KissMeData/051360/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160542	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17470	-390	5	-2.18	2154183890	122366	70.57	17850	17990	17460	23200	12510	17860	17605.70	7.63	-39685	18466	18162	17676	17372	16886	18315	17525	84	5340	500	13210	10	1	16267058	2842	-57.85	1.52	12	0.75	-302.00	11480.00	19800	20230831	-11.77	8870	20221128	96.96	19800	-11.77	20230831	9370	86.45	20230104	19800	-11.77	20230831	8970	94.76	20221212	2.09	N	051360	500	83 억	1241382	N	N	52	N	N
3	20231130	150543	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17480	-380	5	-2.13	1958595960	111170	64.11	17850	17990	17470	23200	12510	17860	17618.00	7.63	-36630	18466	18162	17676	17372	16886	18315	17525	84	5340	500	13210	10	1	16267058	2843	-57.88	1.52	12	0.68	-302.00	11480.00	19800	20230831	-11.72	8870	20221128	97.07	19800	-11.72	20230831	9370	86.55	20230104	19800	-11.72	20230831	8970	94.87	20221212	2.09	N	051360	500	83 억	1241382	N	N	11	N	N
4	20231130	140539	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17570	-290	5	-1.62	1551243770	87941	50.71	17850	17990	17480	23200	12510	17860	17639.56	7.63	-30702	18466	18162	17676	17372	16886	18315	17525	84	5340	500	13210	10	1	16267058	2858	-58.18	1.53	12	0.54	-302.00	11480.00	19800	20230831	-11.26	8870	20221128	98.08	19800	-11.26	20230831	9370	87.51	20230104	19800	-11.26	20230831	8970	95.88	20221212	2.09	N	051360	500	83 억	1241382	N	N	11	N	N
5	20231130	130538	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17530	-330	5	-1.85	1180549800	66782	38.51	17850	17990	17510	23200	12510	17860	17677.63	7.63	-26399	18466	18162	17676	17372	16886	18315	17525	84	5340	500	13210	10	1	16267058	2852	-58.05	1.53	12	0.41	-302.00	11480.00	19800	20230831	-11.46	8870	20221128	97.63	19800	-11.46	20230831	9370	87.09	20230104	19800	-11.46	20230831	8970	95.43	20221212	2.09	N	051360	500	83 억	1241382	N	N	11	N	N
6	20231130	120548	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17540	-320	5	-1.79	1065917770	60255	34.75	17850	17990	17510	23200	12510	17860	17690.08	7.63	-25316	18466	18162	17676	17372	16886	18315	17525	84	5340	500	13210	10	1	16267058	2853	-58.08	1.53	12	0.37	-302.00	11480.00	19800	20230831	-11.41	8870	20221128	97.75	19800	-11.41	20230831	9370	87.19	20230104	19800	-11.41	20230831	8970	95.54	20221212	2.09	N	051360	500	83 억	1241382	N	N	11	N	N
7	20231130	110543	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17630	-230	5	-1.29	840189960	47400	27.34	17850	17990	17510	23200	12510	17860	17725.49	7.63	-19868	18466	18162	17676	17372	16886	18315	17525	84	5340	500	13210	10	1	16267058	2868	-58.38	1.54	12	0.29	-302.00	11480.00	19800	20230831	-10.96	8870	20221128	98.76	19800	-10.96	20230831	9370	88.15	20230104	19800	-10.96	20230831	8970	96.54	20221212	2.09	N	051360	500	83 억	1241382	N	N	11	N	N
8	20231130	100537	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17730	-130	5	-0.73	425936780	23958	13.82	17850	17970	17650	23200	12510	17860	17778.43	7.63	-9230	18466	18162	17676	17372	16886	18315	17525	84	5340	500	13210	10	1	16267058	2884	-58.71	1.54	12	0.15	-302.00	11480.00	19800	20230831	-10.45	8870	20221128	99.89	19800	-10.45	20230831	9370	89.22	20230104	19800	-10.45	20230831	8970	97.66	20221212	2.09	N	051360	500	83 억	1241382	N	N	11	N	N
9	20231130	090539	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17720	-140	5	-0.78	67114430	3773	2.18	17850	17850	17680	23200	12510	17860	17787.83	7.63	-2022	18466	18162	17676	17372	16886	18315	17525	84	5340	500	13210	10	1	16267058	2883	-58.68	1.54	12	0.02	-302.00	11480.00	19800	20230831	-10.51	8870	20221128	99.77	19800	-10.51	20230831	9370	89.11	20230104	19800	-10.51	20230831	8970	97.55	20221212	2.09	N	051360	500	83 억	1241382	N	N	11	N	N
10	20231129	160537	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17860	390	2	2.23	3034638930	172645	104.66	17470	17980	17190	22700	12230	17470	17576.46	7.70	-11213	18276	17872	17616	17212	16956	17745	17085	84	5230	500	12920	10	1	16267058	2905	-59.14	1.56	12	1.06	-302.00	11480.00	19800	20230831	-9.80	8870	20221128	101.35	19800	-9.80	20230831	9370	90.61	20230104	19800	-9.80	20230831	8930	100.00	20221129	2.28	N	051360	500	83 억	1252897	N	N	11	N	N
11	20231129	150540	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17750	280	2	1.60	2881369080	164020	99.43	17470	17980	17190	22700	12230	17470	17567.18	7.70	-9259	18276	17872	17616	17212	16956	17745	17085	84	5230	500	12920	10	1	16267058	2887	-58.77	1.55	12	1.01	-302.00	11480.00	19800	20230831	-10.35	8870	20221128	100.11	19800	-10.35	20230831	9370	89.43	20230104	19800	-10.35	20230831	8930	98.77	20221129	2.28	N	051360	500	83 억	1252897	N	N	156	N	N
12	20231129	140538	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17770	300	2	1.72	2584952660	147234	89.25	17470	17980	17190	22700	12230	17470	17556.76	7.70	-6096	18276	17872	17616	17212	16956	17745	17085	84	5230	500	12920	10	1	16267058	2891	-58.84	1.55	12	0.91	-302.00	11480.00	19800	20230831	-10.25	8870	20221128	100.34	19800	-10.25	20230831	9370	89.65	20230104	19800	-10.25	20230831	8930	98.99	20221129	2.28	N	051360	500	83 억	1252897	N	N	156	N	N
13	20231129	130541	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17630	160	2	0.92	1716098470	98525	59.73	17470	17640	17190	22700	12230	17470	17417.90	7.70	-8475	18276	17872	17616	17212	16956	17745	17085	84	5230	500	12920	10	1	16267058	2868	-58.38	1.54	12	0.61	-302.00	11480.00	19800	20230831	-10.96	8870	20221128	98.76	19800	-10.96	20230831	9370	88.15	20230104	19800	-10.96	20230831	8930	97.42	20221129	2.28	N	051360	500	83 억	1252897	N	N	156	N	N
14	20231129	120540	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17540	70	2	0.40	1469781270	84518	51.24	17470	17590	17190	22700	12230	17470	17390.16	7.70	-7727	18276	17872	17616	17212	16956	17745	17085	84	5230	500	12920	10	1	16267058	2853	-58.08	1.53	12	0.52	-302.00	11480.00	19800	20230831	-11.41	8870	20221128	97.75	19800	-11.41	20230831	9370	87.19	20230104	19800	-11.41	20230831	8930	96.42	20221129	2.28	N	051360	500	83 억	1252897	N	N	156	N	N
15	20231129	110541	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17560	90	2	0.52	1276536510	73508	44.56	17470	17590	17190	22700	12230	17470	17365.95	7.70	-4246	18276	17872	17616	17212	16956	17745	17085	84	5230	500	12920	10	1	16267058	2856	-58.15	1.53	12	0.45	-302.00	11480.00	19800	20230831	-11.31	8870	20221128	97.97	19800	-11.31	20230831	9370	87.41	20230104	19800	-11.31	20230831	8930	96.64	20221129	2.28	N	051360	500	83 억	1252897	N	N	156	N	N
16	20231129	100539	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17350	-120	5	-0.69	911410270	52641	31.91	17470	17590	17190	22700	12230	17470	17313.70	7.70	-663	18276	17872	17616	17212	16956	17745	17085	84	5230	500	12920	10	1	16267058	2822	-57.45	1.51	12	0.32	-302.00	11480.00	19800	20230831	-12.37	8870	20221128	95.60	19800	-12.37	20230831	9370	85.17	20230104	19800	-12.37	20230831	8930	94.29	20221129	2.28	N	051360	500	83 억	1252897	N	N	156	N	N
17	20231129	090536	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17350	-120	5	-0.69	145340340	8365	5.07	17470	17470	17300	22700	12230	17470	17374.82	7.70	-2132	18276	17872	17616	17212	16956	17745	17085	84	5230	500	12920	10	1	16267058	2822	-57.45	1.51	12	0.05	-302.00	11480.00	19800	20230831	-12.37	8870	20221128	95.60	19800	-12.37	20230831	9370	85.17	20230104	19800	-12.37	20230831	8930	94.29	20221129	2.28	N	051360	500	83 억	1252897	N	N	156	N	N
18	20231128	160538	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17470	-200	5	-1.13	2890631510	164264	56.45	17640	18020	17360	22950	12370	17670	17597.68	7.88	-30691	18943	18306	17973	17336	17003	18140	17170	84	5280	500	13070	10	1	16267058	2842	-57.85	1.52	12	1.01	-302.00	11480.00	19800	20230831	-11.77	8830	20221124	97.85	19800	-11.77	20230831	9370	86.45	20230104	19800	-11.77	20230831	8870	96.96	20221128	2.24	N	051360	500	83 억	1281876	N	N	156	N	N
19	20231128	150503	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17440	-230	5	-1.30	2616015180	148529	51.04	17640	18020	17360	22950	12370	17670	17612.82	7.88	-28935	18943	18306	17973	17336	17003	18140	17170	84	5280	500	13070	10	1	16267058	2837	-57.75	1.52	12	0.91	-302.00	11480.00	19800	20230831	-11.92	8830	20221124	97.51	19800	-11.92	20230831	9370	86.13	20230104	19800	-11.92	20230831	8870	96.62	20221128	2.24	N	051360	500	83 억	1281876	N	N	15	N	N
20	20231128	140537	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17440	-230	5	-1.30	2078106820	117675	40.44	17640	18020	17420	22950	12370	17670	17659.71	7.88	-18458	18943	18306	17973	17336	17003	18140	17170	84	5280	500	13070	10	1	16267058	2837	-57.75	1.52	12	0.72	-302.00	11480.00	19800	20230831	-11.92	8830	20221124	97.51	19800	-11.92	20230831	9370	86.13	20230104	19800	-11.92	20230831	8870	96.62	20221128	2.24	N	051360	500	83 억	1281876	N	N	15	N	N
21	20231128	130535	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17540	-130	5	-0.74	1654213960	93431	32.11	17640	18020	17500	22950	12370	17670	17705.20	7.88	-13247	18943	18306	17973	17336	17003	18140	17170	84	5280	500	13070	10	1	16267058	2853	-58.08	1.53	12	0.57	-302.00	11480.00	19800	20230831	-11.41	8830	20221124	98.64	19800	-11.41	20230831	9370	87.19	20230104	19800	-11.41	20230831	8870	97.75	20221128	2.24	N	051360	500	83 억	1281876	N	N	15	N	N
