KissMeData/043360/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 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	investmentCareful	shortOverheated
2	20231130	160518	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2990	55	2	1.87	136115860	46333	351.89	2935	3000	2890	3815	2055	2935	2937.77	0.97	1665	3018	2976	2938	2896	2858	2957	2877	45	880	500	2050	5	1	9000000	269	39.34	0.60	12	0.51	76.00	5019.00	4080	20230201	-26.72	2445	20231024	22.29	4080	-26.72	20230201	2445	22.29	20231024	4080	-26.72	20230201	2445	22.29	20231024	0.65	N	043360	500	45 억	87430	N	N	N	N
3	20231130	150520	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2990	55	2	1.87	135488325	46123	350.29	2935	3000	2890	3815	2055	2935	2937.54	0.97	1682	3018	2976	2938	2896	2858	2957	2877	45	880	500	2050	5	1	9000000	269	39.34	0.60	12	0.51	76.00	5019.00	4080	20230201	-26.72	2445	20231024	22.29	4080	-26.72	20230201	2445	22.29	20231024	4080	-26.72	20230201	2445	22.29	20231024	0.65	N	043360	500	45 억	87430	N	N	N	N
4	20231130	140516	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2990	55	2	1.87	133051015	45304	344.07	2935	3000	2890	3815	2055	2935	2936.85	0.97	1384	3018	2976	2938	2896	2858	2957	2877	45	880	500	2050	5	1	9000000	269	39.34	0.60	12	0.50	76.00	5019.00	4080	20230201	-26.72	2445	20231024	22.29	4080	-26.72	20230201	2445	22.29	20231024	4080	-26.72	20230201	2445	22.29	20231024	0.65	N	043360	500	45 억	87430	N	N	N	N
5	20231130	130514	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2950	15	2	0.51	120250295	40980	311.23	2935	3000	2890	3815	2055	2935	2934.37	0.97	1436	3018	2976	2938	2896	2858	2957	2877	45	880	500	2050	5	1	9000000	266	38.82	0.59	12	0.46	76.00	5019.00	4080	20230201	-27.70	2445	20231024	20.65	4080	-27.70	20230201	2445	20.65	20231024	4080	-27.70	20230201	2445	20.65	20231024	0.65	N	043360	500	45 억	87430	N	N	N	N
6	20231130	120524	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2925	-10	5	-0.34	37342155	12745	96.80	2935	3000	2890	3815	2055	2935	2929.95	0.97	-952	3018	2976	2938	2896	2858	2957	2877	45	880	500	2050	5	1	9000000	263	38.49	0.58	12	0.14	76.00	5019.00	4080	20230201	-28.31	2445	20231024	19.63	4080	-28.31	20230201	2445	19.63	20231024	4080	-28.31	20230201	2445	19.63	20231024	0.65	N	043360	500	45 억	87430	N	N	N	N
7	20231130	110519	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2900	-35	5	-1.19	19723190	6752	51.28	2935	2950	2890	3815	2055	2935	2921.09	0.97	-827	3018	2976	2938	2896	2858	2957	2877	45	880	500	2050	5	1	9000000	261	38.16	0.58	12	0.08	76.00	5019.00	4080	20230201	-28.92	2445	20231024	18.61	4080	-28.92	20230201	2445	18.61	20231024	4080	-28.92	20230201	2445	18.61	20231024	0.65	N	043360	500	45 억	87430	N	N	N	N
8	20231130	100514	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2925	-10	5	-0.34	8349670	2846	21.61	2935	2950	2925	3815	2055	2935	2933.83	0.97	-827	3018	2976	2938	2896	2858	2957	2877	45	880	500	2050	5	1	9000000	263	38.49	0.58	12	0.03	76.00	5019.00	4080	20230201	-28.31	2445	20231024	19.63	4080	-28.31	20230201	2445	19.63	20231024	4080	-28.31	20230201	2445	19.63	20231024	0.65	N	043360	500	45 억	87430	N	N	N	N
9	20231130	090516	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2940	5	2	0.17	1083025	369	2.80	2935	2940	2930	3815	2055	2935	2935.03	0.97	-273	3018	2976	2938	2896	2858	2957	2877	45	880	500	2050	5	1	9000000	265	38.68	0.59	12	0.00	76.00	5019.00	4080	20230201	-27.94	2445	20231024	20.25	4080	-27.94	20230201	2445	20.25	20231024	4080	-27.94	20230201	2445	20.25	20231024	0.65	N	043360	500	45 억	87430	N	N	N	N
10	20231129	160514	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2935	-25	5	-0.84	38652635	13167	76.42	2960	2980	2900	3845	2075	2960	2935.57	0.98	-1103	3066	3012	2961	2907	2856	2987	2882	45	885	500	2070	5	1	9000000	264	38.62	0.58	12	0.15	76.00	5019.00	4080	20230201	-28.06	2445	20231024	20.04	4080	-28.06	20230201	2445	20.04	20231024	4080	-28.06	20230201	2445	20.04	20231024	0.65	N	043360	500	45 억	88533	N	N	N	N
11	20231129	150517	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2930	-30	5	-1.01	36882010	12562	72.91	2960	2980	2900	3845	2075	2960	2936.00	0.98	-999	3066	3012	2961	2907	2856	2987	2882	45	885	500	2070	5	1	9000000	264	38.55	0.58	12	0.14	76.00	5019.00	4080	20230201	-28.19	2445	20231024	19.84	4080	-28.19	20230201	2445	19.84	20231024	4080	-28.19	20230201	2445	19.84	20231024	0.65	N	043360	500	45 억	88533	N	N	N	N
12	20231129	140515	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2930	-30	5	-1.01	29651735	10079	58.50	2960	2980	2920	3845	2075	2960	2941.93	0.98	-113	3066	3012	2961	2907	2856	2987	2882	45	885	500	2070	5	1	9000000	264	38.55	0.58	12	0.11	76.00	5019.00	4080	20230201	-28.19	2445	20231024	19.84	4080	-28.19	20230201	2445	19.84	20231024	4080	-28.19	20230201	2445	19.84	20231024	0.65	N	043360	500	45 억	88533	N	N	N	N
13	20231129	130517	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2950	-10	5	-0.34	26540290	9017	52.33	2960	2980	2925	3845	2075	2960	2943.36	0.98	-88	3066	3012	2961	2907	2856	2987	2882	45	885	500	2070	5	1	9000000	266	38.82	0.59	12	0.10	76.00	5019.00	4080	20230201	-27.70	2445	20231024	20.65	4080	-27.70	20230201	2445	20.65	20231024	4080	-27.70	20230201	2445	20.65	20231024	0.65	N	043360	500	45 억	88533	N	N	N	N
14	20231129	120516	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2945	-15	5	-0.51	21802005	7414	43.03	2960	2960	2925	3845	2075	2960	2940.65	0.98	83	3066	3012	2961	2907	2856	2987	2882	45	885	500	2070	5	1	9000000	265	38.75	0.59	12	0.08	76.00	5019.00	4080	20230201	-27.82	2445	20231024	20.45	4080	-27.82	20230201	2445	20.45	20231024	4080	-27.82	20230201	2445	20.45	20231024	0.65	N	043360	500	45 억	88533	N	N	N	N
15	20231129	110517	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2935	-25	5	-0.84	17812990	6053	35.13	2960	2960	2925	3845	2075	2960	2942.84	0.98	-131	3066	3012	2961	2907	2856	2987	2882	45	885	500	2070	5	1	9000000	264	38.62	0.58	12	0.07	76.00	5019.00	4080	20230201	-28.06	2445	20231024	20.04	4080	-28.06	20230201	2445	20.04	20231024	4080	-28.06	20230201	2445	20.04	20231024	0.65	N	043360	500	45 억	88533	N	N	N	N
16	20231129	100515	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2945	-15	5	-0.51	10227080	3472	20.15	2960	2960	2925	3845	2075	2960	2945.59	0.98	-278	3066	3012	2961	2907	2856	2987	2882	45	885	500	2070	5	1	9000000	265	38.75	0.59	12	0.04	76.00	5019.00	4080	20230201	-27.82	2445	20231024	20.45	4080	-27.82	20230201	2445	20.45	20231024	4080	-27.82	20230201	2445	20.45	20231024	0.65	N	043360	500	45 억	88533	N	N	N	N
17	20231129	090513	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2960	0	3	0.00	2342310	792	4.60	2960	2960	2925	3845	2075	2960	2957.46	0.98	-59	3066	3012	2961	2907	2856	2987	2882	45	885	500	2070	5	1	9000000	266	38.95	0.59	12	0.01	76.00	5019.00	4080	20230201	-27.45	2445	20231024	21.06	4080	-27.45	20230201	2445	21.06	20231024	4080	-27.45	20230201	2445	21.06	20231024	0.65	N	043360	500	45 억	88533	N	N	N	N
18	20231128	160514	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2960	-35	5	-1.17	51277275	17230	50.52	3010	3015	2910	3890	2100	2995	2976.05	1.03	-4564	3085	3040	2980	2935	2875	3062	2957	45	895	500	2090	5	1	9000000	266	38.95	0.59	12	0.19	76.00	5019.00	4080	20230201	-27.45	2445	20231024	21.06	4080	-27.45	20230201	2445	21.06	20231024	4080	-27.45	20230201	2445	21.06	20231024	0.65	N	043360	500	45 억	93097	N	N	N	N
19	20231128	150442	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2960	-35	5	-1.17	50413000	16938	49.66	3010	3015	2910	3890	2100	2995	2976.33	1.03	-4548	3085	3040	2980	2935	2875	3062	2957	45	895	500	2090	5	1	9000000	266	38.95	0.59	12	0.19	76.00	5019.00	4080	20230201	-27.45	2445	20231024	21.06	4080	-27.45	20230201	2445	21.06	20231024	4080	-27.45	20230201	2445	21.06	20231024	0.65	N	043360	500	45 억	93097	N	N	N	N
20	20231128	140514	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2990	-5	5	-0.17	39781460	13393	39.27	3010	3015	2910	3890	2100	2995	2970.32	1.03	-4054	3085	3040	2980	2935	2875	3062	2957	45	895	500	2090	5	1	9000000	269	39.34	0.60	12	0.15	76.00	5019.00	4080	20230201	-26.72	2445	20231024	22.29	4080	-26.72	20230201	2445	22.29	20231024	4080	-26.72	20230201	2445	22.29	20231024	0.65	N	043360	500	45 억	93097	N	N	N	N
21	20231128	130511	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2990	-5	5	-0.17	25953195	8762	25.69	3010	3015	2910	3890	2100	2995	2962.02	1.03	-2948	3085	3040	2980	2935	2875	3062	2957	45	895	500	2090	5	1	9000000	269	39.34	0.60	12	0.10	76.00	5019.00	4080	20230201	-26.72	2445	20231024	22.29	4080	-26.72	20230201	2445	22.29	20231024	4080	-26.72	20230201	2445	22.29	20231024	0.65	N	043360	500	45 억	93097	N	N	N	N
22	20231128	120512	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2955	-40	5	-1.34	23722785	8006	23.47	3010	3015	2910	3890	2100	2995	2963.13	1.03	-2944	3085	3040	2980	2935	2875	3062	2957	45	895	500	2090	5	1	9000000	266	38.88	0.59	12	0.09	76.00	5019.00	4080	20230201	-27.57	2445	20231024	20.86	4080	-27.57	20230201	2445	20.86	20231024	4080	-27.57	20230201	2445	20.86	20231024	0.65	N	043360	500	45 억	93097	N	N	N	N
23	20231128	110512	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2935	-60	5	-2.00	11011815	3729	10.93	3010	3015	2910	3890	2100	2995	2953.02	1.03	-962	3085	3040	2980	2935	2875	3062	2957	45	895	500	2090	5	1	9000000	264	38.62	0.58	12	0.04	76.00	5019.00	4080	20230201	-28.06	2445	20231024	20.04	4080	-28.06	20230201	2445	20.04	20231024	4080	-28.06	20230201	2445	20.04	20231024	0.65	N	043360	500	45 억	93097	N	N	N	N
