	806.00	10536.00	18200	20230612	-21.92	8900	20230103	59.66	18200	-21.92	20230612	8900	59.66	20230103	18200	-21.92	20230612	8900	59.66	20230103	6.22	N	224110	500	26 억		340336	N	N	0	N	00	N
71	20231120	110924	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14220	20	2	0.14	214901040	15136	44.50	14200	14350	14060	18460	9940	14200	14198.01	6.37	0	318	14346	14272	14126	14052	13906	14310	14090	27	4260	500	9940	10	1	5340000	759	17.64	1.35	12	0.28	806.00	10536.00	18200	20230612	-21.87	8900	20230103	59.78	18200	-21.87	20230612	8900	59.78	20230103	18200	-21.87	20230612	8900	59.78	20230103	6.22	N	224110	500	26 억		340336	N	N	0	N	00	N
72	20231120	100921	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14250	50	2	0.35	164073130	11552	33.97	14200	14350	14060	18460	9940	14200	14203.01	6.37	0	1320	14346	14272	14126	14052	13906	14310	14090	27	4260	500	9940	10	1	5340000	761	17.68	1.35	12	0.22	806.00	10536.00	18200	20230612	-21.70	8900	20230103	60.11	18200	-21.70	20230612	8900	60.11	20230103	18200	-21.70	20230612	8900	60.11	20230103	6.22	N	224110	500	26 억		340336	N	N	0	N	00	N
73	20231120	090931	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14230	30	2	0.21	20970170	1483	4.36	14200	14300	14060	18460	9940	14200	14140.37	6.37	0	-671	14346	14272	14126	14052	13906	14310	14090	27	4260	500	9940	10	1	5340000	760	17.66	1.35	12	0.03	806.00	10536.00	18200	20230612	-21.81	8900	20230103	59.89	18200	-21.81	20230612	8900	59.89	20230103	18200	-21.81	20230612	8900	59.89	20230103	6.22	N	224110	500	26 억		340336	N	N	0	N	00	N
74	20231117	160950	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14200	20	2	0.14	476896520	33806	55.42	14070	14200	13980	18430	9930	14180	14104.89	6.30	0	2436	14526	14352	14006	13832	13486	14440	13920	27	4250	500	9920	10	1	5340000	758	17.62	1.35	12	0.63	806.00	10536.00	18200	20230612	-21.98	8900	20230103	59.55	18200	-21.98	20230612	8900	59.55	20230103	18200	-21.98	20230612	8900	59.55	20230103	6.34	N	224110	500	26 억		336362	N	N	0	N	00	N
75	20231117	150956	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14160	-20	5	-0.14	431175890	30580	50.14	14070	14200	13980	18430	9930	14180	14099.93	6.30	0	2429	14526	14352	14006	13832	13486	14440	13920	27	4250	500	9920	10	1	5340000	756	17.57	1.34	12	0.57	806.00	10536.00	18200	20230612	-22.20	8900	20230103	59.10	18200	-22.20	20230612	8900	59.10	20230103	18200	-22.20	20230612	8900	59.10	20230103	6.34	N	224110	500	26 억		336362	N	N	0	N	00	N
76	20231117	140950	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14160	-20	5	-0.14	387526580	27488	45.07	14070	14200	13980	18430	9930	14180	14098.03	6.30	0	2982	14526	14352	14006	13832	13486	14440	13920	27	4250	500	9920	10	1	5340000	756	17.57	1.34	12	0.51	806.00	10536.00	18200	20230612	-22.20	8900	20230103	59.10	18200	-22.20	20230612	8900	59.10	20230103	18200	-22.20	20230612	8900	59.10	20230103	6.34	N	224110	500	26 억		336362	N	N	0	N	00	N
77	20231117	130948	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14170	-10	5	-0.07	358458020	25435	41.70	14070	14190	13980	18430	9930	14180	14093.10	6.30	0	3259	14526	14352	14006	13832	13486	14440	13920	27	4250	500	9920	10	1	5340000	757	17.58	1.34	12	0.48	806.00	10536.00	18200	20230612	-22.14	8900	20230103	59.21	18200	-22.14	20230612	8900	59.21	20230103	18200	-22.14	20230612	8900	59.21	20230103	6.34	N	224110	500	26 억		336362	N	N	0	N	00	N
78	20231117	120950	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14090	-90	5	-0.63	330273540	23445	38.44	14070	14190	13980	18430	9930	14180	14087.16	6.30	0	3258	14526	14352	14006	13832	13486	14440	13920	27	4250	500	9920	10	1	5340000	752	17.48	1.34	12	0.44	806.00	10536.00	18200	20230612	-22.58	8900	20230103	58.31	18200	-22.58	20230612	8900	58.31	20230103	18200	-22.58	20230612	8900	58.31	20230103	6.34	N	224110	500	26 억		336362	N	N	0	N	00	N
79	20231117	110955	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14160	-20	5	-0.14	237145090	16846	27.62	14070	14180	13980	18430	9930	14180	14077.23	6.30	0	-95	14526	14352	14006	13832	13486	14440	13920	27	4250	500	9920	10	1	5340000	756	17.57	1.34	12	0.32	806.00	10536.00	18200	20230612	-22.20	8900	20230103	59.10	18200	-22.20	20230612	8900	59.10	20230103	18200	-22.20	20230612	8900	59.10	20230103	6.34	N	224110	500	26 억		336362	N	N	0	N	00	N
80	20231117	100952	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14150	-30	5	-0.21	118243180	8403	13.78	14070	14180	13980	18430	9930	14180	14071.54	6.30	0	-1210	14526	14352	14006	13832	13486	14440	13920	27	4250	500	9920	10	1	5340000	756	17.56	1.34	12	0.16	806.00	10536.00	18200	20230612	-22.25	8900	20230103	58.99	18200	-22.25	20230612	8900	58.99	20230103	18200	-22.25	20230612	8900	58.99	20230103	6.34	N	224110	500	26 억		336362	N	N	0	N	00	N
81	20231117	090952	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14120	-60	5	-0.42	14489560	1029	1.69	14070	14180	14070	18430	9930	14180	14081.21	6.30	0	-73	14526	14352	14006	13832	13486	14440	13920	27	4250	500	9920	10	1	5340000	754	17.52	1.34	12	0.02	806.00	10536.00	18200	20230612	-22.42	8900	20230103	58.65	18200	-22.42	20230612	8900	58.65	20230103	18200	-22.42	20230612	8900	58.65	20230103	6.34	N	224110	500	26 억		336362	N	N	0	N	00	N
82	20231116	160951	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14160	430	2	3.13	832971100	59432	193.22	13970	14180	13660	17840	9620	13730	14016.01	6.11	0	8635	14183	13956	13683	13456	13183	14070	13570	27	4110	500	9610	10	1	5340000	756	17.57	1.34	12	1.11	806.00	10536.00	18200	20230612	-22.20	8900	20230103	59.10	18200	-22.20	20230612	8900	59.10	20230103	18200	-22.20	20230612	8900	59.10	20230103	6.32	N	224110	500	26 억		326523	N	N	0	N	00	N
83	20231116	150945	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14120	390	2	2.84	803598760	57357	186.48	13970	14170	13660	17840	9620	13730	14010.96	6.11	0	8344	14183	13956	13683	13456	13183	14070	13570	27	4110	500	9610	10	1	5340000	754	17.52	1.34	12	1.07	806.00	10536.00	18200	20230612	-22.42	8900	20230103	58.65	18200	-22.42	20230612	8900	58.65	20230103	18200	-22.42	20230612	8900	58.65	20230103	6.32	N	224110	500	26 억		326523	N	N	0	N	00	N