22	20231128	120535	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17580	-90	5	-0.51	1410955050	79574	27.35	17640	18020	17560	22950	12370	17670	17731.36	7.88	-11483	18943	18306	17973	17336	17003	18140	17170	84	5280	500	13070	10	1	16267058	2860	-58.21	1.53	12	0.49	-302.00	11480.00	19800	20230831	-11.21	8830	20221124	99.09	19800	-11.21	20230831	9370	87.62	20230104	19800	-11.21	20230831	8870	98.20	20221128	2.24	N	051360	500	83 억	1281876	N	N	15	N	N
23	20231128	110536	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17670	0	3	0.00	1200641970	67627	23.24	17640	18020	17560	22950	12370	17670	17753.89	7.88	-11233	18943	18306	17973	17336	17003	18140	17170	84	5280	500	13070	10	1	16267058	2874	-58.51	1.54	12	0.42	-302.00	11480.00	19800	20230831	-10.76	8830	20221124	100.11	19800	-10.76	20230831	9370	88.58	20230104	19800	-10.76	20230831	8870	99.21	20221128	2.24	N	051360	500	83 억	1281876	N	N	15	N	N
24	20231128	100536	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17880	210	2	1.19	879115350	49415	16.98	17640	18020	17560	22950	12370	17670	17790.47	7.88	-8956	18943	18306	17973	17336	17003	18140	17170	84	5280	500	13070	10	1	16267058	2909	-59.21	1.56	12	0.30	-302.00	11480.00	19800	20230831	-9.70	8830	20221124	102.49	19800	-9.70	20230831	9370	90.82	20230104	19800	-9.70	20230831	8870	101.58	20221128	2.24	N	051360	500	83 억	1281876	N	N	15	N	N
25	20231128	090534	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17670	0	3	0.00	80851610	4566	1.57	17640	17840	17640	22950	12370	17670	17707.36	7.88	-1357	18943	18306	17973	17336	17003	18140	17170	84	5280	500	13070	10	1	16267058	2874	-58.51	1.54	12	0.03	-302.00	11480.00	19800	20230831	-10.76	8830	20221124	100.11	19800	-10.76	20230831	9370	88.58	20230104	19800	-10.76	20230831	8870	99.21	20221128	2.24	N	051360	500	83 억	1281876	N	N	15	N	N
26	20231127	160534	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17670	-940	5	-5.05	5166056850	287795	144.26	18610	18610	17640	24150	13030	18610	17950.63	7.91	-9247	19410	19010	18630	18230	17850	19210	18430	84	5540	500	13770	10	1	16267058	2874	-58.51	1.54	12	1.77	-302.00	11480.00	19800	20230831	-10.76	8750	20221123	101.94	19800	-10.76	20230831	9370	88.58	20230104	19800	-10.76	20230831	8870	99.21	20221128	2.27	N	051360	500	83 억	1287120	N	N	15	N	N
27	20231127	150534	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17800	-810	5	-4.35	4913385700	273517	137.11	18610	18610	17640	24150	13030	18610	17963.68	7.91	-9831	19410	19010	18630	18230	17850	19210	18430	84	5540	500	13770	10	1	16267058	2896	-58.94	1.55	12	1.68	-302.00	11480.00	19800	20230831	-10.10	8750	20221123	103.43	19800	-10.10	20230831	9370	89.97	20230104	19800	-10.10	20230831	8870	100.68	20221128	2.27	N	051360	500	83 억	1287120	N	N	10	N	N
28	20231127	140538	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17830	-780	5	-4.19	3864535390	214411	107.48	18610	18610	17760	24150	13030	18610	18023.90	7.91	6899	19410	19010	18630	18230	17850	19210	18430	84	5540	500	13770	10	1	16267058	2900	-59.04	1.55	12	1.32	-302.00	11480.00	19800	20230831	-9.95	8750	20221123	103.77	19800	-9.95	20230831	9370	90.29	20230104	19800	-9.95	20230831	8870	101.01	20221128	2.27	N	051360	500	83 억	1287120	N	N	10	N	N
29	20231127	130536	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18180	-430	5	-2.31	3223585880	178625	89.54	18610	18610	17760	24150	13030	18610	18046.60	7.91	6343	19410	19010	18630	18230	17850	19210	18430	84	5540	500	13770	10	1	16267058	2957	-60.20	1.58	12	1.10	-302.00	11480.00	19800	20230831	-8.18	8750	20221123	107.77	19800	-8.18	20230831	9370	94.02	20230104	19800	-8.18	20230831	8870	104.96	20221128	2.27	N	051360	500	83 억	1287120	N	N	10	N	N
30	20231127	120536	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18260	-350	5	-1.88	2787449360	154588	77.49	18610	18610	17760	24150	13030	18610	18031.39	7.91	4344	19410	19010	18630	18230	17850	19210	18430	84	5540	500	13770	10	1	16267058	2970	-60.46	1.59	12	0.95	-302.00	11480.00	19800	20230831	-7.78	8750	20221123	108.69	19800	-7.78	20230831	9370	94.88	20230104	19800	-7.78	20230831	8870	105.86	20221128	2.27	N	051360	500	83 억	1287120	N	N	10	N	N
31	20231127	110529	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18150	-460	5	-2.47	2356983820	130956	65.64	18610	18610	17760	24150	13030	18610	17998.19	7.91	-1910	19410	19010	18630	18230	17850	19210	18430	84	5540	500	13770	10	1	16267058	2952	-60.10	1.58	12	0.81	-302.00	11480.00	19800	20230831	-8.33	8750	20221123	107.43	19800	-8.33	20230831	9370	93.70	20230104	19800	-8.33	20230831	8870	104.62	20221128	2.27	N	051360	500	83 억	1287120	N	N	10	N	N
32	20231127	100528	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17860	-750	5	-4.03	1729210590	96082	48.16	18610	18610	17760	24150	13030	18610	17997.10	7.91	-6111	19410	19010	18630	18230	17850	19210	18430	84	5540	500	13770	10	1	16267058	2905	-59.14	1.56	12	0.59	-302.00	11480.00	19800	20230831	-9.80	8750	20221123	104.11	19800	-9.80	20230831	9370	90.61	20230104	19800	-9.80	20230831	8870	101.35	20221128	2.27	N	051360	500	83 억	1287120	N	N	10	N	N
33	20231127	090530	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18190	-420	5	-2.26	311562710	16983	8.51	18610	18610	18150	24150	13030	18610	18345.24	7.91	-6942	19410	19010	18630	18230	17850	19210	18430	84	5540	500	13770	10	1	16267058	2959	-60.23	1.58	12	0.10	-302.00	11480.00	19800	20230831	-8.13	8750	20221123	107.89	19800	-8.13	20230831	9370	94.13	20230104	19800	-8.13	20230831	8870	105.07	20221128	2.27	N	051360	500	83 억	1287120	N	N	10	N	N
34	20231124	160525	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18610	310	2	1.69	3664426590	196719	63.39	18300	19030	18250	23750	12810	18300	18627.72	8.02	-20853	19593	18946	18613	17966	17633	18780	17800	84	5450	500	13540	10	1	16267058	3027	-61.62	1.62	12	1.21	-302.00	11480.00	19800	20230831	-6.01	8750	20221123	112.69	19800	-6.01	20230831	9370	98.61	20230104	19800	-6.01	20230831	8830	110.76	20221124	1.93	N	051360	500	83 억	1305269	N	N	10	N	N
35	20231124	150531	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18520	220	2	1.20	3591978520	192819	62.14	18300	19030	18250	23750	12810	18300	18628.76	8.02	-19506	19593	18946	18613	17966	17633	18780	17800	84	5450	500	13540	10	1	16267058	3013	-61.32	1.61	12	1.19	-302.00	11480.00	19800	20230831	-6.46	8750	20221123	111.66	19800	-6.46	20230831	9370	97.65	20230104	19800	-6.46	20230831	8830	109.74	20221124	1.93	N	051360	500	83 억	1305269	N	N	4	N	N
36	20231124	140532	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18580	280	2	1.53	3315260890	177863	57.32	18300	19030	18250	23750	12810	18300	18639.41	8.02	-20400	19593	18946	18613	17966	17633	18780	17800	84	5450	500	13540	10	1	16267058	3022	-61.52	1.62	12	1.09	-302.00	11480.00	19800	20230831	-6.16	8750	20221123	112.34	19800	-6.16	20230831	9370	98.29	20230104	19800	-6.16	20230831	8830	110.42	20221124	1.93	N	051360	500	83 억	1305269	N	N	4	N	N
37	20231124	130529	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18440	140	2	0.77	2945138650	157906	50.89	18300	19030	18250	23750	12810	18300	18651.21	8.02	-16601	19593	18946	18613	17966	17633	18780	17800	84	5450	500	13540	10	1	16267058	3000	-61.06	1.61	12	0.97	-302.00	11480.00	19800	20230831	-6.87	8750	20221123	110.74	19800	-6.87	20230831	9370	96.80	20230104	19800	-6.87	20230831	8830	108.83	20221124	1.93	N	051360	500	83 억	1305269	N	N	4	N	N
38	20231124	120533	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18340	40	2	0.22	2708333470	144985	46.72	18300	19030	18250	23750	12810	18300	18680.09	8.02	-18074	19593	18946	18613	17966	17633	18780	17800	84	5450	500	13540	10	1	16267058	2983	-60.73	1.60	12	0.89	-302.00	11480.00	19800	20230831	-7.37	8750	20221123	109.60	19800	-7.37	20230831	9370	95.73	20230104	19800	-7.37	20230831	8830	107.70	20221124	1.93	N	051360	500	83 억	1305269	N	N	4	N	N
39	20231124	110530	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18480	180	2	0.98	2307939850	123172	39.69	18300	19030	18250	23750	12810	18300	18737.54	8.02	-15274	19593	18946	18613	17966	17633	18780	17800	84	5450	500	13540	10	1	16267058	3006	-61.19	1.61	12	0.76	-302.00	11480.00	19800	20230831	-6.67	8750	20221123	111.20	19800	-6.67	20230831	9370	97.23	20230104	19800	-6.67	20230831	8830	109.29	20221124	1.93	N	051360	500	83 억	1305269	N	N	4	N	N
40	20231124	100528	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18800	500	2	2.73	1717049520	91513	29.49	18300	19030	18250	23750	12810	18300	18762.90	8.02	-5711	19593	18946	18613	17966	17633	18780	17800	84	5450	500	13540	10	1	16267058	3058	-62.25	1.64	12	0.56	-302.00	11480.00	19800	20230831	-5.05	8750	20221123	114.86	19800	-5.05	20230831	9370	100.64	20230104	19800	-5.05	20230831	8830	112.91	20221124	1.93	N	051360	500	83 억	1305269	N	N	4	N	N
41	20231124	090529	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18710	410	2	2.24	170745560	9224	2.97	18300	18710	18250	23750	12810	18300	18511.01	8.02	962	19593	18946	18613	17966	17633	18780	17800	84	5450	500	13540	10	1	16267058	3044	-61.95	1.63	12	0.06	-302.00	11480.00	19800	20230831	-5.51	8750	20221123	113.83	19800	-5.51	20230831	9370	99.68	20230104	19800	-5.51	20230831	8830	111.89	20221124	1.93	N	051360	500	83 억	1305269	N	N	4	N	N