24	20231128	100512	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2930	-65	5	-2.17	7932515	2678	7.85	3010	3015	2910	3890	2100	2995	2962.10	1.03	-842	3085	3040	2980	2935	2875	3062	2957	45	895	500	2090	5	1	9000000	264	38.55	0.58	12	0.03	76.00	5019.00	4080	20230201	-28.19	2445	20231024	19.84	4080	-28.19	20230201	2445	19.84	20231024	4080	-28.19	20230201	2445	19.84	20231024	0.65	N	043360	500	45 억	93097	N	N	N	N
25	20231128	090511	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3015	20	2	0.67	518670	174	0.51	3010	3015	2910	3890	2100	2995	2980.86	1.03	-23	3085	3040	2980	2935	2875	3062	2957	45	895	500	2090	5	1	9000000	271	39.67	0.60	12	0.00	76.00	5019.00	4080	20230201	-26.10	2445	20231024	23.31	4080	-26.10	20230201	2445	23.31	20231024	4080	-26.10	20230201	2445	23.31	20231024	0.65	N	043360	500	45 억	93097	N	N	N	N
26	20231127	160511	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2995	-20	5	-0.66	101164825	34108	71.37	2990	3025	2920	3915	2115	3015	2965.77	1.06	-1904	3101	3057	2981	2937	2861	3080	2960	45	900	500	2110	5	1	9000000	270	39.41	0.60	12	0.38	76.00	5019.00	4080	20230201	-26.59	2445	20231024	22.49	4080	-26.59	20230201	2445	22.49	20231024	4080	-26.59	20230201	2445	22.49	20231024	0.63	N	043360	500	45 억	95001	N	N	N	N
27	20231127	150510	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3015	0	3	0.00	99904145	33687	70.49	2990	3025	2920	3915	2115	3015	2965.66	1.06	-1884	3101	3057	2981	2937	2861	3080	2960	45	900	500	2110	5	1	9000000	271	39.67	0.60	12	0.37	76.00	5019.00	4080	20230201	-26.10	2445	20231024	23.31	4080	-26.10	20230201	2445	23.31	20231024	4080	-26.10	20230201	2445	23.31	20231024	0.63	N	043360	500	45 억	95001	N	N	N	N
28	20231127	140515	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2940	-75	5	-2.49	40797130	13806	28.89	2990	2990	2920	3915	2115	3015	2955.03	1.06	-802	3101	3057	2981	2937	2861	3080	2960	45	900	500	2110	5	1	9000000	265	38.68	0.59	12	0.15	76.00	5019.00	4080	20230201	-27.94	2445	20231024	20.25	4080	-27.94	20230201	2445	20.25	20231024	4080	-27.94	20230201	2445	20.25	20231024	0.63	N	043360	500	45 억	95001	N	N	N	N
29	20231127	130512	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2940	-75	5	-2.49	37070985	12541	26.24	2990	2990	2920	3915	2115	3015	2955.98	1.06	-802	3101	3057	2981	2937	2861	3080	2960	45	900	500	2110	5	1	9000000	265	38.68	0.59	12	0.14	76.00	5019.00	4080	20230201	-27.94	2445	20231024	20.25	4080	-27.94	20230201	2445	20.25	20231024	4080	-27.94	20230201	2445	20.25	20231024	0.63	N	043360	500	45 억	95001	N	N	N	N
30	20231127	120512	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2940	-75	5	-2.49	32110515	10854	22.71	2990	2990	2920	3915	2115	3015	2958.40	1.06	-681	3101	3057	2981	2937	2861	3080	2960	45	900	500	2110	5	1	9000000	265	38.68	0.59	12	0.12	76.00	5019.00	4080	20230201	-27.94	2445	20231024	20.25	4080	-27.94	20230201	2445	20.25	20231024	4080	-27.94	20230201	2445	20.25	20231024	0.63	N	043360	500	45 억	95001	N	N	N	N
31	20231127	110506	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2960	-55	5	-1.82	29140100	9847	20.60	2990	2990	2920	3915	2115	3015	2959.29	1.06	-151	3101	3057	2981	2937	2861	3080	2960	45	900	500	2110	5	1	9000000	266	38.95	0.59	12	0.11	76.00	5019.00	4080	20230201	-27.45	2445	20231024	21.06	4080	-27.45	20230201	2445	21.06	20231024	4080	-27.45	20230201	2445	21.06	20231024	0.63	N	043360	500	45 억	95001	N	N	N	N
32	20231127	100505	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2940	-75	5	-2.49	20330420	6850	14.33	2990	2990	2940	3915	2115	3015	2967.94	1.06	46	3101	3057	2981	2937	2861	3080	2960	45	900	500	2110	5	1	9000000	265	38.68	0.59	12	0.08	76.00	5019.00	4080	20230201	-27.94	2445	20231024	20.25	4080	-27.94	20230201	2445	20.25	20231024	4080	-27.94	20230201	2445	20.25	20231024	0.63	N	043360	500	45 억	95001	N	N	N	N
33	20231127	090507	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2980	-35	5	-1.16	10914160	3667	7.67	2990	2990	2960	3915	2115	3015	2976.32	1.06	90	3101	3057	2981	2937	2861	3080	2960	45	900	500	2110	5	1	9000000	268	39.21	0.59	12	0.04	76.00	5019.00	4080	20230201	-26.96	2445	20231024	21.88	4080	-26.96	20230201	2445	21.88	20231024	4080	-26.96	20230201	2445	21.88	20231024	0.63	N	043360	500	45 억	95001	N	N	N	N
34	20231124	160502	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3015	115	2	3.97	140029475	47129	210.40	2930	3025	2905	3770	2030	2900	2971.19	1.05	286	3000	2950	2905	2855	2810	2975	2880	45	870	500	2030	5	1	9000000	271	39.67	0.60	12	0.52	76.00	5019.00	4080	20230201	-26.10	2445	20231024	23.31	4080	-26.10	20230201	2445	23.31	20231024	4080	-26.10	20230201	2445	23.31	20231024	0.63	N	043360	500	45 억	94715	N	N	N	N
35	20231124	150508	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2980	80	2	2.76	134389680	45232	201.93	2930	3025	2905	3770	2030	2900	2971.12	1.05	-401	3000	2950	2905	2855	2810	2975	2880	45	870	500	2030	5	1	9000000	268	39.21	0.59	12	0.50	76.00	5019.00	4080	20230201	-26.96	2445	20231024	21.88	4080	-26.96	20230201	2445	21.88	20231024	4080	-26.96	20230201	2445	21.88	20231024	0.63	N	043360	500	45 억	94715	N	N	N	N
36	20231124	140509	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2960	60	2	2.07	128526525	43257	193.11	2930	3025	2905	3770	2030	2900	2971.23	1.05	-384	3000	2950	2905	2855	2810	2975	2880	45	870	500	2030	5	1	9000000	266	38.95	0.59	12	0.48	76.00	5019.00	4080	20230201	-27.45	2445	20231024	21.06	4080	-27.45	20230201	2445	21.06	20231024	4080	-27.45	20230201	2445	21.06	20231024	0.63	N	043360	500	45 억	94715	N	N	N	N
37	20231124	130507	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2970	70	2	2.41	64374040	21827	97.44	2930	2985	2905	3770	2030	2900	2949.28	1.05	543	3000	2950	2905	2855	2810	2975	2880	45	870	500	2030	5	1	9000000	267	39.08	0.59	12	0.24	76.00	5019.00	4080	20230201	-27.21	2445	20231024	21.47	4080	-27.21	20230201	2445	21.47	20231024	4080	-27.21	20230201	2445	21.47	20231024	0.63	N	043360	500	45 억	94715	N	N	N	N
38	20231124	120510	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2980	80	2	2.76	51832130	17605	78.59	2930	2980	2905	3770	2030	2900	2944.17	1.05	846	3000	2950	2905	2855	2810	2975	2880	45	870	500	2030	5	1	9000000	268	39.21	0.59	12	0.20	76.00	5019.00	4080	20230201	-26.96	2445	20231024	21.88	4080	-26.96	20230201	2445	21.88	20231024	4080	-26.96	20230201	2445	21.88	20231024	0.63	N	043360	500	45 억	94715	N	N	N	N
39	20231124	110507	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2945	45	2	1.55	33702390	11485	51.27	2930	2955	2905	3770	2030	2900	2934.47	1.05	324	3000	2950	2905	2855	2810	2975	2880	45	870	500	2030	5	1	9000000	265	38.75	0.59	12	0.13	76.00	5019.00	4080	20230201	-27.82	2445	20231024	20.45	4080	-27.82	20230201	2445	20.45	20231024	4080	-27.82	20230201	2445	20.45	20231024	0.63	N	043360	500	45 억	94715	N	N	N	N
40	20231124	100505	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2925	25	2	0.86	8358240	2866	12.79	2930	2930	2905	3770	2030	2900	2916.34	1.05	-29	3000	2950	2905	2855	2810	2975	2880	45	870	500	2030	5	1	9000000	263	38.49	0.58	12	0.03	76.00	5019.00	4080	20230201	-28.31	2445	20231024	19.63	4080	-28.31	20230201	2445	19.63	20231024	4080	-28.31	20230201	2445	19.63	20231024	0.63	N	043360	500	45 억	94715	N	N	N	N
41	20231124	090506	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2925	25	2	0.86	49725	17	0.08	2930	2930	2905	3770	2030	2900	2925.00	1.05	1	3000	2950	2905	2855	2810	2975	2880	45	870	500	2030	5	1	9000000	263	38.49	0.58	12	0.00	76.00	5019.00	4080	20230201	-28.31	2445	20231024	19.63	4080	-28.31	20230201	2445	19.63	20231024	4080	-28.31	20230201	2445	19.63	20231024	0.63	N	043360	500	45 억	94715	N	N	N	N
42	20231123	160500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2900	0	3	0.00	65285275	22397	142.90	2860	2955	2860	3770	2030	2900	2914.94	1.08	-2413	3023	2961	2888	2826	2753	2992	2857	45	870	500	2030	5	1	9000000	261	38.16	0.58	12	0.25	76.00	5019.00	4080	20230201	-28.92	2445	20231024	18.61	4080	-28.92	20230201	2445	18.61	20231024	4080	-28.92	20230201	2445	18.61	20231024	0.65	N	043360	500	45 억	97125	N	N	N	N
43	20231123	150519	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2940	40	2	1.38	48916670	16802	107.20	2860	2940	2860	3770	2030	2900	2911.36	1.08	-2492	3023	2961	2888	2826	2753	2992	2857	45	870	500	2030	5	1	9000000	265	38.68	0.59	12	0.19	76.00	5019.00	4080	20230201	-27.94	2445	20231024	20.25	4080	-27.94	20230201	2445	20.25	20231024	4080	-27.94	20230201	2445	20.25	20231024	0.65	N	043360	500	45 억	97125	N	N	N	N
44	20231123	140511	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2925	25	2	0.86	32940070	11343	72.37	2860	2935	2860	3770	2030	2900	2904.00	1.08	-1865	3023	2961	2888	2826	2753	2992	2857	45	870	500	2030	5	1	9000000	263	38.49	0.58	12	0.13	76.00	5019.00	4080	20230201	-28.31	2445	20231024	19.63	4080	-28.31	20230201	2445	19.63	20231024	4080	-28.31	20230201	2445	19.63	20231024	0.65	N	043360	500	45 억	97125	N	N	N	N
45	20231123	130513	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2905	5	2	0.17	27102875	9341	59.60	2860	2935	2860	3770	2030	2900	2901.50	1.08	-1999	3023	2961	2888	2826	2753	2992	2857	45	870	500	2030	5	1	9000000	261	38.22	0.58	12	0.10	76.00	5019.00	4080	20230201	-28.80	2445	20231024	18.81	4080	-28.80	20230201	2445	18.81	20231024	4080	-28.80	20230201	2445	18.81	20231024	0.65	N	043360	500	45 억	97125	N	N	N	N