84	20231116	140921	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14100	370	2	2.69	654534170	46800	152.16	13970	14140	13660	17840	9620	13730	13986.32	6.11	0	7229	14183	13956	13683	13456	13183	14070	13570	27	4110	500	9610	10	1	5340000	753	17.49	1.34	12	0.88	806.00	10536.00	18200	20230612	-22.53	8900	20230103	58.43	18200	-22.53	20230612	8900	58.43	20230103	18200	-22.53	20230612	8900	58.43	20230103	6.32	N	224110	500	26 억		326523	N	N	0	N	00	N
85	20231116	130945	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14100	370	2	2.69	592172990	42370	137.75	13970	14140	13660	17840	9620	13730	13976.82	6.11	0	6200	14183	13956	13683	13456	13183	14070	13570	27	4110	500	9610	10	1	5340000	753	17.49	1.34	12	0.79	806.00	10536.00	18200	20230612	-22.53	8900	20230103	58.43	18200	-22.53	20230612	8900	58.43	20230103	18200	-22.53	20230612	8900	58.43	20230103	6.32	N	224110	500	26 억		326523	N	N	0	N	00	N
86	20231116	120946	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13950	220	2	1.60	229279970	16481	53.58	13970	14000	13660	17840	9620	13730	13912.89	6.11	0	1260	14183	13956	13683	13456	13183	14070	13570	27	4110	500	9610	10	1	5340000	745	17.31	1.32	12	0.31	806.00	10536.00	18200	20230612	-23.35	8900	20230103	56.74	18200	-23.35	20230612	8900	56.74	20230103	18200	-23.35	20230612	8900	56.74	20230103	6.32	N	224110	500	26 억		326523	N	N	0	N	00	N
87	20231116	110944	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13850	120	2	0.87	189484620	13622	44.29	13970	14000	13660	17840	9620	13730	13911.52	6.11	0	321	14183	13956	13683	13456	13183	14070	13570	27	4110	500	9610	10	1	5340000	740	17.18	1.31	12	0.26	806.00	10536.00	18200	20230612	-23.90	8900	20230103	55.62	18200	-23.90	20230612	8900	55.62	20230103	18200	-23.90	20230612	8900	55.62	20230103	6.32	N	224110	500	26 억		326523	N	N	0	N	00	N
88	20231116	100945	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13860	130	2	0.95	38418680	2769	9.00	13970	13980	13660	17840	9620	13730	13879.99	6.11	0	-312	14183	13956	13683	13456	13183	14070	13570	27	4110	500	9610	10	1	5340000	740	17.20	1.32	12	0.05	806.00	10536.00	18200	20230612	-23.85	8900	20230103	55.73	18200	-23.85	20230612	8900	55.73	20230103	18200	-23.85	20230612	8900	55.73	20230103	6.32	N	224110	500	26 억		326523	N	N	0	N	00	N
89	20231116	090950	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13730	0	3	0.00	0	0	0.00	0	0	0	17840	9620	13730	0.00	6.11	0	0	14183	13956	13683	13456	13183	14070	13570	27	4110	500	9610	10	1	5340000	733	17.03	1.30	12	0.00	806.00	10536.00	18200	20230612	-24.56	8900	20230103	54.27	18200	-24.56	20230612	8900	54.27	20230103	18200	-24.56	20230612	8900	54.27	20230103	6.32	N	224110	500	26 억		326523	N	N	0	N	00	N
90	20231115	160839	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13730	200	2	1.48	422607240	30758	230.21	13590	13910	13410	17580	9480	13530	13739.75	6.01	0	5477	13750	13640	13430	13320	13110	13695	13375	27	4050	500	9470	10	1	5340000	733	17.03	1.30	12	0.58	806.00	10536.00	18200	20230612	-24.56	8900	20230103	54.27	18200	-24.56	20230612	8900	54.27	20230103	18200	-24.56	20230612	8900	54.27	20230103	6.38	N	224110	500	26 억		321045	N	N	0	N	00	N
91	20231115	151001	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13800	270	2	2.00	414646300	30179	225.87	13590	13910	13410	17580	9480	13530	13739.56	6.01	0	5384	13750	13640	13430	13320	13110	13695	13375	27	4050	500	9470	10	1	5340000	737	17.12	1.31	12	0.57	806.00	10536.00	18200	20230612	-24.18	8900	20230103	55.06	18200	-24.18	20230612	8900	55.06	20230103	18200	-24.18	20230612	8900	55.06	20230103	6.38	N	224110	500	26 억		321045	N	N	0	N	00	N
92	20231115	140958	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13690	160	2	1.18	376316050	27388	204.98	13590	13910	13410	17580	9480	13530	13740.18	6.01	0	4792	13750	13640	13430	13320	13110	13695	13375	27	4050	500	9470	10	1	5340000	731	16.99	1.30	12	0.51	806.00	10536.00	18200	20230612	-24.78	8900	20230103	53.82	18200	-24.78	20230612	8900	53.82	20230103	18200	-24.78	20230612	8900	53.82	20230103	6.38	N	224110	500	26 억		321045	N	N	0	N	00	N
93	20231115	130959	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13700	170	2	1.26	298987780	21739	162.70	13590	13910	13410	17580	9480	13530	13753.52	6.01	0	4294	13750	13640	13430	13320	13110	13695	13375	27	4050	500	9470	10	1	5340000	732	17.00	1.30	12	0.41	806.00	10536.00	18200	20230612	-24.73	8900	20230103	53.93	18200	-24.73	20230612	8900	53.93	20230103	18200	-24.73	20230612	8900	53.93	20230103	6.38	N	224110	500	26 억		321045	N	N	0	N	00	N
94	20231115	121001	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13760	230	2	1.70	239726120	17390	130.15	13590	13910	13570	17580	9480	13530	13785.29	6.01	0	3545	13750	13640	13430	13320	13110	13695	13375	27	4050	500	9470	10	1	5340000	735	17.07	1.31	12	0.33	806.00	10536.00	18200	20230612	-24.40	8900	20230103	54.61	18200	-24.40	20230612	8900	54.61	20230103	18200	-24.40	20230612	8900	54.61	20230103	6.38	N	224110	500	26 억		321045	N	N	0	N	00	N
95	20231115	111012	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13800	270	2	2.00	226980360	16463	123.22	13590	13910	13570	17580	9480	13530	13787.30	6.01	0	3737	13750	13640	13430	13320	13110	13695	13375	27	4050	500	9470	10	1	5340000	737	17.12	1.31	12	0.31	806.00	10536.00	18200	20230612	-24.18	8900	20230103	55.06	18200	-24.18	20230612	8900	55.06	20230103	18200	-24.18	20230612	8900	55.06	20230103	6.38	N	224110	500	26 억		321045	N	N	0	N	00	N
96	20231115	101003	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13820	290	2	2.14	188281030	13656	102.21	13590	13910	13570	17580	9480	13530	13787.42	6.01	0	3456	13750	13640	13430	13320	13110	13695	13375	27	4050	500	9470	10	1	5340000	738	17.15	1.31	12	0.26	806.00	10536.00	18200	20230612	-24.07	8900	20230103	55.28	18200	-24.07	20230612	8900	55.28	20230103	18200	-24.07	20230612	8900	55.28	20230103	6.38	N	224110	500	26 억		321045	N	N	0	N	00	N
97	20231115	090954	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13720	190	2	1.40	57526560	4209	31.50	13590	13790	13570	17580	9480	13530	13667.51	6.01	0	3432	13750	13640	13430	13320	13110	13695	13375	27	4050	500	9470	10	1	5340000	733	17.02	1.30	12	0.08	806.00	10536.00	18200	20230612	-24.62	8900	20230103	54.16	18200	-24.62	20230612	8900	54.16	20230103	18200	-24.62	20230612	8900	54.16	20230103	6.38	N	224110	500	26 억		321045	N	N	0	N	00	N