42	20231123	160523	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18300	-540	5	-2.87	5835066310	309103	29.74	18990	19260	18280	24450	13190	18840	18879.65	8.04	-8229	20520	19680	18480	17640	16440	20100	18060	84	5610	500	13940	10	1	16267058	2977	-60.60	1.59	12	1.90	-302.00	11480.00	19800	20230831	-7.58	8720	20221121	109.86	19800	-7.58	20230831	9370	95.30	20230104	19800	-7.58	20230831	8750	109.14	20221123	1.81	N	051360	500	83 억	1308164	N	N	4	N	N
43	20231123	150542	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18410	-430	5	-2.28	5587965290	295616	28.45	18990	19260	18290	24450	13190	18840	18902.79	8.04	-12047	20520	19680	18480	17640	16440	20100	18060	84	5610	500	13940	10	1	16267058	2995	-60.96	1.60	12	1.82	-302.00	11480.00	19800	20230831	-7.02	8720	20221121	111.12	19800	-7.02	20230831	9370	96.48	20230104	19800	-7.02	20230831	8750	110.40	20221123	1.81	N	051360	500	83 억	1308164	N	N	204	N	N
44	20231123	140535	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18630	-210	5	-1.11	4877742720	257041	24.73	18990	19260	18490	24450	13190	18840	18976.52	8.04	-20490	20520	19680	18480	17640	16440	20100	18060	84	5610	500	13940	10	1	16267058	3031	-61.69	1.62	12	1.58	-302.00	11480.00	19800	20230831	-5.91	8720	20221121	113.65	19800	-5.91	20230831	9370	98.83	20230104	19800	-5.91	20230831	8750	112.91	20221123	1.81	N	051360	500	83 억	1308164	N	N	204	N	N
45	20231123	130536	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18930	90	2	0.48	4082561240	214456	20.64	18990	19260	18700	24450	13190	18840	19036.83	8.04	-23217	20520	19680	18480	17640	16440	20100	18060	84	5610	500	13940	10	1	16267058	3079	-62.68	1.65	12	1.32	-302.00	11480.00	19800	20230831	-4.39	8720	20221121	117.09	19800	-4.39	20230831	9370	102.03	20230104	19800	-4.39	20230831	8750	116.34	20221123	1.81	N	051360	500	83 억	1308164	N	N	204	N	N
46	20231123	120530	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19080	240	2	1.27	3666997030	192612	18.53	18990	19260	18700	24450	13190	18840	19038.27	8.04	-19148	20520	19680	18480	17640	16440	20100	18060	84	5610	500	13940	10	1	16267058	3104	-63.18	1.66	12	1.18	-302.00	11480.00	19800	20230831	-3.64	8720	20221121	118.81	19800	-3.64	20230831	9370	103.63	20230104	19800	-3.64	20230831	8750	118.06	20221123	1.81	N	051360	500	83 억	1308164	N	N	204	N	N
47	20231123	110541	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19000	160	2	0.85	3204689960	168353	16.20	18990	19260	18700	24450	13190	18840	19035.55	8.04	-17502	20520	19680	18480	17640	16440	20100	18060	84	5610	500	13940	10	1	16267058	3091	-62.91	1.66	12	1.03	-302.00	11480.00	19800	20230831	-4.04	8720	20221121	117.89	19800	-4.04	20230831	9370	102.77	20230104	19800	-4.04	20230831	8750	117.14	20221123	1.81	N	051360	500	83 억	1308164	N	N	204	N	N
48	20231123	100533	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19150	310	2	1.65	2719719420	142823	13.74	18990	19260	18700	24450	13190	18840	19042.60	8.04	-14034	20520	19680	18480	17640	16440	20100	18060	84	5610	500	13940	10	1	16267058	3115	-63.41	1.67	12	0.88	-302.00	11480.00	19800	20230831	-3.28	8720	20221121	119.61	19800	-3.28	20230831	9370	104.38	20230104	19800	-3.28	20230831	8750	118.86	20221123	1.81	N	051360	500	83 억	1308164	N	N	204	N	N
49	20231123	090527	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	19230	390	2	2.07	831815310	43647	4.20	18990	19260	18840	24450	13190	18840	19057.84	8.04	-7272	20520	19680	18480	17640	16440	20100	18060	84	5610	500	13940	10	1	16267058	3128	-63.68	1.68	12	0.27	-302.00	11480.00	19800	20230831	-2.88	8720	20221121	120.53	19800	-2.88	20230831	9370	105.23	20230104	19800	-2.88	20230831	8750	119.77	20221123	1.81	N	051360	500	83 억	1308164	N	N	204	N	N
50	20231122	160512	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18840	1400	2	8.03	19440656380	1035505	361.64	17400	19320	17280	22650	12210	17440	18774.08	8.24	-17283	18593	18016	17603	17026	16613	18305	17315	84	5210	500	12900	10	1	16267058	3065	-62.38	1.64	12	6.37	-302.00	11480.00	19800	20230831	-4.85	8720	20221118	116.06	19800	-4.85	20230831	9370	101.07	20230104	19800	-4.85	20230831	8750	115.31	20221123	1.83	N	051360	500	83 억	1340857	N	N	204	N	N
51	20231122	150522	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18840	1400	2	8.03	18957513310	1009805	352.67	17400	19320	17280	22650	12210	17440	18773.51	8.24	-12647	18593	18016	17603	17026	16613	18305	17315	84	5210	500	12900	10	1	16267058	3065	-62.38	1.64	12	6.21	-302.00	11480.00	19800	20230831	-4.85	8720	20221118	116.06	19800	-4.85	20230831	9370	101.07	20230104	19800	-4.85	20230831	8750	115.31	20221123	1.83	N	051360	500	83 억	1340857	N	N	44	N	N
52	20231122	140513	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18790	1350	2	7.74	17934536070	955566	333.73	17400	19320	17280	22650	12210	17440	18768.56	8.24	3586	18593	18016	17603	17026	16613	18305	17315	84	5210	500	12900	10	1	16267058	3057	-62.22	1.64	12	5.87	-302.00	11480.00	19800	20230831	-5.10	8720	20221118	115.48	19800	-5.10	20230831	9370	100.53	20230104	19800	-5.10	20230831	8750	114.74	20221123	1.83	N	051360	500	83 억	1340857	N	N	44	N	N
53	20231122	130532	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18890	1450	2	8.31	16892599930	900285	314.42	17400	19320	17280	22650	12210	17440	18763.69	8.24	6167	18593	18016	17603	17026	16613	18305	17315	84	5210	500	12900	10	1	16267058	3073	-62.55	1.65	12	5.53	-302.00	11480.00	19800	20230831	-4.60	8720	20221118	116.63	19800	-4.60	20230831	9370	101.60	20230104	19800	-4.60	20230831	8750	115.89	20221123	1.83	N	051360	500	83 억	1340857	N	N	44	N	N
54	20231122	120535	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18850	1410	2	8.08	15916687920	847978	296.15	17400	19320	17280	22650	12210	17440	18770.24	8.24	11485	18593	18016	17603	17026	16613	18305	17315	84	5210	500	12900	10	1	16267058	3066	-62.42	1.64	12	5.21	-302.00	11480.00	19800	20230831	-4.80	8720	20221118	116.17	19800	-4.80	20230831	9370	101.17	20230104	19800	-4.80	20230831	8750	115.43	20221123	1.83	N	051360	500	83 억	1340857	N	N	44	N	N
55	20231122	110557	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18680	1240	2	7.11	15003487630	799273	279.14	17400	19320	17280	22650	12210	17440	18771.50	8.24	16155	18593	18016	17603	17026	16613	18305	17315	84	5210	500	12900	10	1	16267058	3039	-61.85	1.63	12	4.91	-302.00	11480.00	19800	20230831	-5.66	8720	20221118	114.22	19800	-5.66	20230831	9370	99.36	20230104	19800	-5.66	20230831	8750	113.49	20221123	1.83	N	051360	500	83 억	1340857	N	N	44	N	N
56	20231122	100542	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18780	1340	2	7.68	8767646890	470716	164.40	17400	19060	17280	22650	12210	17440	18626.32	8.24	15382	18593	18016	17603	17026	16613	18305	17315	84	5210	500	12900	10	1	16267058	3055	-62.19	1.64	12	2.89	-302.00	11480.00	19800	20230831	-5.15	8720	20221118	115.37	19800	-5.15	20230831	9370	100.43	20230104	19800	-5.15	20230831	8750	114.63	20221123	1.83	N	051360	500	83 억	1340857	N	N	44	N	N
57	20231122	090515	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17410	-30	5	-0.17	66371700	3822	1.33	17400	17420	17280	22650	12210	17440	17364.71	8.24	-1114	18593	18016	17603	17026	16613	18305	17315	84	5210	500	12900	10	1	16267058	2832	-57.65	1.52	12	0.02	-302.00	11480.00	19800	20230831	-12.07	8720	20221118	99.66	19800	-12.07	20230831	9370	85.81	20230104	19800	-12.07	20230831	8750	98.97	20221123	1.83	N	051360	500	83 억	1340857	N	N	44	N	N
58	20231121	160517	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17440	290	2	1.69	5022761770	284847	123.77	17360	18180	17190	22250	12010	17150	17633.61	8.25	-2643	17756	17452	17056	16752	16356	17605	16905	84	5100	500	12690	10	1	16267058	2837	-57.75	1.52	12	1.75	-302.00	11480.00	19800	20230831	-11.92	8700	20221117	100.46	19800	-11.92	20230831	9370	86.13	20230104	19800	-11.92	20230831	8720	100.00	20221121	1.75	N	051360	500	83 억	1342085	N	N	44	N	N
59	20231121	150518	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17350	200	2	1.17	4839038550	274292	119.19	17360	18180	17190	22250	12010	17150	17641.92	8.25	-1649	17756	17452	17056	16752	16356	17605	16905	84	5100	500	12690	10	1	16267058	2822	-57.45	1.51	12	1.69	-302.00	11480.00	19800	20230831	-12.37	8700	20221117	99.43	19800	-12.37	20230831	9370	85.17	20230104	19800	-12.37	20230831	8720	98.97	20221121	1.75	N	051360	500	83 억	1342085	N	N	2	N	N
60	20231121	140512	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17400	250	2	1.46	4472157030	253156	110.00	17360	18180	17190	22250	12010	17150	17665.62	8.25	3079	17756	17452	17056	16752	16356	17605	16905	84	5100	500	12690	10	1	16267058	2830	-57.62	1.52	12	1.56	-302.00	11480.00	19800	20230831	-12.12	8700	20221117	100.00	19800	-12.12	20230831	9370	85.70	20230104	19800	-12.12	20230831	8720	99.54	20221121	1.75	N	051360	500	83 억	1342085	N	N	2	N	N
61	20231121	130510	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17730	580	2	3.38	3997368680	226146	98.27	17360	18180	17190	22250	12010	17150	17676.05	8.25	13184	17756	17452	17056	16752	16356	17605	16905	84	5100	500	12690	10	1	16267058	2884	-58.71	1.54	12	1.39	-302.00	11480.00	19800	20230831	-10.45	8700	20221117	103.79	19800	-10.45	20230831	9370	89.22	20230104	19800	-10.45	20230831	8720	103.33	20221121	1.75	N	051360	500	83 억	1342085	N	N	2	N	N