46	20231123	120507	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2915	15	2	0.52	22781880	7859	50.14	2860	2935	2860	3770	2030	2900	2898.83	1.08	-1516	3023	2961	2888	2826	2753	2992	2857	45	870	500	2030	5	1	9000000	262	38.36	0.58	12	0.09	76.00	5019.00	4080	20230201	-28.55	2445	20231024	19.22	4080	-28.55	20230201	2445	19.22	20231024	4080	-28.55	20230201	2445	19.22	20231024	0.65	N	043360	500	45 억	97125	N	N	N	N
47	20231123	110516	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2905	5	2	0.17	15848855	5466	34.88	2860	2915	2860	3770	2030	2900	2899.53	1.08	-972	3023	2961	2888	2826	2753	2992	2857	45	870	500	2030	5	1	9000000	261	38.22	0.58	12	0.06	76.00	5019.00	4080	20230201	-28.80	2445	20231024	18.81	4080	-28.80	20230201	2445	18.81	20231024	4080	-28.80	20230201	2445	18.81	20231024	0.65	N	043360	500	45 억	97125	N	N	N	N
48	20231123	100508	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2900	0	3	0.00	10616535	3664	23.38	2860	2915	2860	3770	2030	2900	2897.53	1.08	-349	3023	2961	2888	2826	2753	2992	2857	45	870	500	2030	5	1	9000000	261	38.16	0.58	12	0.04	76.00	5019.00	4080	20230201	-28.92	2445	20231024	18.61	4080	-28.92	20230201	2445	18.61	20231024	4080	-28.92	20230201	2445	18.61	20231024	0.65	N	043360	500	45 억	97125	N	N	N	N
49	20231123	090504	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2890	-10	5	-0.34	183070	64	0.41	2860	2890	2860	3770	2030	2900	2860.47	1.08	-8	3023	2961	2888	2826	2753	2992	2857	45	870	500	2030	5	1	9000000	260	38.03	0.58	12	0.00	76.00	5019.00	4080	20230201	-29.17	2445	20231024	18.20	4080	-29.17	20230201	2445	18.20	20231024	4080	-29.17	20230201	2445	18.20	20231024	0.65	N	043360	500	45 억	97125	N	N	N	N
50	20231122	160451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2900	35	2	1.22	44831050	15673	47.77	2865	2950	2815	3720	2010	2865	2860.40	1.07	408	3045	2955	2840	2750	2635	2897	2692	45	855	500	2000	5	1	9000000	261	38.16	0.58	12	0.17	76.00	5019.00	4080	20230201	-28.92	2445	20231024	18.61	4080	-28.92	20230201	2445	18.61	20231024	4080	-28.92	20230201	2445	18.61	20231024	0.64	N	043360	500	45 억	96682	N	N	N	N
51	20231122	150459	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2855	-10	5	-0.35	44067245	15409	46.97	2865	2950	2815	3720	2010	2865	2859.84	1.07	465	3045	2955	2840	2750	2635	2897	2692	45	855	500	2000	5	1	9000000	257	37.57	0.57	12	0.17	76.00	5019.00	4080	20230201	-30.02	2445	20231024	16.77	4080	-30.02	20230201	2445	16.77	20231024	4080	-30.02	20230201	2445	16.77	20231024	0.64	N	043360	500	45 억	96682	N	N	N	N
52	20231122	140452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2910	45	2	1.57	33556120	11736	35.77	2865	2950	2815	3720	2010	2865	2859.25	1.07	-174	3045	2955	2840	2750	2635	2897	2692	45	855	500	2000	5	1	9000000	262	38.29	0.58	12	0.13	76.00	5019.00	4080	20230201	-28.68	2445	20231024	19.02	4080	-28.68	20230201	2445	19.02	20231024	4080	-28.68	20230201	2445	19.02	20231024	0.64	N	043360	500	45 억	96682	N	N	N	N
53	20231122	130509	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2855	-10	5	-0.35	21733505	7635	23.27	2865	2865	2815	3720	2010	2865	2846.56	1.07	-136	3045	2955	2840	2750	2635	2897	2692	45	855	500	2000	5	1	9000000	257	37.57	0.57	12	0.08	76.00	5019.00	4080	20230201	-30.02	2445	20231024	16.77	4080	-30.02	20230201	2445	16.77	20231024	4080	-30.02	20230201	2445	16.77	20231024	0.64	N	043360	500	45 억	96682	N	N	N	N
54	20231122	120511	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2855	-10	5	-0.35	21297080	7482	22.81	2865	2865	2815	3720	2010	2865	2846.44	1.07	-136	3045	2955	2840	2750	2635	2897	2692	45	855	500	2000	5	1	9000000	257	37.57	0.57	12	0.08	76.00	5019.00	4080	20230201	-30.02	2445	20231024	16.77	4080	-30.02	20230201	2445	16.77	20231024	4080	-30.02	20230201	2445	16.77	20231024	0.64	N	043360	500	45 억	96682	N	N	N	N
55	20231122	110531	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2860	-5	5	-0.17	20936915	7356	22.42	2865	2865	2815	3720	2010	2865	2846.24	1.07	-136	3045	2955	2840	2750	2635	2897	2692	45	855	500	2000	5	1	9000000	257	37.63	0.57	12	0.08	76.00	5019.00	4080	20230201	-29.90	2445	20231024	16.97	4080	-29.90	20230201	2445	16.97	20231024	4080	-29.90	20230201	2445	16.97	20231024	0.64	N	043360	500	45 억	96682	N	N	N	N
56	20231122	100518	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2850	-15	5	-0.52	17552730	6172	18.81	2865	2865	2815	3720	2010	2865	2843.93	1.07	-133	3045	2955	2840	2750	2635	2897	2692	45	855	500	2000	5	1	9000000	257	37.50	0.57	12	0.07	76.00	5019.00	4080	20230201	-30.15	2445	20231024	16.56	4080	-30.15	20230201	2445	16.56	20231024	4080	-30.15	20230201	2445	16.56	20231024	0.64	N	043360	500	45 억	96682	N	N	N	N
57	20231122	090453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2860	-5	5	-0.17	595870	208	0.63	2865	2865	2860	3720	2010	2865	2864.76	1.07	-32	3045	2955	2840	2750	2635	2897	2692	45	855	500	2000	5	1	9000000	257	37.63	0.57	12	0.00	76.00	5019.00	4080	20230201	-29.90	2445	20231024	16.97	4080	-29.90	20230201	2445	16.97	20231024	4080	-29.90	20230201	2445	16.97	20231024	0.64	N	043360	500	45 억	96682	N	N	N	N
58	20231121	160455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2865	-65	5	-2.22	94407035	32805	46.89	2930	2930	2725	3805	2055	2930	2877.82	1.04	3416	3036	2982	2881	2827	2726	3010	2855	45	875	500	2050	5	1	9000000	258	37.70	0.57	12	0.36	76.00	5019.00	4080	20230201	-29.78	2445	20231024	17.18	4080	-29.78	20230201	2445	17.18	20231024	4080	-29.78	20230201	2445	17.18	20231024	0.64	N	043360	500	45 억	93266	N	N	N	N
59	20231121	150456	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2890	-40	5	-1.37	91026000	31626	45.21	2930	2930	2725	3805	2055	2930	2878.20	1.04	3422	3036	2982	2881	2827	2726	3010	2855	45	875	500	2050	5	1	9000000	260	38.03	0.58	12	0.35	76.00	5019.00	4080	20230201	-29.17	2445	20231024	18.20	4080	-29.17	20230201	2445	18.20	20231024	4080	-29.17	20230201	2445	18.20	20231024	0.64	N	043360	500	45 억	93266	N	N	N	N
60	20231121	140450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2905	-25	5	-0.85	88382300	30709	43.90	2930	2930	2725	3805	2055	2930	2878.06	1.04	3406	3036	2982	2881	2827	2726	3010	2855	45	875	500	2050	5	1	9000000	261	38.22	0.58	12	0.34	76.00	5019.00	4080	20230201	-28.80	2445	20231024	18.81	4080	-28.80	20230201	2445	18.81	20231024	4080	-28.80	20230201	2445	18.81	20231024	0.64	N	043360	500	45 억	93266	N	N	N	N
61	20231121	130449	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2870	-60	5	-2.05	84942370	29515	42.19	2930	2930	2725	3805	2055	2930	2877.94	1.04	3611	3036	2982	2881	2827	2726	3010	2855	45	875	500	2050	5	1	9000000	258	37.76	0.57	12	0.33	76.00	5019.00	4080	20230201	-29.66	2445	20231024	17.38	4080	-29.66	20230201	2445	17.38	20231024	4080	-29.66	20230201	2445	17.38	20231024	0.64	N	043360	500	45 억	93266	N	N	N	N
62	20231121	120448	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2890	-40	5	-1.37	68309600	23742	33.94	2930	2930	2725	3805	2055	2930	2877.16	1.04	2512	3036	2982	2881	2827	2726	3010	2855	45	875	500	2050	5	1	9000000	260	38.03	0.58	12	0.26	76.00	5019.00	4080	20230201	-29.17	2445	20231024	18.20	4080	-29.17	20230201	2445	18.20	20231024	4080	-29.17	20230201	2445	18.20	20231024	0.64	N	043360	500	45 억	93266	N	N	N	N
63	20231121	110448	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2890	-40	5	-1.37	67754430	23550	33.66	2930	2930	2725	3805	2055	2930	2877.05	1.04	2516	3036	2982	2881	2827	2726	3010	2855	45	875	500	2050	5	1	9000000	260	38.03	0.58	12	0.26	76.00	5019.00	4080	20230201	-29.17	2445	20231024	18.20	4080	-29.17	20230201	2445	18.20	20231024	4080	-29.17	20230201	2445	18.20	20231024	0.64	N	043360	500	45 억	93266	N	N	N	N
64	20231121	100437	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2910	-20	5	-0.68	61514155	21404	30.60	2930	2930	2725	3805	2055	2930	2873.96	1.04	1743	3036	2982	2881	2827	2726	3010	2855	45	875	500	2050	5	1	9000000	262	38.29	0.58	12	0.24	76.00	5019.00	4080	20230201	-28.68	2445	20231024	19.02	4080	-28.68	20230201	2445	19.02	20231024	4080	-28.68	20230201	2445	19.02	20231024	0.64	N	043360	500	45 억	93266	N	N	N	N
65	20231121	090443	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2905	-25	5	-0.85	4903130	1684	2.41	2930	2930	2905	3805	2055	2930	2911.60	1.04	-128	3036	2982	2881	2827	2726	3010	2855	45	875	500	2050	5	1	9000000	261	38.22	0.58	12	0.02	76.00	5019.00	4080	20230201	-28.80	2445	20231024	18.81	4080	-28.80	20230201	2445	18.81	20231024	4080	-28.80	20230201	2445	18.81	20231024	0.64	N	043360	500	45 억	93266	N	N	N	N
66	20231120	160446	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2930	135	2	4.83	201173485	69935	179.98	2825	2935	2780	3630	1960	2795	2876.58	1.01	2207	2921	2857	2806	2742	2691	2832	2717	45	835	500	1950	5	1	9000000	264	38.55	0.58	12	0.78	76.00	5019.00	4080	20230201	-28.19	2445	20231024	19.84	4080	-28.19	20230201	2445	19.84	20231024	4080	-28.19	20230201	2445	19.84	20231024	0.64	N	043360	500	45 억	91059	N	N	N	N
67	20231120	150449	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2890	95	2	3.40	167100895	58212	149.81	2825	2920	2780	3630	1960	2795	2870.56	1.01	2188	2921	2857	2806	2742	2691	2832	2717	45	835	500	1950	5	1	9000000	260	38.03	0.58	12	0.65	76.00	5019.00	4080	20230201	-29.17	2445	20231024	18.20	4080	-29.17	20230201	2445	18.20	20231024	4080	-29.17	20230201	2445	18.20	20231024	0.64	N	043360	500	45 억	91059	N	N	N	N