98	20231114	160940	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13530	220	2	1.65	176492340	13177	73.16	13220	13540	13220	17300	9320	13310	13393.96	5.95	0	3381	13636	13472	13366	13202	13096	13420	13150	27	3990	500	9310	10	1	5340000	723	16.79	1.28	12	0.25	806.00	10536.00	18200	20230612	-25.66	8900	20230103	52.02	18200	-25.66	20230612	8900	52.02	20230103	18200	-25.66	20230612	8900	52.02	20230103	6.34	N	224110	500	26 억		317669	N	N	0	N	00	N
99	20231114	150946	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13520	210	2	1.58	168963960	12620	70.07	13220	13540	13220	17300	9320	13310	13388.59	5.95	0	2887	13636	13472	13366	13202	13096	13420	13150	27	3990	500	9310	10	1	5340000	722	16.77	1.28	12	0.24	806.00	10536.00	18200	20230612	-25.71	8900	20230103	51.91	18200	-25.71	20230612	8900	51.91	20230103	18200	-25.71	20230612	8900	51.91	20230103	6.34	N	224110	500	26 억		317669	N	N	0	N	00	N
100	20231114	140943	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13470	160	2	1.20	154257440	11531	64.02	13220	13540	13220	17300	9320	13310	13377.63	5.95	0	2166	13636	13472	13366	13202	13096	13420	13150	27	3990	500	9310	10	1	5340000	719	16.71	1.28	12	0.22	806.00	10536.00	18200	20230612	-25.99	8900	20230103	51.35	18200	-25.99	20230612	8900	51.35	20230103	18200	-25.99	20230612	8900	51.35	20230103	6.34	N	224110	500	26 억		317669	N	N	0	N	00	N
101	20231114	130944	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13530	220	2	1.65	143854930	10760	59.74	13220	13540	13220	17300	9320	13310	13369.42	5.95	0	1673	13636	13472	13366	13202	13096	13420	13150	27	3990	500	9310	10	1	5340000	723	16.79	1.28	12	0.20	806.00	10536.00	18200	20230612	-25.66	8900	20230103	52.02	18200	-25.66	20230612	8900	52.02	20230103	18200	-25.66	20230612	8900	52.02	20230103	6.34	N	224110	500	26 억		317669	N	N	0	N	00	N
102	20231114	120946	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13450	140	2	1.05	123918330	9279	51.52	13220	13540	13220	17300	9320	13310	13354.71	5.95	0	1645	13636	13472	13366	13202	13096	13420	13150	27	3990	500	9310	10	1	5340000	718	16.69	1.28	12	0.17	806.00	10536.00	18200	20230612	-26.10	8900	20230103	51.12	18200	-26.10	20230612	8900	51.12	20230103	18200	-26.10	20230612	8900	51.12	20230103	6.34	N	224110	500	26 억		317669	N	N	0	N	00	N
103	20231114	110957	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13270	-40	5	-0.30	72157030	5411	30.04	13220	13540	13220	17300	9320	13310	13335.25	5.95	0	1105	13636	13472	13366	13202	13096	13420	13150	27	3990	500	9310	10	1	5340000	709	16.46	1.26	12	0.10	806.00	10536.00	18200	20230612	-27.09	8900	20230103	49.10	18200	-27.09	20230612	8900	49.10	20230103	18200	-27.09	20230612	8900	49.10	20230103	6.34	N	224110	500	26 억		317669	N	N	0	N	00	N
104	20231114	100946	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13380	70	2	0.53	40763220	3050	16.93	13220	13540	13220	17300	9320	13310	13364.99	5.95	0	769	13636	13472	13366	13202	13096	13420	13150	27	3990	500	9310	10	1	5340000	714	16.60	1.27	12	0.06	806.00	10536.00	18200	20230612	-26.48	8900	20230103	50.34	18200	-26.48	20230612	8900	50.34	20230103	18200	-26.48	20230612	8900	50.34	20230103	6.34	N	224110	500	26 억		317669	N	N	0	N	00	N
105	20231114	090936	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13500	190	2	1.43	11518330	862	4.79	13220	13540	13220	17300	9320	13310	13362.33	5.95	0	319	13636	13472	13366	13202	13096	13420	13150	27	3990	500	9310	10	1	5340000	721	16.75	1.28	12	0.02	806.00	10536.00	18200	20230612	-25.82	8900	20230103	51.69	18200	-25.82	20230612	8900	51.69	20230103	18200	-25.82	20230612	8900	51.69	20230103	6.34	N	224110	500	26 억		317669	N	N	0	N	00	N
106	20231113	160928	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13310	-90	5	-0.67	240960980	18005	128.31	13400	13530	13260	17420	9380	13400	13383.04	6.01	0	-3001	13613	13506	13373	13266	13133	13440	13200	27	4020	500	9380	10	1	5340000	711	16.51	1.26	12	0.34	806.00	10536.00	18200	20230612	-26.87	8900	20230103	49.55	18200	-26.87	20230612	8900	49.55	20230103	18200	-26.87	20230612	8900	49.55	20230103	6.09	N	224110	500	26 억		320669	N	N	0	N	00	N
107	20231113	150924	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13410	10	2	0.07	237181250	17722	126.30	13400	13530	13260	17420	9380	13400	13383.44	6.01	0	-2815	13613	13506	13373	13266	13133	13440	13200	27	4020	500	9380	10	1	5340000	716	16.64	1.27	12	0.33	806.00	10536.00	18200	20230612	-26.32	8900	20230103	50.67	18200	-26.32	20230612	8900	50.67	20230103	18200	-26.32	20230612	8900	50.67	20230103	6.09	N	224110	500	26 억		320669	N	N	0	N	00	N
108	20231113	140925	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13350	-50	5	-0.37	218442380	16321	116.31	13400	13530	13260	17420	9380	13400	13384.13	6.01	0	-2396	13613	13506	13373	13266	13133	13440	13200	27	4020	500	9380	10	1	5340000	713	16.56	1.27	12	0.31	806.00	10536.00	18200	20230612	-26.65	8900	20230103	50.00	18200	-26.65	20230612	8900	50.00	20230103	18200	-26.65	20230612	8900	50.00	20230103	6.09	N	224110	500	26 억		320669	N	N	0	N	00	N
109	20231113	130922	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13400	0	3	0.00	152436530	11357	80.94	13400	13530	13330	17420	9380	13400	13422.25	6.01	0	-354	13613	13506	13373	13266	13133	13440	13200	27	4020	500	9380	10	1	5340000	716	16.63	1.27	12	0.21	806.00	10536.00	18200	20230612	-26.37	8900	20230103	50.56	18200	-26.37	20230612	8900	50.56	20230103	18200	-26.37	20230612	8900	50.56	20230103	6.09	N	224110	500	26 억		320669	N	N	0	N	00	N
110	20231113	120925	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13500	100	2	0.75	141770710	10561	75.26	13400	13530	13330	17420	9380	13400	13423.99	6.01	0	224	13613	13506	13373	13266	13133	13440	13200	27	4020	500	9380	10	1	5340000	721	16.75	1.28	12	0.20	806.00	10536.00	18200	20230612	-25.82	8900	20230103	51.69	18200	-25.82	20230612	8900	51.69	20230103	18200	-25.82	20230612	8900	51.69	20230103	6.09	N	224110	500	26 억		320669	N	N	0	N	00	N