62	20231121	120509	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17780	630	2	3.67	3671751290	207834	90.31	17360	18180	17190	22250	12010	17150	17666.75	8.25	18681	17756	17452	17056	16752	16356	17605	16905	84	5100	500	12690	10	1	16267058	2892	-58.87	1.55	12	1.28	-302.00	11480.00	19800	20230831	-10.20	8700	20221117	104.37	19800	-10.20	20230831	9370	89.75	20230104	19800	-10.20	20230831	8720	103.90	20221121	1.75	N	051360	500	83 억	1342085	N	N	2	N	N
63	20231121	110509	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17960	810	2	4.72	3229471170	183075	79.55	17360	18180	17190	22250	12010	17150	17640.15	8.25	20704	17756	17452	17056	16752	16356	17605	16905	84	5100	500	12690	10	1	16267058	2922	-59.47	1.56	12	1.13	-302.00	11480.00	19800	20230831	-9.29	8700	20221117	106.44	19800	-9.29	20230831	9370	91.68	20230104	19800	-9.29	20230831	8720	105.96	20221121	1.75	N	051360	500	83 억	1342085	N	N	2	N	N
64	20231121	100457	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17280	130	2	0.76	1211065330	69834	30.34	17360	17520	17190	22250	12010	17150	17342.06	8.25	-12290	17756	17452	17056	16752	16356	17605	16905	84	5100	500	12690	10	1	16267058	2811	-57.22	1.51	12	0.43	-302.00	11480.00	19800	20230831	-12.73	8700	20221117	98.62	19800	-12.73	20230831	9370	84.42	20230104	19800	-12.73	20230831	8720	98.17	20221121	1.75	N	051360	500	83 억	1342085	N	N	2	N	N
65	20231121	090503	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17240	90	2	0.52	102513130	5907	2.57	17360	17450	17240	22250	12010	17150	17354.52	8.25	-1029	17756	17452	17056	16752	16356	17605	16905	84	5100	500	12690	10	1	16267058	2804	-57.09	1.50	12	0.04	-302.00	11480.00	19800	20230831	-12.93	8700	20221117	98.16	19800	-12.93	20230831	9370	83.99	20230104	19800	-12.93	20230831	8720	97.71	20221121	1.75	N	051360	500	83 억	1342085	N	N	2	N	N
66	20231120	160507	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17150	630	2	3.81	3917921840	228713	202.52	16660	17360	16660	21450	11570	16520	17130.29	8.09	23935	17513	17016	16733	16236	15953	16875	16095	84	4930	500	12220	10	1	16267058	2790	-56.79	1.49	12	1.41	-302.00	11480.00	19800	20230831	-13.38	8700	20221117	97.13	19800	-13.38	20230831	9370	83.03	20230104	19800	-13.38	20230831	8720	96.67	20221121	1.71	N	051360	500	83 억	1315528	N	N	2	N	N
67	20231120	150510	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17140	620	2	3.75	3714479530	216820	191.99	16660	17360	16660	21450	11570	16520	17131.63	8.09	20456	17513	17016	16733	16236	15953	16875	16095	84	4930	500	12220	10	1	16267058	2788	-56.75	1.49	12	1.33	-302.00	11480.00	19800	20230831	-13.43	8700	20221117	97.01	19800	-13.43	20230831	9370	82.92	20230104	19800	-13.43	20230831	8720	96.56	20221121	1.71	N	051360	500	83 억	1315528	N	N	124	N	N
68	20231120	140509	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17340	820	2	4.96	3487735790	203619	180.30	16660	17360	16660	21450	11570	16520	17128.73	8.09	19178	17513	17016	16733	16236	15953	16875	16095	84	4930	500	12220	10	1	16267058	2821	-57.42	1.51	12	1.25	-302.00	11480.00	19800	20230831	-12.42	8700	20221117	99.31	19800	-12.42	20230831	9370	85.06	20230104	19800	-12.42	20230831	8720	98.85	20221121	1.71	N	051360	500	83 억	1315528	N	N	124	N	N
69	20231120	130507	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17120	600	2	3.63	2785976320	163010	144.34	16660	17300	16660	21450	11570	16520	17090.83	8.09	8582	17513	17016	16733	16236	15953	16875	16095	84	4930	500	12220	10	1	16267058	2785	-56.69	1.49	12	1.00	-302.00	11480.00	19800	20230831	-13.54	8700	20221117	96.78	19800	-13.54	20230831	9370	82.71	20230104	19800	-13.54	20230831	8720	96.33	20221121	1.71	N	051360	500	83 억	1315528	N	N	124	N	N
70	20231120	120507	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17020	500	2	3.03	2569833460	150342	133.12	16660	17300	16660	21450	11570	16520	17093.25	8.09	8874	17513	17016	16733	16236	15953	16875	16095	84	4930	500	12220	10	1	16267058	2769	-56.36	1.48	12	0.92	-302.00	11480.00	19800	20230831	-14.04	8700	20221117	95.63	19800	-14.04	20230831	9370	81.64	20230104	19800	-14.04	20230831	8720	95.18	20221121	1.71	N	051360	500	83 억	1315528	N	N	124	N	N
71	20231120	110506	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17080	560	2	3.39	2179201310	127317	112.73	16660	17300	16660	21450	11570	16520	17116.34	8.09	10036	17513	17016	16733	16236	15953	16875	16095	84	4930	500	12220	10	1	16267058	2778	-56.56	1.49	12	0.78	-302.00	11480.00	19800	20230831	-13.74	8700	20221117	96.32	19800	-13.74	20230831	9370	82.28	20230104	19800	-13.74	20230831	8720	95.87	20221121	1.71	N	051360	500	83 억	1315528	N	N	124	N	N
72	20231120	100504	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17140	620	2	3.75	1823919900	106482	94.29	16660	17300	16660	21450	11570	16520	17128.90	8.09	19401	17513	17016	16733	16236	15953	16875	16095	84	4930	500	12220	10	1	16267058	2788	-56.75	1.49	12	0.65	-302.00	11480.00	19800	20230831	-13.43	8700	20221117	97.01	19800	-13.43	20230831	9370	82.92	20230104	19800	-13.43	20230831	8720	96.56	20221121	1.71	N	051360	500	83 억	1315528	N	N	124	N	N
73	20231120	090509	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16910	390	2	2.36	322853780	19044	16.86	16660	17100	16660	21450	11570	16520	16953.04	8.09	6798	17513	17016	16733	16236	15953	16875	16095	84	4930	500	12220	10	1	16267058	2751	-55.99	1.47	12	0.12	-302.00	11480.00	19800	20230831	-14.60	8700	20221117	94.37	19800	-14.60	20230831	9370	80.47	20230104	19800	-14.60	20230831	8720	93.92	20221121	1.71	N	051360	500	83 억	1315528	N	N	124	N	N
74	20231117	160518	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16520	-430	5	-2.54	1867607570	112485	104.76	17120	17230	16450	22000	11870	16950	16603.19	8.39	-51808	17710	17330	17040	16660	16370	17185	16515	84	5050	500	12540	10	1	16267058	2687	-54.70	1.44	12	0.69	-302.00	11480.00	19800	20230831	-16.57	8700	20221117	89.89	19800	-16.57	20230831	9370	76.31	20230104	19800	-16.57	20230831	8700	89.89	20221117	1.70	N	051360	500	83 억	1365178	N	N	124	N	N
75	20231117	150521	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16550	-400	5	-2.36	1793254330	107989	100.57	17120	17230	16450	22000	11870	16950	16605.90	8.39	-49524	17710	17330	17040	16660	16370	17185	16515	84	5050	500	12540	10	1	16267058	2692	-54.80	1.44	12	0.66	-302.00	11480.00	19800	20230831	-16.41	8700	20221117	90.23	19800	-16.41	20230831	9370	76.63	20230104	19800	-16.41	20230831	8700	90.23	20221117	1.70	N	051360	500	83 억	1365178	N	N	32	N	N
76	20231117	140520	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16630	-320	5	-1.89	1565014480	94204	87.73	17120	17230	16450	22000	11870	16950	16613.04	8.39	-40540	17710	17330	17040	16660	16370	17185	16515	84	5050	500	12540	10	1	16267058	2705	-55.07	1.45	12	0.58	-302.00	11480.00	19800	20230831	-16.01	8700	20221117	91.15	19800	-16.01	20230831	9370	77.48	20230104	19800	-16.01	20230831	8700	91.15	20221117	1.70	N	051360	500	83 억	1365178	N	N	32	N	N
77	20231117	130518	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16460	-490	5	-2.89	1298172650	78072	72.71	17120	17230	16450	22000	11870	16950	16627.89	8.39	-30521	17710	17330	17040	16660	16370	17185	16515	84	5050	500	12540	10	1	16267058	2678	-54.50	1.43	12	0.48	-302.00	11480.00	19800	20230831	-16.87	8700	20221117	89.20	19800	-16.87	20230831	9370	75.67	20230104	19800	-16.87	20230831	8700	89.20	20221117	1.70	N	051360	500	83 억	1365178	N	N	32	N	N
78	20231117	120519	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16460	-490	5	-2.89	1140267110	68487	63.78	17120	17230	16450	22000	11870	16950	16649.39	8.39	-26421	17710	17330	17040	16660	16370	17185	16515	84	5050	500	12540	10	1	16267058	2678	-54.50	1.43	12	0.42	-302.00	11480.00	19800	20230831	-16.87	8700	20221117	89.20	19800	-16.87	20230831	9370	75.67	20230104	19800	-16.87	20230831	8700	89.20	20221117	1.70	N	051360	500	83 억	1365178	N	N	32	N	N
79	20231117	110521	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16490	-460	5	-2.71	921051030	55204	51.41	17120	17230	16480	22000	11870	16950	16684.50	8.39	-23715	17710	17330	17040	16660	16370	17185	16515	84	5050	500	12540	10	1	16267058	2682	-54.60	1.44	12	0.34	-302.00	11480.00	19800	20230831	-16.72	8700	20221117	89.54	19800	-16.72	20230831	9370	75.99	20230104	19800	-16.72	20230831	8700	89.54	20221117	1.70	N	051360	500	83 억	1365178	N	N	32	N	N
80	20231117	100519	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16550	-400	5	-2.36	639598580	38185	35.56	17120	17230	16540	22000	11870	16950	16750.00	8.39	-15109	17710	17330	17040	16660	16370	17185	16515	84	5050	500	12540	10	1	16267058	2692	-54.80	1.44	12	0.23	-302.00	11480.00	19800	20230831	-16.41	8700	20221117	90.23	19800	-16.41	20230831	9370	76.63	20230104	19800	-16.41	20230831	8700	90.23	20221117	1.70	N	051360	500	83 억	1365178	N	N	32	N	N
81	20231117	090520	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16940	-10	5	-0.06	114400050	6735	6.27	17120	17230	16930	22000	11870	16950	16985.90	8.39	-4374	17710	17330	17040	16660	16370	17185	16515	84	5050	500	12540	10	1	16267058	2756	-56.09	1.48	12	0.04	-302.00	11480.00	19800	20230831	-14.44	8700	20221117	94.71	19800	-14.44	20230831	9370	80.79	20230104	19800	-14.44	20230831	8700	94.71	20221117	1.70	N	051360	500	83 억	1365178	N	N	32	N	N