68	20231120	140448	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2890	95	2	3.40	155993215	54365	139.91	2825	2920	2780	3630	1960	2795	2869.37	1.01	2283	2921	2857	2806	2742	2691	2832	2717	45	835	500	1950	5	1	9000000	260	38.03	0.58	12	0.60	76.00	5019.00	4080	20230201	-29.17	2445	20231024	18.20	4080	-29.17	20230201	2445	18.20	20231024	4080	-29.17	20230201	2445	18.20	20231024	0.64	N	043360	500	45 억	91059	N	N	N	N
69	20231120	130445	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2855	60	2	2.15	143851305	50164	129.10	2825	2920	2780	3630	1960	2795	2867.62	1.01	2416	2921	2857	2806	2742	2691	2832	2717	45	835	500	1950	5	1	9000000	257	37.57	0.57	12	0.56	76.00	5019.00	4080	20230201	-30.02	2445	20231024	16.77	4080	-30.02	20230201	2445	16.77	20231024	4080	-30.02	20230201	2445	16.77	20231024	0.64	N	043360	500	45 억	91059	N	N	N	N
70	20231120	120446	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2880	85	2	3.04	138560045	48317	124.35	2825	2920	2780	3630	1960	2795	2867.73	1.01	1986	2921	2857	2806	2742	2691	2832	2717	45	835	500	1950	5	1	9000000	259	37.89	0.57	12	0.54	76.00	5019.00	4080	20230201	-29.41	2445	20231024	17.79	4080	-29.41	20230201	2445	17.79	20231024	4080	-29.41	20230201	2445	17.79	20231024	0.64	N	043360	500	45 억	91059	N	N	N	N
71	20231120	110445	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2900	105	2	3.76	109698460	38349	98.69	2825	2920	2780	3630	1960	2795	2860.53	1.01	2373	2921	2857	2806	2742	2691	2832	2717	45	835	500	1950	5	1	9000000	261	38.16	0.58	12	0.43	76.00	5019.00	4080	20230201	-28.92	2445	20231024	18.61	4080	-28.92	20230201	2445	18.61	20231024	4080	-28.92	20230201	2445	18.61	20231024	0.64	N	043360	500	45 억	91059	N	N	N	N
72	20231120	100444	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2865	70	2	2.50	42424760	15021	38.66	2825	2870	2780	3630	1960	2795	2824.36	1.01	-623	2921	2857	2806	2742	2691	2832	2717	45	835	500	1950	5	1	9000000	258	37.70	0.57	12	0.17	76.00	5019.00	4080	20230201	-29.78	2445	20231024	17.18	4080	-29.78	20230201	2445	17.18	20231024	4080	-29.78	20230201	2445	17.18	20231024	0.64	N	043360	500	45 억	91059	N	N	N	N
73	20231120	090448	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2825	30	2	1.07	8429275	3002	7.73	2825	2840	2795	3630	1960	2795	2807.89	1.01	-689	2921	2857	2806	2742	2691	2832	2717	45	835	500	1950	5	1	9000000	254	37.17	0.56	12	0.03	76.00	5019.00	4080	20230201	-30.76	2445	20231024	15.54	4080	-30.76	20230201	2445	15.54	20231024	4080	-30.76	20230201	2445	15.54	20231024	0.64	N	043360	500	45 억	91059	N	N	N	N
74	20231117	160456	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2795	-30	5	-1.06	109206305	38747	111.32	2825	2870	2755	3670	1980	2825	2818.45	1.02	-737	2931	2877	2816	2762	2701	2905	2790	45	845	500	1970	5	1	9000000	252	36.78	0.56	12	0.43	76.00	5019.00	4080	20230201	-31.50	2445	20231024	14.31	4080	-31.50	20230201	2445	14.31	20231024	4080	-31.50	20230201	2445	14.31	20231024	0.63	N	043360	500	45 억	91796	N	N	N	N
75	20231117	150459	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2790	-35	5	-1.24	102049760	36175	103.93	2825	2870	2760	3670	1980	2825	2821.00	1.02	-776	2931	2877	2816	2762	2701	2905	2790	45	845	500	1970	5	1	9000000	251	36.71	0.56	12	0.40	76.00	5019.00	4080	20230201	-31.62	2445	20231024	14.11	4080	-31.62	20230201	2445	14.11	20231024	4080	-31.62	20230201	2445	14.11	20231024	0.63	N	043360	500	45 억	91796	N	N	N	N
76	20231117	140458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2795	-30	5	-1.06	91435555	32375	93.02	2825	2870	2760	3670	1980	2825	2824.26	1.02	-50	2931	2877	2816	2762	2701	2905	2790	45	845	500	1970	5	1	9000000	252	36.78	0.56	12	0.36	76.00	5019.00	4080	20230201	-31.50	2445	20231024	14.31	4080	-31.50	20230201	2445	14.31	20231024	4080	-31.50	20230201	2445	14.31	20231024	0.63	N	043360	500	45 억	91796	N	N	N	N
77	20231117	130456	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2795	-30	5	-1.06	86727595	30691	88.18	2825	2870	2760	3670	1980	2825	2825.83	1.02	-116	2931	2877	2816	2762	2701	2905	2790	45	845	500	1970	5	1	9000000	252	36.78	0.56	12	0.34	76.00	5019.00	4080	20230201	-31.50	2445	20231024	14.31	4080	-31.50	20230201	2445	14.31	20231024	4080	-31.50	20230201	2445	14.31	20231024	0.63	N	043360	500	45 억	91796	N	N	N	N
78	20231117	120457	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2800	-25	5	-0.88	79131420	27977	80.38	2825	2870	2760	3670	1980	2825	2828.45	1.02	-20	2931	2877	2816	2762	2701	2905	2790	45	845	500	1970	5	1	9000000	252	36.84	0.56	12	0.31	76.00	5019.00	4080	20230201	-31.37	2445	20231024	14.52	4080	-31.37	20230201	2445	14.52	20231024	4080	-31.37	20230201	2445	14.52	20231024	0.63	N	043360	500	45 억	91796	N	N	N	N
79	20231117	110459	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2835	10	2	0.35	50558610	17829	51.22	2825	2870	2760	3670	1980	2825	2835.75	1.02	-692	2931	2877	2816	2762	2701	2905	2790	45	845	500	1970	5	1	9000000	255	37.30	0.56	12	0.20	76.00	5019.00	4080	20230201	-30.51	2445	20231024	15.95	4080	-30.51	20230201	2445	15.95	20231024	4080	-30.51	20230201	2445	15.95	20231024	0.63	N	043360	500	45 억	91796	N	N	N	N
80	20231117	100457	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2835	10	2	0.35	23154445	8203	23.57	2825	2835	2760	3670	1980	2825	2822.68	1.02	-390	2931	2877	2816	2762	2701	2905	2790	45	845	500	1970	5	1	9000000	255	37.30	0.56	12	0.09	76.00	5019.00	4080	20230201	-30.51	2445	20231024	15.95	4080	-30.51	20230201	2445	15.95	20231024	4080	-30.51	20230201	2445	15.95	20231024	0.63	N	043360	500	45 억	91796	N	N	N	N
81	20231117	090458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2820	-5	5	-0.18	3393895	1205	3.46	2825	2825	2760	3670	1980	2825	2816.51	1.02	-122	2931	2877	2816	2762	2701	2905	2790	45	845	500	1970	5	1	9000000	254	37.11	0.56	12	0.01	76.00	5019.00	4080	20230201	-30.88	2445	20231024	15.34	4080	-30.88	20230201	2445	15.34	20231024	4080	-30.88	20230201	2445	15.34	20231024	0.63	N	043360	500	45 억	91796	N	N	N	N
82	20231116	160455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2820	35	2	1.26	85799455	30637	114.25	2785	2870	2755	3620	1950	2785	2801.69	1.01	1002	2855	2820	2765	2730	2675	2830	2740	45	835	500	1940	5	1	9000000	254	37.11	0.56	12	0.34	76.00	5019.00	4080	20230201	-30.88	2445	20231024	15.34	4080	-30.88	20230201	2445	15.34	20231024	4080	-30.88	20230201	2445	15.34	20231024	0.63	N	043360	500	45 억	90773	N	N	N	N
83	20231116	150455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2800	15	2	0.54	77073145	27534	102.68	2785	2870	2755	3620	1950	2785	2800.41	1.01	1008	2855	2820	2765	2730	2675	2830	2740	45	835	500	1940	5	1	9000000	252	36.84	0.56	12	0.31	76.00	5019.00	4080	20230201	-31.37	2445	20231024	14.52	4080	-31.37	20230201	2445	14.52	20231024	4080	-31.37	20230201	2445	14.52	20231024	0.63	N	043360	500	45 억	90773	N	N	N	N
84	20231116	140443	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2785	0	3	0.00	68834180	24587	91.69	2785	2870	2755	3620	1950	2785	2801.02	1.01	431	2855	2820	2765	2730	2675	2830	2740	45	835	500	1940	5	1	9000000	251	36.64	0.55	12	0.27	76.00	5019.00	4080	20230201	-31.74	2445	20231024	13.91	4080	-31.74	20230201	2445	13.91	20231024	4080	-31.74	20230201	2445	13.91	20231024	0.63	N	043360	500	45 억	90773	N	N	N	N
85	20231116	130454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2795	10	2	0.36	63847270	22797	85.01	2785	2870	2755	3620	1950	2785	2802.33	1.01	362	2855	2820	2765	2730	2675	2830	2740	45	835	500	1940	5	1	9000000	252	36.78	0.56	12	0.25	76.00	5019.00	4080	20230201	-31.50	2445	20231024	14.31	4080	-31.50	20230201	2445	14.31	20231024	4080	-31.50	20230201	2445	14.31	20231024	0.63	N	043360	500	45 억	90773	N	N	N	N
86	20231116	120457	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2800	15	2	0.54	56302905	20095	74.94	2785	2870	2755	3620	1950	2785	2803.86	1.01	294	2855	2820	2765	2730	2675	2830	2740	45	835	500	1940	5	1	9000000	252	36.84	0.56	12	0.22	76.00	5019.00	4080	20230201	-31.37	2445	20231024	14.52	4080	-31.37	20230201	2445	14.52	20231024	4080	-31.37	20230201	2445	14.52	20231024	0.63	N	043360	500	45 억	90773	N	N	N	N
87	20231116	110453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2785	0	3	0.00	34530910	12362	46.10	2785	2815	2755	3620	1950	2785	2795.07	1.01	-129	2855	2820	2765	2730	2675	2830	2740	45	835	500	1940	5	1	9000000	251	36.64	0.55	12	0.14	76.00	5019.00	4080	20230201	-31.74	2445	20231024	13.91	4080	-31.74	20230201	2445	13.91	20231024	4080	-31.74	20230201	2445	13.91	20231024	0.63	N	043360	500	45 억	90773	N	N	N	N
88	20231116	100453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2765	-20	5	-0.72	6627515	2381	8.88	2785	2785	2755	3620	1950	2785	2768.85	1.01	23	2855	2820	2765	2730	2675	2830	2740	45	835	500	1940	5	1	9000000	249	36.38	0.55	12	0.03	76.00	5019.00	4080	20230201	-32.23	2445	20231024	13.09	4080	-32.23	20230201	2445	13.09	20231024	4080	-32.23	20230201	2445	13.09	20231024	0.63	N	043360	500	45 억	90773	N	N	N	N
89	20231116	090452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2785	0	3	0.00	0	0	0.00	0	0	0	3620	1950	2785	0.00	1.01	0	2855	2820	2765	2730	2675	2830	2740	45	835	500	1940	5	1	9000000	251	36.64	0.55	12	0.00	76.00	5019.00	4080	20230201	-31.74	2445	20231024	13.91	4080	-31.74	20230201	2445	13.91	20231024	4080	-31.74	20230201	2445	13.91	20231024	0.63	N	043360	500	45 억	90773	N	N	N	N