111	20231113	110922	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13470	70	2	0.52	107350770	8004	57.04	13400	13530	13330	17420	9380	13400	13412.14	6.01	0	575	13613	13506	13373	13266	13133	13440	13200	27	4020	500	9380	10	1	5340000	719	16.71	1.28	12	0.15	806.00	10536.00	18200	20230612	-25.99	8900	20230103	51.35	18200	-25.99	20230612	8900	51.35	20230103	18200	-25.99	20230612	8900	51.35	20230103	6.09	N	224110	500	26 억		320669	N	N	0	N	00	N
112	20231113	100919	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13410	10	2	0.07	68965320	5136	36.60	13400	13530	13400	17420	9380	13400	13427.83	6.01	0	307	13613	13506	13373	13266	13133	13440	13200	27	4020	500	9380	10	1	5340000	716	16.64	1.27	12	0.10	806.00	10536.00	18200	20230612	-26.32	8900	20230103	50.67	18200	-26.32	20230612	8900	50.67	20230103	18200	-26.32	20230612	8900	50.67	20230103	6.09	N	224110	500	26 억		320669	N	N	0	N	00	N
113	20231113	090927	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13510	110	2	0.82	2376450	177	1.26	13400	13520	13400	17420	9380	13400	13426.27	6.01	0	-4	13613	13506	13373	13266	13133	13440	13200	27	4020	500	9380	10	1	5340000	721	16.76	1.28	12	0.00	806.00	10536.00	18200	20230612	-25.77	8900	20230103	51.80	18200	-25.77	20230612	8900	51.80	20230103	18200	-25.77	20230612	8900	51.80	20230103	6.09	N	224110	500	26 억		320669	N	N	0	N	00	N
114	20231110	160939	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13400	-100	5	-0.74	186740110	14012	7.86	13480	13480	13240	17550	9450	13500	13327.16	6.10	0	-4859	14960	14230	13620	12890	12280	14170	12830	27	4050	500	9450	10	1	5340000	716	16.63	1.27	12	0.26	806.00	10536.00	18200	20230612	-26.37	8900	20230103	50.56	18200	-26.37	20230612	8900	50.56	20230103	18200	-26.37	20230612	8900	50.56	20230103	6.10	N	224110	500	26 억		325514	N	N	0	N	00	N
115	20231110	150941	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13380	-120	5	-0.89	179852490	13498	7.57	13480	13480	13240	17550	9450	13500	13324.38	6.10	0	-4410	14960	14230	13620	12890	12280	14170	12830	27	4050	500	9450	10	1	5340000	714	16.60	1.27	12	0.25	806.00	10536.00	18200	20230612	-26.48	8900	20230103	50.34	18200	-26.48	20230612	8900	50.34	20230103	18200	-26.48	20230612	8900	50.34	20230103	6.10	N	224110	500	26 억		325514	N	N	0	N	00	N
116	20231110	140930	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13320	-180	5	-1.33	147994010	11110	6.23	13480	13480	13240	17550	9450	13500	13320.79	6.10	0	-3966	14960	14230	13620	12890	12280	14170	12830	27	4050	500	9450	10	1	5340000	711	16.53	1.26	12	0.21	806.00	10536.00	18200	20230612	-26.81	8900	20230103	49.66	18200	-26.81	20230612	8900	49.66	20230103	18200	-26.81	20230612	8900	49.66	20230103	6.10	N	224110	500	26 억		325514	N	N	0	N	00	N
117	20231110	130931	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13320	-180	5	-1.33	139099190	10441	5.86	13480	13480	13240	17550	9450	13500	13322.40	6.10	0	-3917	14960	14230	13620	12890	12280	14170	12830	27	4050	500	9450	10	1	5340000	711	16.53	1.26	12	0.20	806.00	10536.00	18200	20230612	-26.81	8900	20230103	49.66	18200	-26.81	20230612	8900	49.66	20230103	18200	-26.81	20230612	8900	49.66	20230103	6.10	N	224110	500	26 억		325514	N	N	0	N	00	N
118	20231110	120937	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13240	-260	5	-1.93	122255430	9174	5.15	13480	13480	13240	17550	9450	13500	13326.29	6.10	0	-2896	14960	14230	13620	12890	12280	14170	12830	27	4050	500	9450	10	1	5340000	707	16.43	1.26	12	0.17	806.00	10536.00	18200	20230612	-27.25	8900	20230103	48.76	18200	-27.25	20230612	8900	48.76	20230103	18200	-27.25	20230612	8900	48.76	20230103	6.10	N	224110	500	26 억		325514	N	N	0	N	00	N
119	20231110	110921	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13240	-260	5	-1.93	112443230	8434	4.73	13480	13480	13240	17550	9450	13500	13332.14	6.10	0	-2943	14960	14230	13620	12890	12280	14170	12830	27	4050	500	9450	10	1	5340000	707	16.43	1.26	12	0.16	806.00	10536.00	18200	20230612	-27.25	8900	20230103	48.76	18200	-27.25	20230612	8900	48.76	20230103	18200	-27.25	20230612	8900	48.76	20230103	6.10	N	224110	500	26 억		325514	N	N	0	N	00	N
120	20231110	100931	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13330	-170	5	-1.26	93574030	7011	3.93	13480	13480	13260	17550	9450	13500	13346.75	6.10	0	-2325	14960	14230	13620	12890	12280	14170	12830	27	4050	500	9450	10	1	5340000	712	16.54	1.27	12	0.13	806.00	10536.00	18200	20230612	-26.76	8900	20230103	49.78	18200	-26.76	20230612	8900	49.78	20230103	18200	-26.76	20230612	8900	49.78	20230103	6.10	N	224110	500	26 억		325514	N	N	0	N	00	N
121	20231110	090915	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13350	-150	5	-1.11	14905940	1116	0.63	13480	13480	13330	17550	9450	13500	13356.58	6.10	0	-18	14960	14230	13620	12890	12280	14170	12830	27	4050	500	9450	10	1	5340000	713	16.56	1.27	12	0.02	806.00	10536.00	18200	20230612	-26.65	8900	20230103	50.00	18200	-26.65	20230612	8900	50.00	20230103	18200	-26.65	20230612	8900	50.00	20230103	6.10	N	224110	500	26 억		325514	N	N	0	N	00	N
122	20231109	160909	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13500	10	2	0.07	2439132680	177783	918.35	13500	14350	13010	17530	9450	13490	13719.96	6.11	0	-386	13776	13632	13496	13352	13216	13705	13425	27	4040	500	9440	10	1	5340000	721	16.75	1.28	12	3.33	806.00	10536.00	18200	20230612	-25.82	8900	20230103	51.69	18200	-25.82	20230612	8900	51.69	20230103	18200	-25.82	20230612	8900	51.69	20230103	6.14	N	224110	500	26 억		326258	N	N	0	N	00	N
123	20231109	150907	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13550	60	2	0.44	2390896370	174214	899.91	13500	14350	13010	17530	9450	13490	13723.90	6.11	0	-1230	13776	13632	13496	13352	13216	13705	13425	27	4040	500	9440	10	1	5340000	724	16.81	1.29	12	3.26	806.00	10536.00	18200	20230612	-25.55	8900	20230103	52.25	18200	-25.55	20230612	8900	52.25	20230103	18200	-25.55	20230612	8900	52.25	20230103	6.14	N	224110	500	26 억		326258	N	N	0	N	00	N