82	20231116	160517	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17000	-270	5	-1.56	1670430240	98430	40.29	17280	17420	16750	22450	12090	17270	16970.74	8.62	-38447	17890	17580	17060	16750	16230	17735	16905	84	5180	500	12770	10	1	16267058	2765	-56.29	1.48	12	0.61	-302.00	11480.00	19800	20230831	-14.14	8700	20221117	95.40	19800	-14.14	20230831	9370	81.43	20230104	19800	-14.14	20230831	8700	95.40	20221117	1.70	N	051360	500	83 억	1402894	N	N	12	N	N
83	20231116	150516	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16930	-340	5	-1.97	1363620270	80322	32.88	17280	17420	16750	22450	12090	17270	16976.92	8.62	-35353	17890	17580	17060	16750	16230	17735	16905	84	5180	500	12770	10	1	16267058	2754	-56.06	1.47	12	0.49	-302.00	11480.00	19800	20230831	-14.49	8700	20221117	94.60	19800	-14.49	20230831	9370	80.68	20230104	19800	-14.49	20230831	8700	94.60	20221117	1.70	N	051360	500	83 억	1402894	N	N	12	N	N
84	20231116	140503	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16920	-350	5	-2.03	1080563450	63647	26.06	17280	17420	16750	22450	12090	17270	16977.45	8.62	-29635	17890	17580	17060	16750	16230	17735	16905	84	5180	500	12770	10	1	16267058	2752	-56.03	1.47	12	0.39	-302.00	11480.00	19800	20230831	-14.55	8700	20221117	94.48	19800	-14.55	20230831	9370	80.58	20230104	19800	-14.55	20230831	8700	94.48	20221117	1.70	N	051360	500	83 억	1402894	N	N	12	N	N
85	20231116	130516	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16810	-460	5	-2.66	854962060	50301	20.59	17280	17420	16750	22450	12090	17270	16996.92	8.62	-26502	17890	17580	17060	16750	16230	17735	16905	84	5180	500	12770	10	1	16267058	2734	-55.66	1.46	12	0.31	-302.00	11480.00	19800	20230831	-15.10	8700	20221117	93.22	19800	-15.10	20230831	9370	79.40	20230104	19800	-15.10	20230831	8700	93.22	20221117	1.70	N	051360	500	83 억	1402894	N	N	12	N	N
86	20231116	120518	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16840	-430	5	-2.49	678755760	39817	16.30	17280	17420	16790	22450	12090	17270	17046.88	8.62	-20117	17890	17580	17060	16750	16230	17735	16905	84	5180	500	12770	10	1	16267058	2739	-55.76	1.47	12	0.24	-302.00	11480.00	19800	20230831	-14.95	8700	20221117	93.56	19800	-14.95	20230831	9370	79.72	20230104	19800	-14.95	20230831	8700	93.56	20221117	1.70	N	051360	500	83 억	1402894	N	N	12	N	N
87	20231116	110515	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16960	-310	5	-1.80	415410630	24238	9.92	17280	17420	16810	22450	12090	17270	17138.82	8.62	-7952	17890	17580	17060	16750	16230	17735	16905	84	5180	500	12770	10	1	16267058	2759	-56.16	1.48	12	0.15	-302.00	11480.00	19800	20230831	-14.34	8700	20221117	94.94	19800	-14.34	20230831	9370	81.00	20230104	19800	-14.34	20230831	8700	94.94	20221117	1.70	N	051360	500	83 억	1402894	N	N	12	N	N
88	20231116	100515	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17210	-60	5	-0.35	38392320	2238	0.92	17280	17280	16810	22450	12090	17270	17154.75	8.62	-114	17890	17580	17060	16750	16230	17735	16905	84	5180	500	12770	10	1	16267058	2800	-56.99	1.50	12	0.01	-302.00	11480.00	19800	20230831	-13.08	8700	20221117	97.82	19800	-13.08	20230831	9370	83.67	20230104	19800	-13.08	20230831	8700	97.82	20221117	1.70	N	051360	500	83 억	1402894	N	N	12	N	N
89	20231116	090515	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17270	0	3	0.00	0	0	0.00	0	0	0	22450	12090	17270	0.00	8.62	0	17890	17580	17060	16750	16230	17735	16905	84	5180	500	12770	10	1	16267058	2809	-57.19	1.50	12	0.00	-302.00	11480.00	19800	20230831	-12.78	8700	20221117	98.51	19800	-12.78	20230831	9370	84.31	20230104	19800	-12.78	20230831	8700	98.51	20221117	1.70	N	051360	500	83 억	1402894	N	N	12	N	N
90	20231115	160445	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17270	920	2	5.63	4137610650	243110	183.56	16620	17370	16540	21250	11450	16350	17019.46	8.40	41204	16863	16606	16373	16116	15883	16735	16245	84	4900	500	12090	10	1	16267058	2809	-57.19	1.50	12	1.49	-302.00	11480.00	19800	20230831	-12.78	8700	20221117	98.51	19800	-12.78	20230831	9370	84.31	20230104	19800	-12.78	20230831	8700	98.51	20221117	1.72	N	051360	500	83 억	1366950	N	N	12	N	N
91	20231115	150523	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17320	970	2	5.93	4024427550	236561	178.61	16620	17370	16540	21250	11450	16350	17012.22	8.40	39435	16863	16606	16373	16116	15883	16735	16245	84	4900	500	12090	10	1	16267058	2817	-57.35	1.51	12	1.45	-302.00	11480.00	19800	20230831	-12.53	8700	20221117	99.08	19800	-12.53	20230831	9370	84.85	20230104	19800	-12.53	20230831	8700	99.08	20221117	1.72	N	051360	500	83 억	1366950	N	N	1323	N	N
92	20231115	140520	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17230	880	2	5.38	3725730830	219230	165.53	16620	17370	16540	21250	11450	16350	16994.62	8.40	39043	16863	16606	16373	16116	15883	16735	16245	84	4900	500	12090	10	1	16267058	2803	-57.05	1.50	12	1.35	-302.00	11480.00	19800	20230831	-12.98	8700	20221117	98.05	19800	-12.98	20230831	9370	83.88	20230104	19800	-12.98	20230831	8700	98.05	20221117	1.72	N	051360	500	83 억	1366950	N	N	1323	N	N
93	20231115	130523	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17110	760	2	4.65	3126591560	184458	139.27	16620	17190	16540	21250	11450	16350	16950.15	8.40	32381	16863	16606	16373	16116	15883	16735	16245	84	4900	500	12090	10	1	16267058	2783	-56.66	1.49	12	1.13	-302.00	11480.00	19800	20230831	-13.59	8700	20221117	96.67	19800	-13.59	20230831	9370	82.60	20230104	19800	-13.59	20230831	8700	96.67	20221117	1.72	N	051360	500	83 억	1366950	N	N	1323	N	N
94	20231115	120524	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16920	570	2	3.49	2772972060	163649	123.56	16620	17190	16540	21250	11450	16350	16944.63	8.40	28449	16863	16606	16373	16116	15883	16735	16245	84	4900	500	12090	10	1	16267058	2752	-56.03	1.47	12	1.01	-302.00	11480.00	19800	20230831	-14.55	8700	20221117	94.48	19800	-14.55	20230831	9370	80.58	20230104	19800	-14.55	20230831	8700	94.48	20221117	1.72	N	051360	500	83 억	1366950	N	N	1323	N	N
95	20231115	110528	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16940	590	2	3.61	2211607880	130353	98.42	16620	17190	16540	21250	11450	16350	16966.30	8.40	28548	16863	16606	16373	16116	15883	16735	16245	84	4900	500	12090	10	1	16267058	2756	-56.09	1.48	12	0.80	-302.00	11480.00	19800	20230831	-14.44	8700	20221117	94.71	19800	-14.44	20230831	9370	80.79	20230104	19800	-14.44	20230831	8700	94.71	20221117	1.72	N	051360	500	83 억	1366950	N	N	1323	N	N
96	20231115	100525	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17100	750	2	4.59	1488787290	87908	66.37	16620	17160	16540	21250	11450	16350	16935.74	8.40	26175	16863	16606	16373	16116	15883	16735	16245	84	4900	500	12090	10	1	16267058	2782	-56.62	1.49	12	0.54	-302.00	11480.00	19800	20230831	-13.64	8700	20221117	96.55	19800	-13.64	20230831	9370	82.50	20230104	19800	-13.64	20230831	8700	96.55	20221117	1.72	N	051360	500	83 억	1366950	N	N	1323	N	N
97	20231115	090519	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16620	270	2	1.65	87064660	5204	3.93	16620	16950	16560	21250	11450	16350	16730.33	8.40	-469	16863	16606	16373	16116	15883	16735	16245	84	4900	500	12090	10	1	16267058	2704	-55.03	1.45	12	0.03	-302.00	11480.00	19800	20230831	-16.06	8700	20221117	91.03	19800	-16.06	20230831	9370	77.37	20230104	19800	-16.06	20230831	8700	91.03	20221117	1.72	N	051360	500	83 억	1366950	N	N	1323	N	N
98	20231114	160515	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16350	150	2	0.93	2150763580	131425	65.59	16240	16630	16140	21050	11340	16200	16364.95	8.49	-13318	17146	16672	16356	15882	15566	16515	15725	84	4850	500	11980	10	1	16267058	2660	-54.14	1.42	12	0.81	-302.00	11480.00	19800	20230831	-17.42	8700	20221117	87.93	19800	-17.42	20230831	9370	74.49	20230104	19800	-17.42	20230831	8700	87.93	20221117	1.75	N	051360	500	83 억	1381766	N	N	1323	N	N
99	20231114	150515	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16490	290	2	1.79	2032368890	124203	61.98	16240	16630	16140	21050	11340	16200	16363.28	8.49	-12717	17146	16672	16356	15882	15566	16515	15725	84	4850	500	11980	10	1	16267058	2682	-54.60	1.44	12	0.76	-302.00	11480.00	19800	20230831	-16.72	8700	20221117	89.54	19800	-16.72	20230831	9370	75.99	20230104	19800	-16.72	20230831	8700	89.54	20221117	1.75	N	051360	500	83 억	1381766	N	N	1328	N	N
100	20231114	140514	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16460	260	2	1.60	1833159340	112090	55.94	16240	16630	16140	21050	11340	16200	16354.35	8.49	-10248	17146	16672	16356	15882	15566	16515	15725	84	4850	500	11980	10	1	16267058	2678	-54.50	1.43	12	0.69	-302.00	11480.00	19800	20230831	-16.87	8700	20221117	89.20	19800	-16.87	20230831	9370	75.67	20230104	19800	-16.87	20230831	8700	89.20	20221117	1.75	N	051360	500	83 억	1381766	N	N	1328	N	N
101	20231114	130517	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16460	260	2	1.60	1584441250	97009	48.41	16240	16630	16140	21050	11340	16200	16332.93	8.49	-5226	17146	16672	16356	15882	15566	16515	15725	84	4850	500	11980	10	1	16267058	2678	-54.50	1.43	12	0.60	-302.00	11480.00	19800	20230831	-16.87	8700	20221117	89.20	19800	-16.87	20230831	9370	75.67	20230104	19800	-16.87	20230831	8700	89.20	20221117	1.75	N	051360	500	83 억	1381766	N	N	1328	N	N
102	20231114	120516	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16460	260	2	1.60	1307400710	80197	40.02	16240	16630	16140	21050	11340	16200	16302.36	8.49	453	17146	16672	16356	15882	15566	16515	15725	84	4850	500	11980	10	1	16267058	2678	-54.50	1.43	12	0.49	-302.00	11480.00	19800	20230831	-16.87	8700	20221117	89.20	19800	-16.87	20230831	9370	75.67	20230104	19800	-16.87	20230831	8700	89.20	20221117	1.75	N	051360	500	83 억	1381766	N	N	1328	N	N