90	20231115	160426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2785	0	3	0.00	74151650	26816	162.04	2785	2800	2710	3620	1950	2785	2765.20	1.00	486	2855	2820	2760	2725	2665	2790	2695	45	835	500	1940	5	1	9000000	251	36.64	0.55	12	0.30	76.00	5019.00	4080	20230201	-31.74	2445	20231024	13.91	4080	-31.74	20230201	2445	13.91	20231024	4080	-31.74	20230201	2445	13.91	20231024	0.63	N	043360	500	45 억	90287	N	N	N	N
91	20231115	150500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2790	5	2	0.18	73601005	26618	160.84	2785	2800	2710	3620	1950	2785	2765.08	1.00	437	2855	2820	2760	2725	2665	2790	2695	45	835	500	1940	5	1	9000000	251	36.71	0.56	12	0.30	76.00	5019.00	4080	20230201	-31.62	2445	20231024	14.11	4080	-31.62	20230201	2445	14.11	20231024	4080	-31.62	20230201	2445	14.11	20231024	0.63	N	043360	500	45 억	90287	N	N	N	N
92	20231115	140502	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2775	-10	5	-0.36	72405225	26187	158.24	2785	2800	2710	3620	1950	2785	2764.93	1.00	438	2855	2820	2760	2725	2665	2790	2695	45	835	500	1940	5	1	9000000	250	36.51	0.55	12	0.29	76.00	5019.00	4080	20230201	-31.99	2445	20231024	13.50	4080	-31.99	20230201	2445	13.50	20231024	4080	-31.99	20230201	2445	13.50	20231024	0.63	N	043360	500	45 억	90287	N	N	N	N
93	20231115	130500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2780	-5	5	-0.18	65783225	23803	143.83	2785	2800	2710	3620	1950	2785	2763.65	1.00	448	2855	2820	2760	2725	2665	2790	2695	45	835	500	1940	5	1	9000000	250	36.58	0.55	12	0.26	76.00	5019.00	4080	20230201	-31.86	2445	20231024	13.70	4080	-31.86	20230201	2445	13.70	20231024	4080	-31.86	20230201	2445	13.70	20231024	0.63	N	043360	500	45 억	90287	N	N	N	N
94	20231115	120502	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2760	-25	5	-0.90	53143860	19222	116.15	2785	2800	2710	3620	1950	2785	2764.74	1.00	444	2855	2820	2760	2725	2665	2790	2695	45	835	500	1940	5	1	9000000	248	36.32	0.55	12	0.21	76.00	5019.00	4080	20230201	-32.35	2445	20231024	12.88	4080	-32.35	20230201	2445	12.88	20231024	4080	-32.35	20230201	2445	12.88	20231024	0.63	N	043360	500	45 억	90287	N	N	N	N
95	20231115	110505	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2765	-20	5	-0.72	38656385	13978	84.46	2785	2800	2710	3620	1950	2785	2765.52	1.00	597	2855	2820	2760	2725	2665	2790	2695	45	835	500	1940	5	1	9000000	249	36.38	0.55	12	0.16	76.00	5019.00	4080	20230201	-32.23	2445	20231024	13.09	4080	-32.23	20230201	2445	13.09	20231024	4080	-32.23	20230201	2445	13.09	20231024	0.63	N	043360	500	45 억	90287	N	N	N	N
96	20231115	100503	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2770	-15	5	-0.54	23516670	8496	51.34	2785	2800	2710	3620	1950	2785	2767.97	1.00	466	2855	2820	2760	2725	2665	2790	2695	45	835	500	1940	5	1	9000000	249	36.45	0.55	12	0.09	76.00	5019.00	4080	20230201	-32.11	2445	20231024	13.29	4080	-32.11	20230201	2445	13.29	20231024	4080	-32.11	20230201	2445	13.29	20231024	0.63	N	043360	500	45 억	90287	N	N	N	N
97	20231115	090458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2785	0	3	0.00	2620220	941	5.69	2785	2785	2775	3620	1950	2785	2784.51	1.00	-39	2855	2820	2760	2725	2665	2790	2695	45	835	500	1940	5	1	9000000	251	36.64	0.55	12	0.01	76.00	5019.00	4080	20230201	-31.74	2445	20231024	13.91	4080	-31.74	20230201	2445	13.91	20231024	4080	-31.74	20230201	2445	13.91	20231024	0.63	N	043360	500	45 억	90287	N	N	N	N
98	20231114	160453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2785	-10	5	-0.36	45825765	16549	28.92	2795	2795	2700	3630	1960	2795	2769.10	0.99	924	2885	2840	2780	2735	2675	2862	2757	45	835	500	1950	5	1	9000000	251	36.64	0.55	12	0.18	76.00	5019.00	4080	20230201	-31.74	2445	20231024	13.91	4080	-31.74	20230201	2445	13.91	20231024	4080	-31.74	20230201	2445	13.91	20231024	0.63	N	043360	500	45 억	89363	N	N	N	N
99	20231114	150453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2785	-10	5	-0.36	44128000	15939	27.86	2795	2795	2700	3630	1960	2795	2768.56	0.99	906	2885	2840	2780	2735	2675	2862	2757	45	835	500	1950	5	1	9000000	251	36.64	0.55	12	0.18	76.00	5019.00	4080	20230201	-31.74	2445	20231024	13.91	4080	-31.74	20230201	2445	13.91	20231024	4080	-31.74	20230201	2445	13.91	20231024	0.63	N	043360	500	45 억	89363	N	N	N	N
100	20231114	140453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2770	-25	5	-0.89	43414815	15682	27.41	2795	2795	2700	3630	1960	2795	2768.45	0.99	811	2885	2840	2780	2735	2675	2862	2757	45	835	500	1950	5	1	9000000	249	36.45	0.55	12	0.17	76.00	5019.00	4080	20230201	-32.11	2445	20231024	13.29	4080	-32.11	20230201	2445	13.29	20231024	4080	-32.11	20230201	2445	13.29	20231024	0.63	N	043360	500	45 억	89363	N	N	N	N
101	20231114	130455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2780	-15	5	-0.54	38771005	14009	24.48	2795	2795	2700	3630	1960	2795	2767.58	0.99	811	2885	2840	2780	2735	2675	2862	2757	45	835	500	1950	5	1	9000000	250	36.58	0.55	12	0.16	76.00	5019.00	4080	20230201	-31.86	2445	20231024	13.70	4080	-31.86	20230201	2445	13.70	20231024	4080	-31.86	20230201	2445	13.70	20231024	0.63	N	043360	500	45 억	89363	N	N	N	N
102	20231114	120455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2770	-25	5	-0.89	38390495	13872	24.24	2795	2795	2700	3630	1960	2795	2767.48	0.99	811	2885	2840	2780	2735	2675	2862	2757	45	835	500	1950	5	1	9000000	249	36.45	0.55	12	0.15	76.00	5019.00	4080	20230201	-32.11	2445	20231024	13.29	4080	-32.11	20230201	2445	13.29	20231024	4080	-32.11	20230201	2445	13.29	20231024	0.63	N	043360	500	45 억	89363	N	N	N	N
103	20231114	110459	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2770	-25	5	-0.89	34549625	12490	21.83	2795	2795	2700	3630	1960	2795	2766.18	0.99	811	2885	2840	2780	2735	2675	2862	2757	45	835	500	1950	5	1	9000000	249	36.45	0.55	12	0.14	76.00	5019.00	4080	20230201	-32.11	2445	20231024	13.29	4080	-32.11	20230201	2445	13.29	20231024	4080	-32.11	20230201	2445	13.29	20231024	0.63	N	043360	500	45 억	89363	N	N	N	N
104	20231114	100455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2780	-15	5	-0.54	28166430	10181	17.79	2795	2795	2700	3630	1960	2795	2766.57	0.99	862	2885	2840	2780	2735	2675	2862	2757	45	835	500	1950	5	1	9000000	250	36.58	0.55	12	0.11	76.00	5019.00	4080	20230201	-31.86	2445	20231024	13.70	4080	-31.86	20230201	2445	13.70	20231024	4080	-31.86	20230201	2445	13.70	20231024	0.63	N	043360	500	45 억	89363	N	N	N	N
105	20231114	090450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2755	-40	5	-1.43	15620085	5640	9.86	2795	2795	2700	3630	1960	2795	2769.52	0.99	-41	2885	2840	2780	2735	2675	2862	2757	45	835	500	1950	5	1	9000000	248	36.25	0.55	12	0.06	76.00	5019.00	4080	20230201	-32.48	2445	20231024	12.68	4080	-32.48	20230201	2445	12.68	20231024	4080	-32.48	20230201	2445	12.68	20231024	0.63	N	043360	500	45 억	89363	N	N	N	N
106	20231113	160448	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2795	80	2	2.95	159098620	57177	151.05	2720	2825	2720	3525	1905	2715	2782.56	1.00	-408	2765	2740	2695	2670	2625	2717	2647	45	810	500	1900	5	1	9000000	252	36.78	0.56	12	0.64	76.00	5019.00	4080	20230201	-31.50	2445	20231024	14.31	4080	-31.50	20230201	2445	14.31	20231024	4080	-31.50	20230201	2445	14.31	20231024	0.64	N	043360	500	45 억	89771	N	N	N	N
107	20231113	150446	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2770	55	2	2.03	151388205	54402	143.72	2720	2825	2720	3525	1905	2715	2782.77	1.00	-59	2765	2740	2695	2670	2625	2717	2647	45	810	500	1900	5	1	9000000	249	36.45	0.55	12	0.60	76.00	5019.00	4080	20230201	-32.11	2445	20231024	13.29	4080	-32.11	20230201	2445	13.29	20231024	4080	-32.11	20230201	2445	13.29	20231024	0.64	N	043360	500	45 억	89771	N	N	N	N
108	20231113	140445	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2785	70	2	2.58	142156515	51075	134.93	2720	2825	2720	3525	1905	2715	2783.29	1.00	314	2765	2740	2695	2670	2625	2717	2647	45	810	500	1900	5	1	9000000	251	36.64	0.55	12	0.57	76.00	5019.00	4080	20230201	-31.74	2445	20231024	13.91	4080	-31.74	20230201	2445	13.91	20231024	4080	-31.74	20230201	2445	13.91	20231024	0.64	N	043360	500	45 억	89771	N	N	N	N
109	20231113	130444	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2795	80	2	2.95	136771540	49135	129.81	2720	2825	2720	3525	1905	2715	2783.59	1.00	314	2765	2740	2695	2670	2625	2717	2647	45	810	500	1900	5	1	9000000	252	36.78	0.56	12	0.55	76.00	5019.00	4080	20230201	-31.50	2445	20231024	14.31	4080	-31.50	20230201	2445	14.31	20231024	4080	-31.50	20230201	2445	14.31	20231024	0.64	N	043360	500	45 억	89771	N	N	N	N
110	20231113	120445	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2795	80	2	2.95	130281860	46807	123.66	2720	2825	2720	3525	1905	2715	2783.38	1.00	900	2765	2740	2695	2670	2625	2717	2647	45	810	500	1900	5	1	9000000	252	36.78	0.56	12	0.52	76.00	5019.00	4080	20230201	-31.50	2445	20231024	14.31	4080	-31.50	20230201	2445	14.31	20231024	4080	-31.50	20230201	2445	14.31	20231024	0.64	N	043360	500	45 억	89771	N	N	N	N
111	20231113	110444	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2795	80	2	2.95	113865625	40933	108.14	2720	2825	2720	3525	1905	2715	2781.76	1.00	591	2765	2740	2695	2670	2625	2717	2647	45	810	500	1900	5	1	9000000	252	36.78	0.56	12	0.45	76.00	5019.00	4080	20230201	-31.50	2445	20231024	14.31	4080	-31.50	20230201	2445	14.31	20231024	4080	-31.50	20230201	2445	14.31	20231024	0.64	N	043360	500	45 억	89771	N	N	N	N