124	20231109	140905	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13460	-30	5	-0.22	2315528110	168635	871.09	13500	14350	13010	17530	9450	13490	13731.01	6.11	0	-3358	13776	13632	13496	13352	13216	13705	13425	27	4040	500	9440	10	1	5340000	719	16.70	1.28	12	3.16	806.00	10536.00	18200	20230612	-26.04	8900	20230103	51.24	18200	-26.04	20230612	8900	51.24	20230103	18200	-26.04	20230612	8900	51.24	20230103	6.14	N	224110	500	26 억		326258	N	N	0	N	00	N
125	20231109	130908	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13530	40	2	0.30	95130950	7061	36.47	13500	13600	13380	17530	9450	13490	13472.73	6.11	0	-745	13776	13632	13496	13352	13216	13705	13425	27	4040	500	9440	10	1	5340000	723	16.79	1.28	12	0.13	806.00	10536.00	18200	20230612	-25.66	8900	20230103	52.02	18200	-25.66	20230612	8900	52.02	20230103	18200	-25.66	20230612	8900	52.02	20230103	6.14	N	224110	500	26 억		326258	N	N	0	N	00	N
126	20231109	120912	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13450	-40	5	-0.30	59824130	4443	22.95	13500	13590	13380	17530	9450	13490	13464.81	6.11	0	-274	13776	13632	13496	13352	13216	13705	13425	27	4040	500	9440	10	1	5340000	718	16.69	1.28	12	0.08	806.00	10536.00	18200	20230612	-26.10	8900	20230103	51.12	18200	-26.10	20230612	8900	51.12	20230103	18200	-26.10	20230612	8900	51.12	20230103	6.14	N	224110	500	26 억		326258	N	N	0	N	00	N
127	20231109	110908	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13460	-30	5	-0.22	45265130	3358	17.35	13500	13590	13380	17530	9450	13490	13479.79	6.11	0	-374	13776	13632	13496	13352	13216	13705	13425	27	4040	500	9440	10	1	5340000	719	16.70	1.28	12	0.06	806.00	10536.00	18200	20230612	-26.04	8900	20230103	51.24	18200	-26.04	20230612	8900	51.24	20230103	18200	-26.04	20230612	8900	51.24	20230103	6.14	N	224110	500	26 억		326258	N	N	0	N	00	N
128	20231109	100902	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13480	-10	5	-0.07	36393080	2697	13.93	13500	13590	13380	17530	9450	13490	13493.91	6.11	0	-347	13776	13632	13496	13352	13216	13705	13425	27	4040	500	9440	10	1	5340000	720	16.72	1.28	12	0.05	806.00	10536.00	18200	20230612	-25.93	8900	20230103	51.46	18200	-25.93	20230612	8900	51.46	20230103	18200	-25.93	20230612	8900	51.46	20230103	6.14	N	224110	500	26 억		326258	N	N	0	N	00	N
129	20231109	090909	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13540	50	2	0.37	9141220	677	3.50	13500	13560	13490	17530	9450	13490	13502.54	6.11	0	-140	13776	13632	13496	13352	13216	13705	13425	27	4040	500	9440	10	1	5340000	723	16.80	1.29	12	0.01	806.00	10536.00	18200	20230612	-25.60	8900	20230103	52.13	18200	-25.60	20230612	8900	52.13	20230103	18200	-25.60	20230612	8900	52.13	20230103	6.14	N	224110	500	26 억		326258	N	N	0	N	00	N
130	20231108	160901	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13490	0	3	0.00	261112460	19329	113.44	13420	13640	13360	17530	9450	13490	13508.84	6.17	0	-3445	13890	13690	13550	13350	13210	13620	13280	27	4040	500	9440	10	1	5340000	720	16.74	1.28	12	0.36	806.00	10536.00	18200	20230612	-25.88	8900	20230103	51.57	18200	-25.88	20230612	8900	51.57	20230103	18200	-25.88	20230612	8900	51.57	20230103	5.96	N	224110	500	26 억		329695	N	N	0	N	00	N
131	20231108	150906	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13500	10	2	0.07	241924650	17898	105.04	13420	13640	13410	17530	9450	13490	13516.85	6.17	0	-3589	13890	13690	13550	13350	13210	13620	13280	27	4040	500	9440	10	1	5340000	721	16.75	1.28	12	0.34	806.00	10536.00	18200	20230612	-25.82	8900	20230103	51.69	18200	-25.82	20230612	8900	51.69	20230103	18200	-25.82	20230612	8900	51.69	20230103	5.96	N	224110	500	26 억		329695	N	N	0	N	00	N
132	20231108	140900	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13570	80	2	0.59	135561410	10009	58.74	13420	13640	13420	17530	9450	13490	13543.95	6.17	0	988	13890	13690	13550	13350	13210	13620	13280	27	4040	500	9440	10	1	5340000	725	16.84	1.29	12	0.19	806.00	10536.00	18200	20230612	-25.44	8900	20230103	52.47	18200	-25.44	20230612	8900	52.47	20230103	18200	-25.44	20230612	8900	52.47	20230103	5.96	N	224110	500	26 억		329695	N	N	0	N	00	N
133	20231108	130858	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13570	80	2	0.59	129629900	9572	56.18	13420	13640	13420	17530	9450	13490	13542.61	6.17	0	947	13890	13690	13550	13350	13210	13620	13280	27	4040	500	9440	10	1	5340000	725	16.84	1.29	12	0.18	806.00	10536.00	18200	20230612	-25.44	8900	20230103	52.47	18200	-25.44	20230612	8900	52.47	20230103	18200	-25.44	20230612	8900	52.47	20230103	5.96	N	224110	500	26 억		329695	N	N	0	N	00	N
134	20231108	120854	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13510	20	2	0.15	123316890	9107	53.45	13420	13640	13420	17530	9450	13490	13540.89	6.17	0	1087	13890	13690	13550	13350	13210	13620	13280	27	4040	500	9440	10	1	5340000	721	16.76	1.28	12	0.17	806.00	10536.00	18200	20230612	-25.77	8900	20230103	51.80	18200	-25.77	20230612	8900	51.80	20230103	18200	-25.77	20230612	8900	51.80	20230103	5.96	N	224110	500	26 억		329695	N	N	0	N	00	N
135	20231108	110902	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13480	-10	5	-0.07	51038550	3776	22.16	13420	13640	13420	17530	9450	13490	13516.57	6.17	0	32	13890	13690	13550	13350	13210	13620	13280	27	4040	500	9440	10	1	5340000	720	16.72	1.28	12	0.07	806.00	10536.00	18200	20230612	-25.93	8900	20230103	51.46	18200	-25.93	20230612	8900	51.46	20230103	18200	-25.93	20230612	8900	51.46	20230103	5.96	N	224110	500	26 억		329695	N	N	0	N	00	N
136	20231108	100901	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13490	0	3	0.00	32893920	2432	14.27	13420	13640	13420	17530	9450	13490	13525.46	6.17	0	76	13890	13690	13550	13350	13210	13620	13280	27	4040	500	9440	10	1	5340000	720	16.74	1.28	12	0.05	806.00	10536.00	18200	20230612	-25.88	8900	20230103	51.57	18200	-25.88	20230612	8900	51.57	20230103	18200	-25.88	20230612	8900	51.57	20230103	5.96	N	224110	500	26 억		329695	N	N	0	N	00	N
137	20231108	090857	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13640	150	2	1.11	4806220	356	2.09	13420	13640	13420	17530	9450	13490	13500.62	6.17	0	-3	13890	13690	13550	13350	13210	13620	13280	27	4040	500	9440	10	1	5340000	728	16.92	1.29	12	0.01	806.00	10536.00	18200	20230612	-25.05	8900	20230103	53.26	18200	-25.05	20230612	8900	53.26	20230103	18200	-25.05	20230612	8900	53.26	20230103	5.96	N	224110	500	26 억		329695	N	N	0	N	00	N