103	20231114	110522	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16580	380	2	2.35	1130000230	69413	34.64	16240	16630	16140	21050	11340	16200	16279.37	8.49	3246	17146	16672	16356	15882	15566	16515	15725	84	4850	500	11980	10	1	16267058	2697	-54.90	1.44	12	0.43	-302.00	11480.00	19800	20230831	-16.26	8700	20221117	90.57	19800	-16.26	20230831	9370	76.95	20230104	19800	-16.26	20230831	8700	90.57	20221117	1.75	N	051360	500	83 억	1381766	N	N	1328	N	N
104	20231114	100517	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16220	20	2	0.12	642916530	39647	19.79	16240	16450	16140	21050	11340	16200	16216.02	8.49	4673	17146	16672	16356	15882	15566	16515	15725	84	4850	500	11980	10	1	16267058	2639	-53.71	1.41	12	0.24	-302.00	11480.00	19800	20230831	-18.08	8700	20221117	86.44	19800	-18.08	20230831	9370	73.11	20230104	19800	-18.08	20230831	8700	86.44	20221117	1.75	N	051360	500	83 억	1381766	N	N	1328	N	N
105	20231114	090511	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16380	180	2	1.11	21087110	1292	0.64	16240	16400	16240	21050	11340	16200	16321.29	8.49	139	17146	16672	16356	15882	15566	16515	15725	84	4850	500	11980	10	1	16267058	2665	-54.24	1.43	12	0.01	-302.00	11480.00	19800	20230831	-17.27	8700	20221117	88.28	19800	-17.27	20230831	9370	74.81	20230104	19800	-17.27	20230831	8700	88.28	20221117	1.75	N	051360	500	83 억	1381766	N	N	1328	N	N
106	20231113	160508	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16200	-540	5	-3.23	3253746130	199565	136.96	16740	16830	16040	21750	11720	16740	16304.19	8.61	-21446	17486	17112	16886	16512	16286	17000	16400	84	5010	500	12380	10	1	16267058	2635	-53.64	1.41	12	1.23	-302.00	11480.00	19800	20230831	-18.18	8700	20221117	86.21	19800	-18.18	20230831	9370	72.89	20230104	19800	-18.18	20230831	8700	86.21	20221117	1.70	N	051360	500	83 억	1400035	N	N	1217	N	N
107	20231113	150508	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16190	-550	5	-3.29	3022895960	185318	127.18	16740	16830	16040	21750	11720	16740	16311.94	8.61	-20646	17486	17112	16886	16512	16286	17000	16400	84	5010	500	12380	10	1	16267058	2634	-53.61	1.41	12	1.14	-302.00	11480.00	19800	20230831	-18.23	8700	20221117	86.09	19800	-18.23	20230831	9370	72.79	20230104	19800	-18.23	20230831	8700	86.09	20221117	1.70	N	051360	500	83 억	1400035	N	N	87	N	N
108	20231113	140506	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16390	-350	5	-2.09	2348459940	143702	98.62	16740	16830	16040	21750	11720	16740	16342.57	8.61	-12752	17486	17112	16886	16512	16286	17000	16400	84	5010	500	12380	10	1	16267058	2666	-54.27	1.43	12	0.88	-302.00	11480.00	19800	20230831	-17.22	8700	20221117	88.39	19800	-17.22	20230831	9370	74.92	20230104	19800	-17.22	20230831	8700	88.39	20221117	1.70	N	051360	500	83 억	1400035	N	N	87	N	N
109	20231113	130505	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16580	-160	5	-0.96	1916708130	117616	80.72	16740	16830	16040	21750	11720	16740	16296.32	8.61	-4802	17486	17112	16886	16512	16286	17000	16400	84	5010	500	12380	10	1	16267058	2697	-54.90	1.44	12	0.72	-302.00	11480.00	19800	20230831	-16.26	8700	20221117	90.57	19800	-16.26	20230831	9370	76.95	20230104	19800	-16.26	20230831	8700	90.57	20221117	1.70	N	051360	500	83 억	1400035	N	N	87	N	N
110	20231113	120506	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16360	-380	5	-2.27	1584733180	97347	66.81	16740	16830	16040	21750	11720	16740	16279.22	8.61	-6885	17486	17112	16886	16512	16286	17000	16400	84	5010	500	12380	10	1	16267058	2661	-54.17	1.43	12	0.60	-302.00	11480.00	19800	20230831	-17.37	8700	20221117	88.05	19800	-17.37	20230831	9370	74.60	20230104	19800	-17.37	20230831	8700	88.05	20221117	1.70	N	051360	500	83 억	1400035	N	N	87	N	N
111	20231113	110505	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16280	-460	5	-2.75	1356538800	83365	57.21	16740	16830	16040	21750	11720	16740	16272.28	8.61	-9462	17486	17112	16886	16512	16286	17000	16400	84	5010	500	12380	10	1	16267058	2648	-53.91	1.42	12	0.51	-302.00	11480.00	19800	20230831	-17.78	8700	20221117	87.13	19800	-17.78	20230831	9370	73.75	20230104	19800	-17.78	20230831	8700	87.13	20221117	1.70	N	051360	500	83 억	1400035	N	N	87	N	N
112	20231113	100503	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16260	-480	5	-2.87	977202330	59994	41.17	16740	16830	16040	21750	11720	16740	16288.33	8.61	-8435	17486	17112	16886	16512	16286	17000	16400	84	5010	500	12380	10	1	16267058	2645	-53.84	1.42	12	0.37	-302.00	11480.00	19800	20230831	-17.88	8700	20221117	86.90	19800	-17.88	20230831	9370	73.53	20230104	19800	-17.88	20230831	8700	86.90	20221117	1.70	N	051360	500	83 억	1400035	N	N	87	N	N
113	20231113	090507	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16740	0	3	0.00	17566760	1048	0.72	16740	16830	16740	21750	11720	16740	16762.18	8.61	-291	17486	17112	16886	16512	16286	17000	16400	84	5010	500	12380	10	1	16267058	2723	-55.43	1.46	12	0.01	-302.00	11480.00	19800	20230831	-15.45	8700	20221117	92.41	19800	-15.45	20230831	9370	78.66	20230104	19800	-15.45	20230831	8700	92.41	20221117	1.70	N	051360	500	83 억	1400035	N	N	87	N	N
114	20231110	160523	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16740	-600	5	-3.46	2443699690	144878	107.55	17130	17260	16660	22500	12140	17340	16867.34	8.69	-11801	18320	17830	17490	17000	16660	17660	16830	84	5160	500	12830	10	1	16267058	2723	-55.43	1.46	12	0.89	-302.00	11480.00	19800	20230831	-15.45	8700	20221117	92.41	19800	-15.45	20230831	9370	78.66	20230104	19800	-15.45	20230831	8700	92.41	20221117	1.64	N	051360	500	83 억	1413912	N	N	87	N	N
115	20231110	150514	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16890	-450	5	-2.60	2284661180	135388	100.51	17130	17260	16660	22500	12140	17340	16874.92	8.69	-9939	18320	17830	17490	17000	16660	17660	16830	84	5160	500	12830	10	1	16267058	2748	-55.93	1.47	12	0.83	-302.00	11480.00	19800	20230831	-14.70	8700	20221117	94.14	19800	-14.70	20230831	9370	80.26	20230104	19800	-14.70	20230831	8700	94.14	20221117	1.64	N	051360	500	83 억	1413912	N	N	63	N	N
116	20231110	140510	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16770	-570	5	-3.29	1929070820	114240	84.81	17130	17260	16660	22500	12140	17340	16886.12	8.69	-5850	18320	17830	17490	17000	16660	17660	16830	84	5160	500	12830	10	1	16267058	2728	-55.53	1.46	12	0.70	-302.00	11480.00	19800	20230831	-15.30	8700	20221117	92.76	19800	-15.30	20230831	9370	78.98	20230104	19800	-15.30	20230831	8700	92.76	20221117	1.64	N	051360	500	83 억	1413912	N	N	63	N	N
117	20231110	130511	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16790	-550	5	-3.17	1613847990	95415	70.83	17130	17260	16660	22500	12140	17340	16913.99	8.69	-4467	18320	17830	17490	17000	16660	17660	16830	84	5160	500	12830	10	1	16267058	2731	-55.60	1.46	12	0.59	-302.00	11480.00	19800	20230831	-15.20	8700	20221117	92.99	19800	-15.20	20230831	9370	79.19	20230104	19800	-15.20	20230831	8700	92.99	20221117	1.64	N	051360	500	83 억	1413912	N	N	63	N	N
118	20231110	120511	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16810	-530	5	-3.06	1471600540	86948	64.55	17130	17260	16660	22500	12140	17340	16925.06	8.69	-4392	18320	17830	17490	17000	16660	17660	16830	84	5160	500	12830	10	1	16267058	2734	-55.66	1.46	12	0.53	-302.00	11480.00	19800	20230831	-15.10	8700	20221117	93.22	19800	-15.10	20230831	9370	79.40	20230104	19800	-15.10	20230831	8700	93.22	20221117	1.64	N	051360	500	83 억	1413912	N	N	63	N	N
119	20231110	110507	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17100	-240	5	-1.38	1223604460	72231	53.62	17130	17260	16660	22500	12140	17340	16940.16	8.69	-980	18320	17830	17490	17000	16660	17660	16830	84	5160	500	12830	10	1	16267058	2782	-56.62	1.49	12	0.44	-302.00	11480.00	19800	20230831	-13.64	8700	20221117	96.55	19800	-13.64	20230831	9370	82.50	20230104	19800	-13.64	20230831	8700	96.55	20221117	1.64	N	051360	500	83 억	1413912	N	N	63	N	N
120	20231110	100511	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16880	-460	5	-2.65	885693190	52455	38.94	17130	17200	16660	22500	12140	17340	16884.82	8.69	-2885	18320	17830	17490	17000	16660	17660	16830	84	5160	500	12830	10	1	16267058	2746	-55.89	1.47	12	0.32	-302.00	11480.00	19800	20230831	-14.75	8700	20221117	94.02	19800	-14.75	20230831	9370	80.15	20230104	19800	-14.75	20230831	8700	94.02	20221117	1.64	N	051360	500	83 억	1413912	N	N	63	N	N
121	20231110	090501	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17110	-230	5	-1.33	56775480	3316	2.46	17130	17200	17100	22500	12140	17340	17121.68	8.69	-238	18320	17830	17490	17000	16660	17660	16830	84	5160	500	12830	10	1	16267058	2783	-56.66	1.49	12	0.02	-302.00	11480.00	19800	20230831	-13.59	8700	20221117	96.67	19800	-13.59	20230831	9370	82.60	20230104	19800	-13.59	20230831	8700	96.67	20221117	1.64	N	051360	500	83 억	1413912	N	N	63	N	N
122	20231109	160457	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17340	-300	5	-1.70	2314041570	132776	30.92	17910	17980	17150	22900	12350	17640	17428.23	8.98	-46893	18953	18296	17673	17016	16393	18625	17345	84	5260	500	13050	10	1	16267058	2821	-57.42	1.51	12	0.82	-302.00	11480.00	19800	20230831	-12.42	8700	20221117	99.31	19800	-12.42	20230831	9370	85.06	20230104	19800	-12.42	20230831	8700	99.31	20221117	1.61	N	051360	500	83 억	1460568	N	N	63	N	N