112	20231113	100442	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2780	65	2	2.39	90567220	32597	86.12	2720	2825	2720	3525	1905	2715	2778.39	1.00	495	2765	2740	2695	2670	2625	2717	2647	45	810	500	1900	5	1	9000000	250	36.58	0.55	12	0.36	76.00	5019.00	4080	20230201	-31.86	2445	20231024	13.70	4080	-31.86	20230201	2445	13.70	20231024	4080	-31.86	20230201	2445	13.70	20231024	0.64	N	043360	500	45 억	89771	N	N	N	N
113	20231113	090446	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2770	55	2	2.03	8655860	3160	8.35	2720	2770	2720	3525	1905	2715	2739.20	1.00	259	2765	2740	2695	2670	2625	2717	2647	45	810	500	1900	5	1	9000000	249	36.45	0.55	12	0.04	76.00	5019.00	4080	20230201	-32.11	2445	20231024	13.29	4080	-32.11	20230201	2445	13.29	20231024	4080	-32.11	20230201	2445	13.29	20231024	0.64	N	043360	500	45 억	89771	N	N	N	N
114	20231110	160503	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2715	-5	5	-0.18	101868820	37833	60.73	2720	2720	2650	3535	1905	2720	2692.59	1.01	-1216	2923	2821	2748	2646	2573	2785	2610	45	815	500	1900	5	1	9000000	244	35.72	0.54	12	0.42	76.00	5019.00	4080	20230201	-33.46	2445	20231024	11.04	4080	-33.46	20230201	2445	11.04	20231024	4080	-33.46	20230201	2445	11.04	20231024	0.64	N	043360	500	45 억	90987	N	N	N	N
115	20231110	150452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2710	-10	5	-0.37	94022200	34940	56.09	2720	2720	2650	3535	1905	2720	2690.96	1.01	-790	2923	2821	2748	2646	2573	2785	2610	45	815	500	1900	5	1	9000000	244	35.66	0.54	12	0.39	76.00	5019.00	4080	20230201	-33.58	2445	20231024	10.84	4080	-33.58	20230201	2445	10.84	20231024	4080	-33.58	20230201	2445	10.84	20231024	0.64	N	043360	500	45 억	90987	N	N	N	N
116	20231110	140449	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2715	-5	5	-0.18	87534650	32538	52.23	2720	2720	2650	3535	1905	2720	2690.23	1.01	-767	2923	2821	2748	2646	2573	2785	2610	45	815	500	1900	5	1	9000000	244	35.72	0.54	12	0.36	76.00	5019.00	4080	20230201	-33.46	2445	20231024	11.04	4080	-33.46	20230201	2445	11.04	20231024	4080	-33.46	20230201	2445	11.04	20231024	0.64	N	043360	500	45 억	90987	N	N	N	N
117	20231110	130450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2685	-35	5	-1.29	84167160	31297	50.24	2720	2720	2650	3535	1905	2720	2689.30	1.01	-432	2923	2821	2748	2646	2573	2785	2610	45	815	500	1900	5	1	9000000	242	35.33	0.53	12	0.35	76.00	5019.00	4080	20230201	-34.19	2445	20231024	9.82	4080	-34.19	20230201	2445	9.82	20231024	4080	-34.19	20230201	2445	9.82	20231024	0.64	N	043360	500	45 억	90987	N	N	N	N
118	20231110	120450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2720	0	3	0.00	62503420	23254	37.33	2720	2720	2650	3535	1905	2720	2687.86	1.01	-24	2923	2821	2748	2646	2573	2785	2610	45	815	500	1900	5	1	9000000	245	35.79	0.54	12	0.26	76.00	5019.00	4080	20230201	-33.33	2445	20231024	11.25	4080	-33.33	20230201	2445	11.25	20231024	4080	-33.33	20230201	2445	11.25	20231024	0.64	N	043360	500	45 억	90987	N	N	N	N
119	20231110	110446	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2695	-25	5	-0.92	47987885	17908	28.75	2720	2720	2650	3535	1905	2720	2679.69	1.01	215	2923	2821	2748	2646	2573	2785	2610	45	815	500	1900	5	1	9000000	243	35.46	0.54	12	0.20	76.00	5019.00	4080	20230201	-33.95	2445	20231024	10.22	4080	-33.95	20230201	2445	10.22	20231024	4080	-33.95	20230201	2445	10.22	20231024	0.64	N	043360	500	45 억	90987	N	N	N	N
120	20231110	100449	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2700	-20	5	-0.74	37951800	14180	22.76	2720	2720	2650	3535	1905	2720	2676.43	1.01	833	2923	2821	2748	2646	2573	2785	2610	45	815	500	1900	5	1	9000000	243	35.53	0.54	12	0.16	76.00	5019.00	4080	20230201	-33.82	2445	20231024	10.43	4080	-33.82	20230201	2445	10.43	20231024	4080	-33.82	20230201	2445	10.43	20231024	0.64	N	043360	500	45 억	90987	N	N	N	N
121	20231110	090441	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2680	-40	5	-1.47	8221625	3049	4.89	2720	2720	2680	3535	1905	2720	2696.50	1.01	426	2923	2821	2748	2646	2573	2785	2610	45	815	500	1900	5	1	9000000	241	35.26	0.53	12	0.03	76.00	5019.00	4080	20230201	-34.31	2445	20231024	9.61	4080	-34.31	20230201	2445	9.61	20231024	4080	-34.31	20230201	2445	9.61	20231024	0.64	N	043360	500	45 억	90987	N	N	N	N
122	20231109	160437	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2720	15	2	0.55	169422945	62211	57.16	2730	2850	2675	3515	1895	2705	2723.38	0.95	5737	2831	2767	2701	2637	2571	2735	2605	45	810	500	1890	5	1	9000000	245	35.79	0.54	12	0.69	76.00	5019.00	4080	20230201	-33.33	2445	20231024	11.25	4080	-33.33	20230201	2445	11.25	20231024	4080	-33.33	20230201	2445	11.25	20231024	0.65	N	043360	500	45 억	85250	N	N	N	N
123	20231109	150438	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2745	40	2	1.48	164986250	60581	55.66	2730	2850	2675	3515	1895	2705	2723.40	0.95	5724	2831	2767	2701	2637	2571	2735	2605	45	810	500	1890	5	1	9000000	247	36.12	0.55	12	0.67	76.00	5019.00	4080	20230201	-32.72	2445	20231024	12.27	4080	-32.72	20230201	2445	12.27	20231024	4080	-32.72	20230201	2445	12.27	20231024	0.65	N	043360	500	45 억	85250	N	N	N	N
124	20231109	140437	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2725	20	2	0.74	162963320	59840	54.98	2730	2850	2675	3515	1895	2705	2723.32	0.95	5645	2831	2767	2701	2637	2571	2735	2605	45	810	500	1890	5	1	9000000	245	35.86	0.54	12	0.66	76.00	5019.00	4080	20230201	-33.21	2445	20231024	11.45	4080	-33.21	20230201	2445	11.45	20231024	4080	-33.21	20230201	2445	11.45	20231024	0.65	N	043360	500	45 억	85250	N	N	N	N
125	20231109	130439	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2715	10	2	0.37	158166110	58081	53.36	2730	2850	2675	3515	1895	2705	2723.20	0.95	5623	2831	2767	2701	2637	2571	2735	2605	45	810	500	1890	5	1	9000000	244	35.72	0.54	12	0.65	76.00	5019.00	4080	20230201	-33.46	2445	20231024	11.04	4080	-33.46	20230201	2445	11.04	20231024	4080	-33.46	20230201	2445	11.04	20231024	0.65	N	043360	500	45 억	85250	N	N	N	N
126	20231109	120440	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2730	25	2	0.92	154449995	56718	52.11	2730	2850	2675	3515	1895	2705	2723.12	0.95	5632	2831	2767	2701	2637	2571	2735	2605	45	810	500	1890	5	1	9000000	246	35.92	0.54	12	0.63	76.00	5019.00	4080	20230201	-33.09	2445	20231024	11.66	4080	-33.09	20230201	2445	11.66	20231024	4080	-33.09	20230201	2445	11.66	20231024	0.65	N	043360	500	45 억	85250	N	N	N	N
127	20231109	110439	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2730	25	2	0.92	138412760	50810	46.68	2730	2850	2675	3515	1895	2705	2724.12	0.95	5523	2831	2767	2701	2637	2571	2735	2605	45	810	500	1890	5	1	9000000	246	35.92	0.54	12	0.56	76.00	5019.00	4080	20230201	-33.09	2445	20231024	11.66	4080	-33.09	20230201	2445	11.66	20231024	4080	-33.09	20230201	2445	11.66	20231024	0.65	N	043360	500	45 억	85250	N	N	N	N
128	20231109	100436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2755	50	2	1.85	117831130	43235	39.72	2730	2850	2675	3515	1895	2705	2725.36	0.95	4584	2831	2767	2701	2637	2571	2735	2605	45	810	500	1890	5	1	9000000	248	36.25	0.55	12	0.48	76.00	5019.00	4080	20230201	-32.48	2445	20231024	12.68	4080	-32.48	20230201	2445	12.68	20231024	4080	-32.48	20230201	2445	12.68	20231024	0.65	N	043360	500	45 억	85250	N	N	N	N
129	20231109	090437	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2710	5	2	0.18	5768890	2123	1.95	2730	2740	2705	3515	1895	2705	2717.33	0.95	157	2831	2767	2701	2637	2571	2735	2605	45	810	500	1890	5	1	9000000	244	35.66	0.54	12	0.02	76.00	5019.00	4080	20230201	-33.58	2445	20231024	10.84	4080	-33.58	20230201	2445	10.84	20231024	4080	-33.58	20230201	2445	10.84	20231024	0.65	N	043360	500	45 억	85250	N	N	N	N
130	20231108	160434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2705	-15	5	-0.55	288244210	106615	6.59	2730	2765	2635	3535	1905	2720	2703.60	0.94	665	3540	3130	2900	2490	2260	3015	2375	45	815	500	1900	5	1	9000000	243	35.59	0.54	12	1.18	76.00	5019.00	4080	20230201	-33.70	2445	20231024	10.63	4080	-33.70	20230201	2445	10.63	20231024	4080	-33.70	20230201	2445	10.63	20231024	0.60	N	043360	500	45 억	84585	N	N	N	N
131	20231108	150437	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2715	-5	5	-0.18	269359175	99700	6.16	2730	2765	2635	3535	1905	2720	2701.70	0.94	647	3540	3130	2900	2490	2260	3015	2375	45	815	500	1900	5	1	9000000	244	35.72	0.54	12	1.11	76.00	5019.00	4080	20230201	-33.46	2445	20231024	11.04	4080	-33.46	20230201	2445	11.04	20231024	4080	-33.46	20230201	2445	11.04	20231024	0.60	N	043360	500	45 억	84585	N	N	N	N
132	20231108	140435	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2725	5	2	0.18	227715845	84494	5.22	2730	2765	2635	3535	1905	2720	2695.05	0.94	571	3540	3130	2900	2490	2260	3015	2375	45	815	500	1900	5	1	9000000	245	35.86	0.54	12	0.94	76.00	5019.00	4080	20230201	-33.21	2445	20231024	11.45	4080	-33.21	20230201	2445	11.45	20231024	4080	-33.21	20230201	2445	11.45	20231024	0.60	N	043360	500	45 억	84585	N	N	N	N
133	20231108	130436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2695	-25	5	-0.92	201001140	74628	4.61	2730	2765	2635	3535	1905	2720	2693.37	0.94	2343	3540	3130	2900	2490	2260	3015	2375	45	815	500	1900	5	1	9000000	243	35.46	0.54	12	0.83	76.00	5019.00	4080	20230201	-33.95	2445	20231024	10.22	4080	-33.95	20230201	2445	10.22	20231024	4080	-33.95	20230201	2445	10.22	20231024	0.60	N	043360	500	45 억	84585	N	N	N	N