138	20231107	160900	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13490	-120	5	-0.88	230557590	17009	41.74	13530	13750	13410	17690	9530	13610	13555.27	6.22	0	-2426	14030	13820	13680	13470	13330	13750	13400	27	4080	500	9520	10	1	5340000	720	16.74	1.28	12	0.32	806.00	10536.00	18200	20230612	-25.88	8900	20230103	51.57	18200	-25.88	20230612	8900	51.57	20230103	18200	-25.88	20230612	8900	51.57	20230103	5.88	N	224110	500	26 억		332121	N	N	0	N	00	N
139	20231107	150902	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13480	-130	5	-0.96	219491890	16190	39.73	13530	13750	13410	17690	9530	13610	13557.25	6.22	0	-2523	14030	13820	13680	13470	13330	13750	13400	27	4080	500	9520	10	1	5340000	720	16.72	1.28	12	0.30	806.00	10536.00	18200	20230612	-25.93	8900	20230103	51.46	18200	-25.93	20230612	8900	51.46	20230103	18200	-25.93	20230612	8900	51.46	20230103	5.88	N	224110	500	26 억		332121	N	N	0	N	00	N
140	20231107	140904	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13540	-70	5	-0.51	196771430	14509	35.61	13530	13750	13410	17690	9530	13610	13562.03	6.22	0	-2074	14030	13820	13680	13470	13330	13750	13400	27	4080	500	9520	10	1	5340000	723	16.80	1.29	12	0.27	806.00	10536.00	18200	20230612	-25.60	8900	20230103	52.13	18200	-25.60	20230612	8900	52.13	20230103	18200	-25.60	20230612	8900	52.13	20230103	5.88	N	224110	500	26 억		332121	N	N	0	N	00	N
141	20231107	130903	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13460	-150	5	-1.10	167245630	12319	30.23	13530	13750	13460	17690	9530	13610	13576.23	6.22	0	-2271	14030	13820	13680	13470	13330	13750	13400	27	4080	500	9520	10	1	5340000	719	16.70	1.28	12	0.23	806.00	10536.00	18200	20230612	-26.04	8900	20230103	51.24	18200	-26.04	20230612	8900	51.24	20230103	18200	-26.04	20230612	8900	51.24	20230103	5.88	N	224110	500	26 억		332121	N	N	0	N	00	N
142	20231107	120858	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13510	-100	5	-0.73	126753610	9317	22.86	13530	13750	13510	17690	9530	13610	13604.55	6.22	0	-1914	14030	13820	13680	13470	13330	13750	13400	27	4080	500	9520	10	1	5340000	721	16.76	1.28	12	0.17	806.00	10536.00	18200	20230612	-25.77	8900	20230103	51.80	18200	-25.77	20230612	8900	51.80	20230103	18200	-25.77	20230612	8900	51.80	20230103	5.88	N	224110	500	26 억		332121	N	N	0	N	00	N
143	20231107	110858	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13580	-30	5	-0.22	74940170	5493	13.48	13530	13750	13530	17690	9530	13610	13642.85	6.22	0	59	14030	13820	13680	13470	13330	13750	13400	27	4080	500	9520	10	1	5340000	725	16.85	1.29	12	0.10	806.00	10536.00	18200	20230612	-25.38	8900	20230103	52.58	18200	-25.38	20230612	8900	52.58	20230103	18200	-25.38	20230612	8900	52.58	20230103	5.88	N	224110	500	26 억		332121	N	N	0	N	00	N
144	20231107	100910	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13620	10	2	0.07	56366000	4128	10.13	13530	13750	13530	17690	9530	13610	13654.55	6.22	0	478	14030	13820	13680	13470	13330	13750	13400	27	4080	500	9520	10	1	5340000	727	16.90	1.29	12	0.08	806.00	10536.00	18200	20230612	-25.16	8900	20230103	53.03	18200	-25.16	20230612	8900	53.03	20230103	18200	-25.16	20230612	8900	53.03	20230103	5.88	N	224110	500	26 억		332121	N	N	0	N	00	N
145	20231107	090846	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13750	140	2	1.03	22948310	1686	4.14	13530	13750	13530	17690	9530	13610	13611.10	6.22	0	293	14030	13820	13680	13470	13330	13750	13400	27	4080	500	9520	10	1	5340000	734	17.06	1.31	12	0.03	806.00	10536.00	18200	20230612	-24.45	8900	20230103	54.49	18200	-24.45	20230612	8900	54.49	20230103	18200	-24.45	20230612	8900	54.49	20230103	5.88	N	224110	500	26 억		332121	N	N	0	N	00	N
146	20231106	160839	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13610	-160	5	-1.16	554708470	40632	89.09	13770	13890	13540	17900	9640	13770	13652.03	6.24	0	-1028	14123	13946	13663	13486	13203	14035	13575	27	4130	500	9630	10	1	5340000	727	16.89	1.29	12	0.76	806.00	10536.00	18200	20230612	-25.22	8900	20230103	52.92	18200	-25.22	20230612	8900	52.92	20230103	18200	-25.22	20230612	8900	52.92	20230103	5.50	N	224110	500	26 억		333065	N	N	0	N	00	N
147	20231106	150844	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13610	-160	5	-1.16	531212570	38904	85.30	13770	13890	13540	17900	9640	13770	13654.45	6.24	0	-1063	14123	13946	13663	13486	13203	14035	13575	27	4130	500	9630	10	1	5340000	727	16.89	1.29	12	0.73	806.00	10536.00	18200	20230612	-25.22	8900	20230103	52.92	18200	-25.22	20230612	8900	52.92	20230103	18200	-25.22	20230612	8900	52.92	20230103	5.50	N	224110	500	26 억		333065	N	N	0	N	00	N
148	20231106	140840	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13600	-170	5	-1.23	452137810	33077	72.52	13770	13890	13550	17900	9640	13770	13669.25	6.24	0	-802	14123	13946	13663	13486	13203	14035	13575	27	4130	500	9630	10	1	5340000	726	16.87	1.29	12	0.62	806.00	10536.00	18200	20230612	-25.27	8900	20230103	52.81	18200	-25.27	20230612	8900	52.81	20230103	18200	-25.27	20230612	8900	52.81	20230103	5.50	N	224110	500	26 억		333065	N	N	0	N	00	N
149	20231106	130848	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13670	-100	5	-0.73	384709620	28119	61.65	13770	13890	13550	17900	9640	13770	13681.48	6.24	0	-1020	14123	13946	13663	13486	13203	14035	13575	27	4130	500	9630	10	1	5340000	730	16.96	1.30	12	0.53	806.00	10536.00	18200	20230612	-24.89	8900	20230103	53.60	18200	-24.89	20230612	8900	53.60	20230103	18200	-24.89	20230612	8900	53.60	20230103	5.50	N	224110	500	26 억		333065	N	N	0	N	00	N
150	20231106	120845	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13620	-150	5	-1.09	352340550	25740	56.43	13770	13890	13550	17900	9640	13770	13688.44	6.24	0	-764	14123	13946	13663	13486	13203	14035	13575	27	4130	500	9630	10	1	5340000	727	16.90	1.29	12	0.48	806.00	10536.00	18200	20230612	-25.16	8900	20230103	53.03	18200	-25.16	20230612	8900	53.03	20230103	18200	-25.16	20230612	8900	53.03	20230103	5.50	N	224110	500	26 억		333065	N	N	0	N	00	N