123	20231109	150458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17330	-310	5	-1.76	2134131550	122411	28.50	17910	17980	17150	22900	12350	17640	17434.15	8.98	-45455	18953	18296	17673	17016	16393	18625	17345	84	5260	500	13050	10	1	16267058	2819	-57.38	1.51	12	0.75	-302.00	11480.00	19800	20230831	-12.47	8700	20221117	99.20	19800	-12.47	20230831	9370	84.95	20230104	19800	-12.47	20230831	8700	99.20	20221117	1.61	N	051360	500	83 억	1460568	N	N	11	N	N
124	20231109	140457	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17300	-340	5	-1.93	1892712730	108505	25.27	17910	17980	17150	22900	12350	17640	17443.55	8.98	-41008	18953	18296	17673	17016	16393	18625	17345	84	5260	500	13050	10	1	16267058	2814	-57.28	1.51	12	0.67	-302.00	11480.00	19800	20230831	-12.63	8700	20221117	98.85	19800	-12.63	20230831	9370	84.63	20230104	19800	-12.63	20230831	8700	98.85	20221117	1.61	N	051360	500	83 억	1460568	N	N	11	N	N
125	20231109	130459	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17270	-370	5	-2.10	1685597410	96534	22.48	17910	17980	17150	22900	12350	17640	17461.18	8.98	-37243	18953	18296	17673	17016	16393	18625	17345	84	5260	500	13050	10	1	16267058	2809	-57.19	1.50	12	0.59	-302.00	11480.00	19800	20230831	-12.78	8700	20221117	98.51	19800	-12.78	20230831	9370	84.31	20230104	19800	-12.78	20230831	8700	98.51	20221117	1.61	N	051360	500	83 억	1460568	N	N	11	N	N
126	20231109	120500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17180	-460	5	-2.61	1619912520	92722	21.59	17910	17980	17150	22900	12350	17640	17470.64	8.98	-35387	18953	18296	17673	17016	16393	18625	17345	84	5260	500	13050	10	1	16267058	2795	-56.89	1.50	12	0.57	-302.00	11480.00	19800	20230831	-13.23	8700	20221117	97.47	19800	-13.23	20230831	9370	83.35	20230104	19800	-13.23	20230831	8700	97.47	20221117	1.61	N	051360	500	83 억	1460568	N	N	11	N	N
127	20231109	110500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17310	-330	5	-1.87	1339791310	76488	17.81	17910	17980	17150	22900	12350	17640	17516.36	8.98	-30713	18953	18296	17673	17016	16393	18625	17345	84	5260	500	13050	10	1	16267058	2816	-57.32	1.51	12	0.47	-302.00	11480.00	19800	20230831	-12.58	8700	20221117	98.97	19800	-12.58	20230831	9370	84.74	20230104	19800	-12.58	20230831	8700	98.97	20221117	1.61	N	051360	500	83 억	1460568	N	N	11	N	N
128	20231109	100456	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17300	-340	5	-1.93	898323410	50976	11.87	17910	17980	17260	22900	12350	17640	17622.48	8.98	-24370	18953	18296	17673	17016	16393	18625	17345	84	5260	500	13050	10	1	16267058	2814	-57.28	1.51	12	0.31	-302.00	11480.00	19800	20230831	-12.63	8700	20221117	98.85	19800	-12.63	20230831	9370	84.63	20230104	19800	-12.63	20230831	8700	98.85	20221117	1.61	N	051360	500	83 억	1460568	N	N	11	N	N
129	20231109	090457	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17770	130	2	0.74	126231630	7090	1.65	17910	17920	17670	22900	12350	17640	17804.18	8.98	-3817	18953	18296	17673	17016	16393	18625	17345	84	5260	500	13050	10	1	16267058	2891	-58.84	1.55	12	0.04	-302.00	11480.00	19800	20230831	-10.25	8700	20221117	104.25	19800	-10.25	20230831	9370	89.65	20230104	19800	-10.25	20230831	8700	104.25	20221117	1.61	N	051360	500	83 억	1460568	N	N	11	N	N
130	20231108	160453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17640	240	2	1.38	7563060100	428204	428.57	17440	18330	17050	22600	12180	17400	17662.35	8.90	10829	18113	17756	17403	17046	16693	17580	16870	84	5200	500	12870	10	1	16267058	2870	-58.41	1.54	12	2.63	-302.00	11480.00	19800	20230831	-10.91	8700	20221117	102.76	19800	-10.91	20230831	9370	88.26	20230104	19800	-10.91	20230831	8700	102.76	20221117	1.63	N	051360	500	83 억	1447410	N	N	11	N	N
131	20231108	150456	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17560	160	2	0.92	7443278040	421394	421.76	17440	18330	17050	22600	12180	17400	17663.46	8.90	10965	18113	17756	17403	17046	16693	17580	16870	84	5200	500	12870	10	1	16267058	2856	-58.15	1.53	12	2.59	-302.00	11480.00	19800	20230831	-11.31	8700	20221117	101.84	19800	-11.31	20230831	9370	87.41	20230104	19800	-11.31	20230831	8700	101.84	20221117	1.63	N	051360	500	83 억	1447410	N	N	733	N	N
132	20231108	140455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	18200	800	2	4.60	6175958960	350400	350.70	17440	18330	17050	22600	12180	17400	17625.45	8.90	12579	18113	17756	17403	17046	16693	17580	16870	84	5200	500	12870	10	1	16267058	2961	-60.26	1.59	12	2.15	-302.00	11480.00	19800	20230831	-8.08	8700	20221117	109.20	19800	-8.08	20230831	9370	94.24	20230104	19800	-8.08	20230831	8700	109.20	20221117	1.63	N	051360	500	83 억	1447410	N	N	733	N	N
133	20231108	130456	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17610	210	2	1.21	4558722150	260253	260.48	17440	18070	17050	22600	12180	17400	17516.50	8.90	-5895	18113	17756	17403	17046	16693	17580	16870	84	5200	500	12870	10	1	16267058	2865	-58.31	1.53	12	1.60	-302.00	11480.00	19800	20230831	-11.06	8700	20221117	102.41	19800	-11.06	20230831	9370	87.94	20230104	19800	-11.06	20230831	8700	102.41	20221117	1.63	N	051360	500	83 억	1447410	N	N	733	N	N
134	20231108	120457	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17100	-300	5	-1.72	3758596130	214119	214.30	17440	18070	17070	22600	12180	17400	17553.77	8.90	-11167	18113	17756	17403	17046	16693	17580	16870	84	5200	500	12870	10	1	16267058	2782	-56.62	1.49	12	1.32	-302.00	11480.00	19800	20230831	-13.64	8700	20221117	96.55	19800	-13.64	20230831	9370	82.50	20230104	19800	-13.64	20230831	8700	96.55	20221117	1.63	N	051360	500	83 억	1447410	N	N	733	N	N
135	20231108	110454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17230	-170	5	-0.98	3108134760	176401	176.55	17440	18070	17100	22600	12180	17400	17619.71	8.90	-8909	18113	17756	17403	17046	16693	17580	16870	84	5200	500	12870	10	1	16267058	2803	-57.05	1.50	12	1.08	-302.00	11480.00	19800	20230831	-12.98	8700	20221117	98.05	19800	-12.98	20230831	9370	83.88	20230104	19800	-12.98	20230831	8700	98.05	20221117	1.63	N	051360	500	83 억	1447410	N	N	733	N	N
136	20231108	100455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17580	180	2	1.03	858144340	48444	48.49	17440	17850	17280	22600	12180	17400	17714.15	8.90	-4085	18113	17756	17403	17046	16693	17580	16870	84	5200	500	12870	10	1	16267058	2860	-58.21	1.53	12	0.30	-302.00	11480.00	19800	20230831	-11.21	8700	20221117	102.07	19800	-11.21	20230831	9370	87.62	20230104	19800	-11.21	20230831	8700	102.07	20221117	1.63	N	051360	500	83 억	1447410	N	N	733	N	N
137	20231108	090453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17500	100	2	0.57	62722230	3593	3.60	17440	17500	17280	22600	12180	17400	17456.79	8.90	1748	18113	17756	17403	17046	16693	17580	16870	84	5200	500	12870	10	1	16267058	2847	-57.95	1.52	12	0.02	-302.00	11480.00	19800	20230831	-11.62	8700	20221117	101.15	19800	-11.62	20230831	9370	86.77	20230104	19800	-11.62	20230831	8700	101.15	20221117	1.63	N	051360	500	83 억	1447410	N	N	733	N	N
138	20231107	160455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17400	-40	5	-0.23	1725133450	99360	41.03	17620	17760	17050	22650	12210	17440	17362.26	8.91	-1941	18493	17966	17563	17036	16633	17765	16835	84	5210	500	12900	10	1	16267058	2830	-57.62	1.52	12	0.61	-302.00	11480.00	19800	20230831	-12.12	8500	20221103	104.71	19800	-12.12	20230831	9370	85.70	20230104	19800	-12.12	20230831	8700	100.00	20221117	1.71	N	051360	500	83 억	1448908	N	N	733	N	N
139	20231107	150455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17390	-50	5	-0.29	1659098550	95561	39.46	17620	17760	17050	22650	12210	17440	17361.67	8.91	-2715	18493	17966	17563	17036	16633	17765	16835	84	5210	500	12900	10	1	16267058	2829	-57.58	1.51	12	0.59	-302.00	11480.00	19800	20230831	-12.17	8500	20221103	104.59	19800	-12.17	20230831	9370	85.59	20230104	19800	-12.17	20230831	8700	99.89	20221117	1.71	N	051360	500	83 억	1448908	N	N	2198	N	N
140	20231107	140457	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17370	-70	5	-0.40	1436842610	82745	34.17	17620	17760	17050	22650	12210	17440	17364.71	8.91	-3706	18493	17966	17563	17036	16633	17765	16835	84	5210	500	12900	10	1	16267058	2826	-57.52	1.51	12	0.51	-302.00	11480.00	19800	20230831	-12.27	8500	20221103	104.35	19800	-12.27	20230831	9370	85.38	20230104	19800	-12.27	20230831	8700	99.66	20221117	1.71	N	051360	500	83 억	1448908	N	N	2198	N	N
141	20231107	130456	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17190	-250	5	-1.43	1174718330	67753	27.98	17620	17760	17050	22650	12210	17440	17338.25	8.91	-1148	18493	17966	17563	17036	16633	17765	16835	84	5210	500	12900	10	1	16267058	2796	-56.92	1.50	12	0.42	-302.00	11480.00	19800	20230831	-13.18	8500	20221103	102.24	19800	-13.18	20230831	9370	83.46	20230104	19800	-13.18	20230831	8700	97.59	20221117	1.71	N	051360	500	83 억	1448908	N	N	2198	N	N
142	20231107	120453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17160	-280	5	-1.61	1046786630	60276	24.89	17620	17760	17140	22650	12210	17440	17366.56	8.91	-1134	18493	17966	17563	17036	16633	17765	16835	84	5210	500	12900	10	1	16267058	2791	-56.82	1.49	12	0.37	-302.00	11480.00	19800	20230831	-13.33	8500	20221103	101.88	19800	-13.33	20230831	9370	83.14	20230104	19800	-13.33	20230831	8700	97.24	20221117	1.71	N	051360	500	83 억	1448908	N	N	2198	N	N