134	20231108	120437	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2705	-15	5	-0.55	191704115	71184	4.40	2730	2765	2635	3535	1905	2720	2693.08	0.94	2400	3540	3130	2900	2490	2260	3015	2375	45	815	500	1900	5	1	9000000	243	35.59	0.54	12	0.79	76.00	5019.00	4080	20230201	-33.70	2445	20231024	10.63	4080	-33.70	20230201	2445	10.63	20231024	4080	-33.70	20230201	2445	10.63	20231024	0.60	N	043360	500	45 억	84585	N	N	N	N
135	20231108	110434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2700	-20	5	-0.74	171987445	63862	3.95	2730	2765	2635	3535	1905	2720	2693.11	0.94	2298	3540	3130	2900	2490	2260	3015	2375	45	815	500	1900	5	1	9000000	243	35.53	0.54	12	0.71	76.00	5019.00	4080	20230201	-33.82	2445	20231024	10.43	4080	-33.82	20230201	2445	10.43	20231024	4080	-33.82	20230201	2445	10.43	20231024	0.60	N	043360	500	45 억	84585	N	N	N	N
136	20231108	100435	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2685	-35	5	-1.29	153874095	57146	3.53	2730	2765	2635	3535	1905	2720	2692.65	0.94	1800	3540	3130	2900	2490	2260	3015	2375	45	815	500	1900	5	1	9000000	242	35.33	0.53	12	0.63	76.00	5019.00	4080	20230201	-34.19	2445	20231024	9.82	4080	-34.19	20230201	2445	9.82	20231024	4080	-34.19	20230201	2445	9.82	20231024	0.60	N	043360	500	45 억	84585	N	N	N	N
137	20231108	090434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2725	5	2	0.18	25405675	9308	0.58	2730	2765	2720	3535	1905	2720	2729.45	0.94	232	3540	3130	2900	2490	2260	3015	2375	45	815	500	1900	5	1	9000000	245	35.86	0.54	12	0.10	76.00	5019.00	4080	20230201	-33.21	2445	20231024	11.45	4080	-33.21	20230201	2445	11.45	20231024	4080	-33.21	20230201	2445	11.45	20231024	0.60	N	043360	500	45 억	84585	N	N	N	N
138	20231107	160435	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2720	50	2	1.87	4941051680	1614327	9063.65	2940	3310	2670	3470	1870	2670	3061.62	1.06	-11185	2810	2740	2705	2635	2600	2722	2617	45	800	500	1860	5	1	9000000	245	35.79	0.54	12	17.94	76.00	5019.00	4080	20230201	-33.33	2445	20231024	11.25	4080	-33.33	20230201	2445	11.25	20231024	4080	-33.33	20230201	2445	11.25	20231024	0.60	N	043360	500	45 억	95770	N	N	N	N
139	20231107	150435	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2690	20	2	0.75	4855585930	1582618	8885.62	2940	3310	2680	3470	1870	2670	3068.07	1.06	-7393	2810	2740	2705	2635	2600	2722	2617	45	800	500	1860	5	1	9000000	242	35.39	0.54	12	17.58	76.00	5019.00	4080	20230201	-34.07	2445	20231024	10.02	4080	-34.07	20230201	2445	10.02	20231024	4080	-34.07	20230201	2445	10.02	20231024	0.60	N	043360	500	45 억	95770	N	N	N	N
140	20231107	140438	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2810	140	2	5.24	4717727870	1532241	8602.78	2940	3310	2780	3470	1870	2670	3078.97	1.06	-10384	2810	2740	2705	2635	2600	2722	2617	45	800	500	1860	5	1	9000000	253	36.97	0.56	12	17.02	76.00	5019.00	4080	20230201	-31.13	2445	20231024	14.93	4080	-31.13	20230201	2445	14.93	20231024	4080	-31.13	20230201	2445	14.93	20231024	0.60	N	043360	500	45 억	95770	N	N	N	N
141	20231107	130436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2875	205	2	7.68	4656022395	1510524	8480.85	2940	3310	2780	3470	1870	2670	3082.39	1.06	-10938	2810	2740	2705	2635	2600	2722	2617	45	800	500	1860	5	1	9000000	259	37.83	0.57	12	16.78	76.00	5019.00	4080	20230201	-29.53	2445	20231024	17.59	4080	-29.53	20230201	2445	17.59	20231024	4080	-29.53	20230201	2445	17.59	20231024	0.60	N	043360	500	45 억	95770	N	N	N	N
142	20231107	120433	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2840	170	2	6.37	4559647030	1476468	8289.64	2940	3310	2810	3470	1870	2670	3088.21	1.06	-10906	2810	2740	2705	2635	2600	2722	2617	45	800	500	1860	5	1	9000000	256	37.37	0.57	12	16.41	76.00	5019.00	4080	20230201	-30.39	2445	20231024	16.16	4080	-30.39	20230201	2445	16.16	20231024	4080	-30.39	20230201	2445	16.16	20231024	0.60	N	043360	500	45 억	95770	N	N	N	N
143	20231107	110434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2945	275	2	10.30	4315698345	1391067	7810.16	2940	3310	2860	3470	1870	2670	3102.44	1.06	-10212	2810	2740	2705	2635	2600	2722	2617	45	800	500	1860	5	1	9000000	265	38.75	0.59	12	15.46	76.00	5019.00	4080	20230201	-27.82	2445	20231024	20.45	4080	-27.82	20230201	2445	20.45	20231024	4080	-27.82	20230201	2445	20.45	20231024	0.60	N	043360	500	45 억	95770	N	N	N	N
144	20231107	100439	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2950	280	2	10.49	3975369785	1275811	7163.05	2940	3310	2860	3470	1870	2670	3115.96	1.06	-10249	2810	2740	2705	2635	2600	2722	2617	45	800	500	1860	5	1	9000000	266	38.82	0.59	12	14.18	76.00	5019.00	4080	20230201	-27.70	2445	20231024	20.65	4080	-27.70	20230201	2445	20.65	20231024	4080	-27.70	20230201	2445	20.65	20231024	0.60	N	043360	500	45 억	95770	N	N	N	N
145	20231107	090428	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3055	385	2	14.42	332782055	111621	626.70	2940	3095	2860	3470	1870	2670	2981.36	1.06	-1086	2810	2740	2705	2635	2600	2722	2617	45	800	500	1860	5	1	9000000	275	40.20	0.61	12	1.24	76.00	5019.00	4080	20230201	-25.12	2445	20231024	24.95	4080	-25.12	20230201	2445	24.95	20231024	4080	-25.12	20230201	2445	24.95	20231024	0.60	N	043360	500	45 억	95770	N	N	N	N
146	20231106	160424	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2670	-20	5	-0.74	48097905	17810	135.17	2720	2775	2670	3495	1885	2690	2700.61	1.06	-58	2833	2761	2698	2626	2563	2797	2662	45	805	500	1880	5	1	9000000	240	35.13	0.53	12	0.20	76.00	5019.00	4080	20230201	-34.56	2445	20231024	9.20	4080	-34.56	20230201	2445	9.20	20231024	4080	-34.56	20230201	2445	9.20	20231024	0.60	N	043360	500	45 억	95828	N	N	N	N
147	20231106	150428	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2700	10	2	0.37	45024705	16659	126.43	2720	2775	2690	3495	1885	2690	2702.73	1.06	1090	2833	2761	2698	2626	2563	2797	2662	45	805	500	1880	5	1	9000000	243	35.53	0.54	12	0.19	76.00	5019.00	4080	20230201	-33.82	2445	20231024	10.43	4080	-33.82	20230201	2445	10.43	20231024	4080	-33.82	20230201	2445	10.43	20231024	0.60	N	043360	500	45 억	95828	N	N	N	N
148	20231106	140425	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2700	10	2	0.37	42593795	15757	119.59	2720	2775	2690	3495	1885	2690	2703.17	1.06	1090	2833	2761	2698	2626	2563	2797	2662	45	805	500	1880	5	1	9000000	243	35.53	0.54	12	0.18	76.00	5019.00	4080	20230201	-33.82	2445	20231024	10.43	4080	-33.82	20230201	2445	10.43	20231024	4080	-33.82	20230201	2445	10.43	20231024	0.60	N	043360	500	45 억	95828	N	N	N	N
149	20231106	130431	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2700	10	2	0.37	42474995	15713	119.25	2720	2775	2690	3495	1885	2690	2703.18	1.06	1090	2833	2761	2698	2626	2563	2797	2662	45	805	500	1880	5	1	9000000	243	35.53	0.54	12	0.17	76.00	5019.00	4080	20230201	-33.82	2445	20231024	10.43	4080	-33.82	20230201	2445	10.43	20231024	4080	-33.82	20230201	2445	10.43	20231024	0.60	N	043360	500	45 억	95828	N	N	N	N
150	20231106	120427	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2700	10	2	0.37	40528295	14992	113.78	2720	2775	2690	3495	1885	2690	2703.33	1.06	1090	2833	2761	2698	2626	2563	2797	2662	45	805	500	1880	5	1	9000000	243	35.53	0.54	12	0.17	76.00	5019.00	4080	20230201	-33.82	2445	20231024	10.43	4080	-33.82	20230201	2445	10.43	20231024	4080	-33.82	20230201	2445	10.43	20231024	0.60	N	043360	500	45 억	95828	N	N	N	N
151	20231106	110428	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2695	5	2	0.19	39923495	14768	112.08	2720	2775	2690	3495	1885	2690	2703.38	1.06	1314	2833	2761	2698	2626	2563	2797	2662	45	805	500	1880	5	1	9000000	243	35.46	0.54	12	0.16	76.00	5019.00	4080	20230201	-33.95	2445	20231024	10.22	4080	-33.95	20230201	2445	10.22	20231024	4080	-33.95	20230201	2445	10.22	20231024	0.60	N	043360	500	45 억	95828	N	N	N	N
152	20231106	100406	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2705	15	2	0.56	9958885	3666	27.82	2720	2775	2690	3495	1885	2690	2716.55	1.06	196	2833	2761	2698	2626	2563	2797	2662	45	805	500	1880	5	1	9000000	243	35.59	0.54	12	0.04	76.00	5019.00	4080	20230201	-33.70	2445	20231024	10.63	4080	-33.70	20230201	2445	10.63	20231024	4080	-33.70	20230201	2445	10.63	20231024	0.60	N	043360	500	45 억	95828	N	N	N	N
153	20231106	090428	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2720	30	2	1.12	2282350	840	6.38	2720	2775	2690	3495	1885	2690	2717.08	1.06	-17	2833	2761	2698	2626	2563	2797	2662	45	805	500	1880	5	1	9000000	245	35.79	0.54	12	0.01	76.00	5019.00	4080	20230201	-33.33	2445	20231024	11.25	4080	-33.33	20230201	2445	11.25	20231024	4080	-33.33	20230201	2445	11.25	20231024	0.60	N	043360	500	45 억	95828	N	N	N	N
154	20231103	160422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2690	80	2	3.07	35366930	13176	263.89	2650	2770	2635	3390	1830	2610	2684.19	1.07	-148	2650	2630	2595	2575	2540	2640	2585	45	780	500	1820	5	1	9000000	242	35.39	0.54	12	0.15	76.00	5019.00	4080	20230201	-34.07	2445	20231024	10.02	4080	-34.07	20230201	2445	10.02	20231024	4080	-34.07	20230201	2445	10.02	20231024	0.60	N	043360	500	45 억	95976	N	N	N	N
155	20231103	150422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2675	65	2	2.49	34086830	12700	254.36	2650	2770	2635	3390	1830	2610	2684.00	1.07	-148	2650	2630	2595	2575	2540	2640	2585	45	780	500	1820	5	1	9000000	241	35.20	0.53	12	0.14	76.00	5019.00	4080	20230201	-34.44	2445	20231024	9.41	4080	-34.44	20230201	2445	9.41	20231024	4080	-34.44	20230201	2445	9.41	20231024	0.60	N	043360	500	45 억	95976	N	N	N	N