151	20231106	110843	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13680	-90	5	-0.65	201655820	14674	32.17	13770	13890	13630	17900	9640	13770	13742.39	6.24	0	707	14123	13946	13663	13486	13203	14035	13575	27	4130	500	9630	10	1	5340000	731	16.97	1.30	12	0.27	806.00	10536.00	18200	20230612	-24.84	8900	20230103	53.71	18200	-24.84	20230612	8900	53.71	20230103	18200	-24.84	20230612	8900	53.71	20230103	5.50	N	224110	500	26 억		333065	N	N	0	N	00	N
152	20231106	100819	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13850	80	2	0.58	104180660	7569	16.60	13770	13890	13630	17900	9640	13770	13764.12	6.24	0	392	14123	13946	13663	13486	13203	14035	13575	27	4130	500	9630	10	1	5340000	740	17.18	1.31	12	0.14	806.00	10536.00	18200	20230612	-23.90	8900	20230103	55.62	18200	-23.90	20230612	8900	55.62	20230103	18200	-23.90	20230612	8900	55.62	20230103	5.50	N	224110	500	26 억		333065	N	N	0	N	00	N
153	20231106	090843	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13790	20	2	0.15	15312480	1112	2.44	13770	13830	13740	17900	9640	13770	13770.22	6.24	0	-2	14123	13946	13663	13486	13203	14035	13575	27	4130	500	9630	10	1	5340000	736	17.11	1.31	12	0.02	806.00	10536.00	18200	20230612	-24.23	8900	20230103	54.94	18200	-24.23	20230612	8900	54.94	20230103	18200	-24.23	20230612	8900	54.94	20230103	5.50	N	224110	500	26 억		333065	N	N	0	N	00	N
154	20231103	160833	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13770	340	2	2.53	622329250	45479	93.92	13450	13840	13380	17450	9410	13430	13683.88	6.18	0	2818	13810	13620	13410	13220	13010	13515	13115	27	4020	500	9400	10	1	5340000	735	17.08	1.31	12	0.85	806.00	10536.00	18200	20230612	-24.34	8900	20230103	54.72	18200	-24.34	20230612	8900	54.72	20230103	18200	-24.34	20230612	8900	54.72	20230103	5.52	N	224110	500	26 억		330247	N	N	0	N	00	N
155	20231103	150828	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13810	380	2	2.83	597412430	43670	90.19	13450	13840	13380	17450	9410	13430	13680.16	6.18	0	2384	13810	13620	13410	13220	13010	13515	13115	27	4020	500	9400	10	1	5340000	737	17.13	1.31	12	0.82	806.00	10536.00	18200	20230612	-24.12	8900	20230103	55.17	18200	-24.12	20230612	8900	55.17	20230103	18200	-24.12	20230612	8900	55.17	20230103	5.52	N	224110	500	26 억		330247	N	N	0	N	00	N
156	20231103	140829	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13840	410	2	3.05	556107620	40678	84.01	13450	13840	13380	17450	9410	13430	13670.97	6.18	0	2221	13810	13620	13410	13220	13010	13515	13115	27	4020	500	9400	10	1	5340000	739	17.17	1.31	12	0.76	806.00	10536.00	18200	20230612	-23.96	8900	20230103	55.51	18200	-23.96	20230612	8900	55.51	20230103	18200	-23.96	20230612	8900	55.51	20230103	5.52	N	224110	500	26 억		330247	N	N	0	N	00	N
157	20231103	130830	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13720	290	2	2.16	506099570	37049	76.51	13450	13800	13380	17450	9410	13430	13660.28	6.18	0	1458	13810	13620	13410	13220	13010	13515	13115	27	4020	500	9400	10	1	5340000	733	17.02	1.30	12	0.69	806.00	10536.00	18200	20230612	-24.62	8900	20230103	54.16	18200	-24.62	20230612	8900	54.16	20230103	18200	-24.62	20230612	8900	54.16	20230103	5.52	N	224110	500	26 억		330247	N	N	0	N	00	N
158	20231103	120827	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13790	360	2	2.68	462447700	33875	69.96	13450	13800	13380	17450	9410	13430	13651.59	6.18	0	962	13810	13620	13410	13220	13010	13515	13115	27	4020	500	9400	10	1	5340000	736	17.11	1.31	12	0.63	806.00	10536.00	18200	20230612	-24.23	8900	20230103	54.94	18200	-24.23	20230612	8900	54.94	20230103	18200	-24.23	20230612	8900	54.94	20230103	5.52	N	224110	500	26 억		330247	N	N	0	N	00	N
159	20231103	110836	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13790	360	2	2.68	374040400	27457	56.70	13450	13790	13380	17450	9410	13430	13622.77	6.18	0	128	13810	13620	13410	13220	13010	13515	13115	27	4020	500	9400	10	1	5340000	736	17.11	1.31	12	0.51	806.00	10536.00	18200	20230612	-24.23	8900	20230103	54.94	18200	-24.23	20230612	8900	54.94	20230103	18200	-24.23	20230612	8900	54.94	20230103	5.52	N	224110	500	26 억		330247	N	N	0	N	00	N
160	20231103	100819	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13530	100	2	0.74	68145970	5063	10.46	13450	13560	13380	17450	9410	13430	13459.60	6.18	0	-2124	13810	13620	13410	13220	13010	13515	13115	27	4020	500	9400	10	1	5340000	723	16.79	1.28	12	0.09	806.00	10536.00	18200	20230612	-25.66	8900	20230103	52.02	18200	-25.66	20230612	8900	52.02	20230103	18200	-25.66	20230612	8900	52.02	20230103	5.52	N	224110	500	26 억		330247	N	N	0	N	00	N
161	20231103	090824	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13440	10	2	0.07	6344570	471	0.97	13450	13500	13430	17450	9410	13430	13470.42	6.18	0	-149	13810	13620	13410	13220	13010	13515	13115	27	4020	500	9400	10	1	5340000	718	16.67	1.28	12	0.01	806.00	10536.00	18200	20230612	-26.15	8900	20230103	51.01	18200	-26.15	20230612	8900	51.01	20230103	18200	-26.15	20230612	8900	51.01	20230103	5.52	N	224110	500	26 억		330247	N	N	0	N	00	N
162	20231102	160824	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13430	270	2	2.05	652549750	48408	128.60	13450	13600	13200	17100	9220	13160	13480.20	6.19	0	785	13760	13460	13310	13010	12860	13385	12935	27	3940	500	9210	10	1	5340000	717	16.66	1.27	12	0.91	806.00	10536.00	18200	20230612	-26.21	8900	20230103	50.90	18200	-26.21	20230612	8900	50.90	20230103	18200	-26.21	20230612	8900	50.90	20230103	5.55	N	224110	500	26 억		330290	N	N	0	N	00	N
163	20231102	150833	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13420	260	2	1.98	646949670	47991	127.49	13450	13600	13200	17100	9220	13160	13480.65	6.19	0	760	13760	13460	13310	13010	12860	13385	12935	27	3940	500	9210	10	1	5340000	717	16.65	1.27	12	0.90	806.00	10536.00	18200	20230612	-26.26	8900	20230103	50.79	18200	-26.26	20230612	8900	50.79	20230103	18200	-26.26	20230612	8900	50.79	20230103	5.55	N	224110	500	26 억		330290	N	N	0	N	00	N
164	20231102	140818	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13480	320	2	2.43	605978100	44944	119.40	13450	13600	13200	17100	9220	13160	13482.96	6.19	0	1965	13760	13460	13310	13010	12860	13385	12935	27	3940	500	9210	10	1	5340000	720	16.72	1.28	12	0.84	806.00	10536.00	18200	20230612	-25.93	8900	20230103	51.46	18200	-25.93	20230612	8900	51.46	20230103	18200	-25.93	20230612	8900	51.46	20230103	5.55	N	224110	500	26 억		330290	N	N	0	N	00	N
165	20231102	130823	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13530	370	2	2.81	550267560	40813	108.42	13450	13600	13200	17100	9220	13160	13482.65	6.19	0	2322	13760	13460	13310	13010	12860	13385	12935	27	3940	500	9210	10	1	5340000	723	16.79	1.28	12	0.76	806.00	10536.00	18200	20230612	-25.66	8900	20230103	52.02	18200	-25.66	20230612	8900	52.02	20230103	18200	-25.66	20230612	8900	52.02	20230103	5.55	N	224110	500	26 억		330290	N	N	0	N	00	N
166	20231102	120820	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13520	360	2	2.74	434940640	32295	85.80	13450	13600	13200	17100	9220	13160	13467.74	6.19	0	2554	13760	13460	13310	13010	12860	13385	12935	27	3940	500	9210	10	1	5340000	722	16.77	1.28	12	0.60	806.00	10536.00	18200	20230612	-25.71	8900	20230103	51.91	18200	-25.71	20230612	8900	51.91	20230103	18200	-25.71	20230612	8900	51.91	20230103	5.55	N	224110	500	26 억		330290	N	N	0	N	00	N
167	20231102	110819	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13430	270	2	2.05	150647740	11274	29.95	13450	13450	13200	17100	9220	13160	13362.40	6.19	0	-729	13760	13460	13310	13010	12860	13385	12935	27	3940	500	9210	10	1	5340000	717	16.66	1.27	12	0.21	806.00	10536.00	18200	20230612	-26.21	8900	20230103	50.90	18200	-26.21	20230612	8900	50.90	20230103	18200	-26.21	20230612	8900	50.90	20230103	5.55	N	224110	500	26 억		330290	N	N	0	N	00	N
168	20231102	100821	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13400	240	2	1.82	127984580	9582	25.46	13450	13450	13200	17100	9220	13160	13356.77	6.19	0	-1581	13760	13460	13310	13010	12860	13385	12935	27	3940	500	9210	10	1	5340000	716	16.63	1.27	12	0.18	806.00	10536.00	18200	20230612	-26.37	8900	20230103	50.56	18200	-26.37	20230612	8900	50.56	20230103	18200	-26.37	20230612	8900	50.56	20230103	5.55	N	224110	500	26 억		330290	N	N	0	N	00	N
169	20231102	090826	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13320	160	2	1.22	5725180	431	1.14	13450	13450	13230	17100	9220	13160	13283.48	6.19	0	-211	13760	13460	13310	13010	12860	13385	12935	27	3940	500	9210	10	1	5340000	711	16.53	1.26	12	0.01	806.00	10536.00	18200	20230612	-26.81	8900	20230103	49.66	18200	-26.81	20230612	8900	49.66	20230103	18200	-26.81	20230612	8900	49.66	20230103	5.55	N	224110	500	26 억		330290	N	N	0	N	00	N
170	20231101	160817	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13160	-220	5	-1.64	500260860	37415	88.21	13390	13610	13160	17390	9370	13380	13370.89	6.44	0	-13880	13840	13610	13360	13130	12880	13485	13005	27	4010	500	9360	10	1	5340000	703	16.33	1.25	12	0.70	806.00	10536.00	18200	20230612	-27.69	8900	20230103	47.87	18200	-27.69	20230612	8900	47.87	20230103	18200	-27.69	20230612	8900	47.87	20230103	5.70	N	224110	500	26 억		344094	N	N	0	N	00	N
171	20231101	150818	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13220	-160	5	-1.20	480654690	35929	84.71	13390	13610	13190	17390	9370	13380	13377.90	6.44	0	-13642	13840	13610	13360	13130	12880	13485	13005	27	4010	500	9360	10	1	5340000	706	16.40	1.25	12	0.67	806.00	10536.00	18200	20230612	-27.36	8900	20230103	48.54	18200	-27.36	20230612	8900	48.54	20230103	18200	-27.36	20230612	8900	48.54	20230103	5.70	N	224110	500	26 억		344094	N	N	0	N	00	N
172	20231101	140811	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13240	-140	5	-1.05	409640020	30558	72.05	13390	13610	13240	17390	9370	13380	13405.33	6.44	0	-12486	13840	13610	13360	13130	12880	13485	13005	27	4010	500	9360	10	1	5340000	707	16.43	1.26	12	0.57	806.00	10536.00	18200	20230612	-27.25	8900	20230103	48.76	18200	-27.25	20230612	8900	48.76	20230103	18200	-27.25	20230612	8900	48.76	20230103	5.70	N	224110	500	26 억		344094	N	N	0	N	00	N
173	20231101	130818	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13360	-20	5	-0.15	338683630	25224	59.47	13390	13610	13250	17390	9370	13380	13427.04	6.44	0	-8720	13840	13610	13360	13130	12880	13485	13005	27	4010	500	9360	10	1	5340000	713	16.58	1.27	12	0.47	806.00	10536.00	18200	20230612	-26.59	8900	20230103	50.11	18200	-26.59	20230612	8900	50.11	20230103	18200	-26.59	20230612	8900	50.11	20230103	5.70	N	224110	500	26 억		344094	N	N	0	N	00	N
174	20231101	120836	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13410	30	2	0.22	327912440	24417	57.57	13390	13610	13250	17390	9370	13380	13429.68	6.44	0	-8742	13840	13610	13360	13130	12880	13485	13005	27	4010	500	9360	10	1	5340000	716	16.64	1.27	12	0.46	806.00	10536.00	18200	20230612	-26.32	8900	20230103	50.67	18200	-26.32	20230612	8900	50.67	20230103	18200	-26.32	20230612	8900	50.67	20230103	5.70	N	224110	500	26 억		344094	N	N	0	N	00	N
175	20231101	110843	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13330	-50	5	-0.37	290521500	21607	50.94	13390	13610	13250	17390	9370	13380	13445.71	6.44	0	-6764	13840	13610	13360	13130	12880	13485	13005	27	4010	500	9360	10	1	5340000	712	16.54	1.27	12	0.40	806.00	10536.00	18200	20230612	-26.76	8900	20230103	49.78	18200	-26.76	20230612	8900	49.78	20230103	18200	-26.76	20230612	8900	49.78	20230103	5.70	N	224110	500	26 억		344094	N	N	0	N	00	N
176	20231101	100832	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13460	80	2	0.60	188094190	13941	32.87	13390	13610	13390	17390	9370	13380	13492.16	6.44	0	-703	13840	13610	13360	13130	12880	13485	13005	27	4010	500	9360	10	1	5340000	719	16.70	1.28	12	0.26	806.00	10536.00	18200	20230612	-26.04	8900	20230103	51.24	18200	-26.04	20230612	8900	51.24	20230103	18200	-26.04	20230612	8900	51.24	20230103	5.70	N	224110	500	26 억		344094	N	N	0	N	00	N
177	20231101	090831	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13410	30	2	0.22	33630110	2487	5.86	13390	13610	13390	17390	9370	13380	13522.36	6.44	0	106	13840	13610	13360	13130	12880	13485	13005	27	4010	500	9360	10	1	5340000	716	16.64	1.27	12	0.05	806.00	10536.00	18200	20230612	-26.32	8900	20230103	50.67	18200	-26.32	20230612	8900	50.67	20230103	18200	-26.32	20230612	8900	50.67	20230103	5.70	N	224110	500	26 억		344094	N	N	0	N	00	N