156	20231103	140422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2675	65	2	2.49	33886865	12625	252.85	2650	2770	2635	3390	1830	2610	2684.11	1.07	-146	2650	2630	2595	2575	2540	2640	2585	45	780	500	1820	5	1	9000000	241	35.20	0.53	12	0.14	76.00	5019.00	4080	20230201	-34.44	2445	20231024	9.41	4080	-34.44	20230201	2445	9.41	20231024	4080	-34.44	20230201	2445	9.41	20231024	0.60	N	043360	500	45 억	95976	N	N	N	N
157	20231103	130422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2675	65	2	2.49	32185335	11987	240.08	2650	2770	2635	3390	1830	2610	2685.02	1.07	-79	2650	2630	2595	2575	2540	2640	2585	45	780	500	1820	5	1	9000000	241	35.20	0.53	12	0.13	76.00	5019.00	4080	20230201	-34.44	2445	20231024	9.41	4080	-34.44	20230201	2445	9.41	20231024	4080	-34.44	20230201	2445	9.41	20231024	0.60	N	043360	500	45 억	95976	N	N	N	N
158	20231103	120420	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2685	75	2	2.87	31449995	11713	234.59	2650	2770	2635	3390	1830	2610	2685.05	1.07	-63	2650	2630	2595	2575	2540	2640	2585	45	780	500	1820	5	1	9000000	242	35.33	0.53	12	0.13	76.00	5019.00	4080	20230201	-34.19	2445	20231024	9.82	4080	-34.19	20230201	2445	9.82	20231024	4080	-34.19	20230201	2445	9.82	20231024	0.60	N	043360	500	45 억	95976	N	N	N	N
159	20231103	110424	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2685	75	2	2.87	29699540	11060	221.51	2650	2770	2635	3390	1830	2610	2685.31	1.07	-63	2650	2630	2595	2575	2540	2640	2585	45	780	500	1820	5	1	9000000	242	35.33	0.53	12	0.12	76.00	5019.00	4080	20230201	-34.19	2445	20231024	9.82	4080	-34.19	20230201	2445	9.82	20231024	4080	-34.19	20230201	2445	9.82	20231024	0.60	N	043360	500	45 억	95976	N	N	N	N
160	20231103	100418	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2685	75	2	2.87	27470505	10229	204.87	2650	2770	2635	3390	1830	2610	2685.55	1.07	82	2650	2630	2595	2575	2540	2640	2585	45	780	500	1820	5	1	9000000	242	35.33	0.53	12	0.11	76.00	5019.00	4080	20230201	-34.19	2445	20231024	9.82	4080	-34.19	20230201	2445	9.82	20231024	4080	-34.19	20230201	2445	9.82	20231024	0.60	N	043360	500	45 억	95976	N	N	N	N
161	20231103	090417	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2770	160	2	6.13	1731195	647	12.96	2650	2770	2635	3390	1830	2610	2675.73	1.07	17	2650	2630	2595	2575	2540	2640	2585	45	780	500	1820	5	1	9000000	249	36.45	0.55	12	0.01	76.00	5019.00	4080	20230201	-32.11	2445	20231024	13.29	4080	-32.11	20230201	2445	13.29	20231024	4080	-32.11	20230201	2445	13.29	20231024	0.60	N	043360	500	45 억	95976	Y	N	N	N
162	20231102	160418	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2610	35	2	1.36	12931190	4979	57.30	2575	2615	2560	3345	1805	2575	2597.15	1.06	271	2638	2606	2563	2531	2488	2622	2547	45	770	500	1800	5	1	9000000	235	34.34	0.52	12	0.06	76.00	5019.00	4080	20230201	-36.03	2445	20231024	6.75	4080	-36.03	20230201	2445	6.75	20231024	4080	-36.03	20230201	2445	6.75	20231024	0.60	N	043360	500	45 억	95705	N	N	N	N
163	20231102	150423	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2605	30	2	1.17	11228480	4326	49.78	2575	2615	2560	3345	1805	2575	2595.58	1.06	259	2638	2606	2563	2531	2488	2622	2547	45	770	500	1800	5	1	9000000	234	34.28	0.52	12	0.05	76.00	5019.00	4080	20230201	-36.15	2445	20231024	6.54	4080	-36.15	20230201	2445	6.54	20231024	4080	-36.15	20230201	2445	6.54	20231024	0.60	N	043360	500	45 억	95705	N	N	N	N
164	20231102	140415	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2590	15	2	0.58	8094390	3123	35.94	2575	2615	2560	3345	1805	2575	2591.86	1.06	261	2638	2606	2563	2531	2488	2622	2547	45	770	500	1800	5	1	9000000	233	34.08	0.52	12	0.03	76.00	5019.00	4080	20230201	-36.52	2445	20231024	5.93	4080	-36.52	20230201	2445	5.93	20231024	4080	-36.52	20230201	2445	5.93	20231024	0.60	N	043360	500	45 억	95705	N	N	N	N
165	20231102	130420	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2600	25	2	0.97	4940410	1909	21.97	2575	2615	2560	3345	1805	2575	2587.96	1.06	-7	2638	2606	2563	2531	2488	2622	2547	45	770	500	1800	5	1	9000000	234	34.21	0.52	12	0.02	76.00	5019.00	4080	20230201	-36.27	2445	20231024	6.34	4080	-36.27	20230201	2445	6.34	20231024	4080	-36.27	20230201	2445	6.34	20231024	0.60	N	043360	500	45 억	95705	N	N	N	N
166	20231102	120416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2610	35	2	1.36	4592010	1775	20.43	2575	2615	2560	3345	1805	2575	2587.05	1.06	-7	2638	2606	2563	2531	2488	2622	2547	45	770	500	1800	5	1	9000000	235	34.34	0.52	12	0.02	76.00	5019.00	4080	20230201	-36.03	2445	20231024	6.75	4080	-36.03	20230201	2445	6.75	20231024	4080	-36.03	20230201	2445	6.75	20231024	0.60	N	043360	500	45 억	95705	N	N	N	N
167	20231102	110417	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2605	30	2	1.17	4586795	1773	20.40	2575	2615	2560	3345	1805	2575	2587.02	1.06	-6	2638	2606	2563	2531	2488	2622	2547	45	770	500	1800	5	1	9000000	234	34.28	0.52	12	0.02	76.00	5019.00	4080	20230201	-36.15	2445	20231024	6.54	4080	-36.15	20230201	2445	6.54	20231024	4080	-36.15	20230201	2445	6.54	20231024	0.60	N	043360	500	45 억	95705	N	N	N	N
168	20231102	100417	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2600	25	2	0.97	1919975	743	8.55	2575	2615	2560	3345	1805	2575	2584.08	1.06	-3	2638	2606	2563	2531	2488	2622	2547	45	770	500	1800	5	1	9000000	234	34.21	0.52	12	0.01	76.00	5019.00	4080	20230201	-36.27	2445	20231024	6.34	4080	-36.27	20230201	2445	6.34	20231024	4080	-36.27	20230201	2445	6.34	20231024	0.60	N	043360	500	45 억	95705	N	N	N	N
169	20231102	090421	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2615	40	2	1.55	1568130	608	7.00	2575	2615	2560	3345	1805	2575	2579.16	1.06	0	2638	2606	2563	2531	2488	2622	2547	45	770	500	1800	5	1	9000000	235	34.41	0.52	12	0.01	76.00	5019.00	4080	20230201	-35.91	2445	20231024	6.95	4080	-35.91	20230201	2445	6.95	20231024	4080	-35.91	20230201	2445	6.95	20231024	0.60	N	043360	500	45 억	95705	N	N	N	N
170	20231101	160417	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2575	-25	5	-0.96	22191565	8690	51.42	2525	2595	2520	3380	1820	2600	2553.69	1.05	1621	2720	2660	2600	2540	2480	2690	2570	45	780	500	1820	5	1	9000000	232	33.88	0.51	12	0.10	76.00	5019.00	4080	20230201	-36.89	2445	20231024	5.32	4080	-36.89	20230201	2445	5.32	20231024	4080	-36.89	20230201	2445	5.32	20231024	0.60	N	043360	500	45 억	94084	N	N	N	N
171	20231101	150415	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2575	-25	5	-0.96	19974490	7829	46.33	2525	2595	2520	3380	1820	2600	2551.35	1.05	1621	2720	2660	2600	2540	2480	2690	2570	45	780	500	1820	5	1	9000000	232	33.88	0.51	12	0.09	76.00	5019.00	4080	20230201	-36.89	2445	20231024	5.32	4080	-36.89	20230201	2445	5.32	20231024	4080	-36.89	20230201	2445	5.32	20231024	0.60	N	043360	500	45 억	94084	N	N	N	N
172	20231101	140412	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2585	-15	5	-0.58	19012200	7456	44.12	2525	2595	2520	3380	1820	2600	2549.92	1.05	1628	2720	2660	2600	2540	2480	2690	2570	45	780	500	1820	5	1	9000000	233	34.01	0.52	12	0.08	76.00	5019.00	4080	20230201	-36.64	2445	20231024	5.73	4080	-36.64	20230201	2445	5.73	20231024	4080	-36.64	20230201	2445	5.73	20231024	0.60	N	043360	500	45 억	94084	N	N	N	N
173	20231101	130415	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2585	-15	5	-0.58	18952745	7433	43.98	2525	2595	2520	3380	1820	2600	2549.81	1.05	1628	2720	2660	2600	2540	2480	2690	2570	45	780	500	1820	5	1	9000000	233	34.01	0.52	12	0.08	76.00	5019.00	4080	20230201	-36.64	2445	20231024	5.73	4080	-36.64	20230201	2445	5.73	20231024	4080	-36.64	20230201	2445	5.73	20231024	0.60	N	043360	500	45 억	94084	N	N	N	N
174	20231101	120423	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2595	-5	5	-0.19	18720095	7343	43.45	2525	2595	2520	3380	1820	2600	2549.38	1.05	1628	2720	2660	2600	2540	2480	2690	2570	45	780	500	1820	5	1	9000000	234	34.14	0.52	12	0.08	76.00	5019.00	4080	20230201	-36.40	2445	20231024	6.13	4080	-36.40	20230201	2445	6.13	20231024	4080	-36.40	20230201	2445	6.13	20231024	0.60	N	043360	500	45 억	94084	N	N	N	N
175	20231101	110426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2555	-45	5	-1.73	15759305	6191	36.63	2525	2590	2520	3380	1820	2600	2545.52	1.05	1629	2720	2660	2600	2540	2480	2690	2570	45	780	500	1820	5	1	9000000	230	33.62	0.51	12	0.07	76.00	5019.00	4080	20230201	-37.38	2445	20231024	4.50	4080	-37.38	20230201	2445	4.50	20231024	4080	-37.38	20230201	2445	4.50	20231024	0.60	N	043360	500	45 억	94084	N	N	N	N
176	20231101	100421	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2555	-45	5	-1.73	13882745	5457	32.29	2525	2590	2520	3380	1820	2600	2544.03	1.05	1621	2720	2660	2600	2540	2480	2690	2570	45	780	500	1820	5	1	9000000	230	33.62	0.51	12	0.06	76.00	5019.00	4080	20230201	-37.38	2445	20231024	4.50	4080	-37.38	20230201	2445	4.50	20231024	4080	-37.38	20230201	2445	4.50	20231024	0.60	N	043360	500	45 억	94084	N	N	N	N
177	20231101	090423	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2590	-10	5	-0.38	1699570	673	3.98	2525	2590	2520	3380	1820	2600	2525.36	1.05	221	2720	2660	2600	2540	2480	2690	2570	45	780	500	1820	5	1	9000000	233	34.08	0.52	12	0.01	76.00	5019.00	4080	20230201	-36.52	2445	20231024	5.93	4080	-36.52	20230201	2445	5.93	20231024	4080	-36.52	20230201	2445	5.93	20231024	0.60	N	043360	500	45 억	94084	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History