143	20231107	110454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17280	-160	5	-0.92	894786850	51426	21.24	17620	17760	17160	22650	12210	17440	17399.50	8.91	5166	18493	17966	17563	17036	16633	17765	16835	84	5210	500	12900	10	1	16267058	2811	-57.22	1.51	12	0.32	-302.00	11480.00	19800	20230831	-12.73	8500	20221103	103.29	19800	-12.73	20230831	9370	84.42	20230104	19800	-12.73	20230831	8700	98.62	20221117	1.71	N	051360	500	83 억	1448908	N	N	2198	N	N
144	20231107	100459	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17450	10	2	0.06	565532290	32372	13.37	17620	17760	17280	22650	12210	17440	17469.80	8.91	-531	18493	17966	17563	17036	16633	17765	16835	84	5210	500	12900	10	1	16267058	2839	-57.78	1.52	12	0.20	-302.00	11480.00	19800	20230831	-11.87	8500	20221103	105.29	19800	-11.87	20230831	9370	86.23	20230104	19800	-11.87	20230831	8700	100.57	20221117	1.71	N	051360	500	83 억	1448908	N	N	2198	N	N
145	20231107	090447	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17350	-90	5	-0.52	51246530	2954	1.22	17620	17620	17280	22650	12210	17440	17348.18	8.91	-2388	18493	17966	17563	17036	16633	17765	16835	84	5210	500	12900	10	1	16267058	2822	-57.45	1.51	12	0.02	-302.00	11480.00	19800	20230831	-12.37	8500	20221103	104.12	19800	-12.37	20230831	9370	85.17	20230104	19800	-12.37	20230831	8700	99.43	20221117	1.71	N	051360	500	83 억	1448908	N	N	2198	N	N
146	20231106	160444	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17440	-110	5	-0.63	4267331520	241920	89.23	17570	18090	17160	22800	12290	17550	17639.58	9.09	-25523	18896	18222	17276	16602	15656	18560	16940	84	5250	500	12980	10	1	16267058	2837	-57.75	1.52	12	1.49	-302.00	11480.00	19800	20230831	-11.92	8500	20221103	105.18	19800	-11.92	20230831	9370	86.13	20230104	19800	-11.92	20230831	8700	100.46	20221117	1.60	N	051360	500	83 억	1478988	N	N	2198	N	N
147	20231106	150447	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17350	-200	5	-1.14	3986571840	225766	83.27	17570	18090	17160	22800	12290	17550	17657.98	9.09	-26559	18896	18222	17276	16602	15656	18560	16940	84	5250	500	12980	10	1	16267058	2822	-57.45	1.51	12	1.39	-302.00	11480.00	19800	20230831	-12.37	8500	20221103	104.12	19800	-12.37	20230831	9370	85.17	20230104	19800	-12.37	20230831	8700	99.43	20221117	1.60	N	051360	500	83 억	1478988	N	N	0	N	N
148	20231106	140443	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17460	-90	5	-0.51	3631888160	205362	75.75	17570	18090	17160	22800	12290	17550	17685.30	9.09	-26391	18896	18222	17276	16602	15656	18560	16940	84	5250	500	12980	10	1	16267058	2840	-57.81	1.52	12	1.26	-302.00	11480.00	19800	20230831	-11.82	8500	20221103	105.41	19800	-11.82	20230831	9370	86.34	20230104	19800	-11.82	20230831	8700	100.69	20221117	1.60	N	051360	500	83 억	1478988	N	N	0	N	N
149	20231106	130450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17720	170	2	0.97	3336417120	188580	69.56	17570	18090	17160	22800	12290	17550	17692.32	9.09	-27596	18896	18222	17276	16602	15656	18560	16940	84	5250	500	12980	10	1	16267058	2883	-58.68	1.54	12	1.16	-302.00	11480.00	19800	20230831	-10.51	8500	20221103	108.47	19800	-10.51	20230831	9370	89.11	20230104	19800	-10.51	20230831	8700	103.68	20221117	1.60	N	051360	500	83 억	1478988	N	N	0	N	N
150	20231106	120447	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17520	-30	5	-0.17	2800297780	158196	58.35	17570	18090	17160	22800	12290	17550	17701.44	9.09	-36922	18896	18222	17276	16602	15656	18560	16940	84	5250	500	12980	10	1	16267058	2850	-58.01	1.53	12	0.97	-302.00	11480.00	19800	20230831	-11.52	8500	20221103	106.12	19800	-11.52	20230831	9370	86.98	20230104	19800	-11.52	20230831	8700	101.38	20221117	1.60	N	051360	500	83 억	1478988	N	N	0	N	N
151	20231106	110447	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17580	30	2	0.17	2300414510	129761	47.86	17570	18090	17160	22800	12290	17550	17728.09	9.09	-37948	18896	18222	17276	16602	15656	18560	16940	84	5250	500	12980	10	1	16267058	2860	-58.21	1.53	12	0.80	-302.00	11480.00	19800	20230831	-11.21	8500	20221103	106.82	19800	-11.21	20230831	9370	87.62	20230104	19800	-11.21	20230831	8700	102.07	20221117	1.60	N	051360	500	83 억	1478988	N	N	0	N	N
152	20231106	100425	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17820	270	2	1.54	1968198000	110936	40.92	17570	18090	17160	22800	12290	17550	17741.74	9.09	-31375	18896	18222	17276	16602	15656	18560	16940	84	5250	500	12980	10	1	16267058	2899	-59.01	1.55	12	0.68	-302.00	11480.00	19800	20230831	-10.00	8500	20221103	109.65	19800	-10.00	20230831	9370	90.18	20230104	19800	-10.00	20230831	8700	104.83	20221117	1.60	N	051360	500	83 억	1478988	N	N	0	N	N
153	20231106	090447	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17310	-240	5	-1.37	208911480	12000	4.43	17570	17570	17160	22800	12290	17550	17409.29	9.09	-7206	18896	18222	17276	16602	15656	18560	16940	84	5250	500	12980	10	1	16267058	2816	-57.32	1.51	12	0.07	-302.00	11480.00	19800	20230831	-12.58	8500	20221103	103.65	19800	-12.58	20230831	9370	84.74	20230104	19800	-12.58	20230831	8700	98.97	20221117	1.60	N	051360	500	83 억	1478988	N	N	0	N	N
154	20231103	160441	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17550	750	2	4.46	4713627000	270583	210.87	16910	17950	16330	21800	11760	16800	17419.98	8.82	49132	17220	17010	16790	16580	16360	17115	16685	84	5000	500	12430	10	1	16267058	2855	-58.11	1.53	12	1.66	-302.00	11480.00	19800	20230831	-11.36	8500	20221103	106.47	19800	-11.36	20230831	9370	87.30	20230104	19800	-11.36	20230831	8500	106.47	20221103	1.57	N	051360	500	83 억	1435097	N	N	0	N	N
155	20231103	150441	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17560	760	2	4.52	4432802950	254466	198.31	16910	17950	16330	21800	11760	16800	17420.02	8.82	48886	17220	17010	16790	16580	16360	17115	16685	84	5000	500	12430	10	1	16267058	2856	-58.15	1.53	12	1.56	-302.00	11480.00	19800	20230831	-11.31	8500	20221103	106.59	19800	-11.31	20230831	9370	87.41	20230104	19800	-11.31	20230831	8500	106.59	20221103	1.57	N	051360	500	83 억	1435097	N	N	0	N	N
156	20231103	140441	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17490	690	2	4.11	4057164710	233075	181.64	16910	17950	16330	21800	11760	16800	17407.12	8.82	48830	17220	17010	16790	16580	16360	17115	16685	84	5000	500	12430	10	1	16267058	2845	-57.91	1.52	12	1.43	-302.00	11480.00	19800	20230831	-11.67	8500	20221103	105.76	19800	-11.67	20230831	9370	86.66	20230104	19800	-11.67	20230831	8500	105.76	20221103	1.57	N	051360	500	83 억	1435097	N	N	0	N	N
157	20231103	130440	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17750	950	2	5.65	3666072980	210779	164.26	16910	17950	16330	21800	11760	16800	17392.97	8.82	51248	17220	17010	16790	16580	16360	17115	16685	84	5000	500	12430	10	1	16267058	2887	-58.77	1.55	12	1.30	-302.00	11480.00	19800	20230831	-10.35	8500	20221103	108.82	19800	-10.35	20230831	9370	89.43	20230104	19800	-10.35	20230831	8500	108.82	20221103	1.57	N	051360	500	83 억	1435097	N	N	0	N	N
158	20231103	120439	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17880	1080	2	6.43	3219282390	185568	144.62	16910	17950	16330	21800	11760	16800	17348.26	8.82	44826	17220	17010	16790	16580	16360	17115	16685	84	5000	500	12430	10	1	16267058	2909	-59.21	1.56	12	1.14	-302.00	11480.00	19800	20230831	-9.70	8500	20221103	110.35	19800	-9.70	20230831	9370	90.82	20230104	19800	-9.70	20230831	8500	110.35	20221103	1.57	N	051360	500	83 억	1435097	N	N	0	N	N
159	20231103	110442	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17680	880	2	5.24	2094703390	122402	95.39	16910	17680	16330	21800	11760	16800	17113.31	8.82	31007	17220	17010	16790	16580	16360	17115	16685	84	5000	500	12430	10	1	16267058	2876	-58.54	1.54	12	0.75	-302.00	11480.00	19800	20230831	-10.71	8500	20221103	108.00	19800	-10.71	20230831	9370	88.69	20230104	19800	-10.71	20230831	8500	108.00	20221103	1.57	N	051360	500	83 억	1435097	N	N	0	N	N
160	20231103	100437	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16790	-10	5	-0.06	553212150	33254	25.92	16910	16920	16330	21800	11760	16800	16635.96	8.82	-5702	17220	17010	16790	16580	16360	17115	16685	84	5000	500	12430	10	1	16267058	2731	-55.60	1.46	12	0.20	-302.00	11480.00	19800	20230831	-15.20	8500	20221103	97.53	19800	-15.20	20230831	9370	79.19	20230104	19800	-15.20	20230831	8500	97.53	20221103	1.57	N	051360	500	83 억	1435097	N	N	0	N	N
161	20231103	090436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16800	0	3	0.00	89424930	5315	4.14	16910	16920	16750	21800	11760	16800	16825.01	8.82	-1467	17220	17010	16790	16580	16360	17115	16685	84	5000	500	12430	10	1	16267058	2733	-55.63	1.46	12	0.03	-302.00	11480.00	19800	20230831	-15.15	8500	20221103	97.65	19800	-15.15	20230831	9370	79.30	20230104	19800	-15.15	20230831	8500	97.65	20221103	1.57	N	051360	500	83 억	1435097	N	N	0	N	N
162	20231102	160437	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16800	300	2	1.82	2144410450	127732	77.52	16670	17000	16570	21450	11550	16500	16788.19	8.67	23946	17553	17026	16763	16236	15973	16895	16105	84	4950	500	12210	10	1	16267058	2733	-55.63	1.46	12	0.79	-302.00	11480.00	19800	20230831	-15.15	8460	20221031	98.58	19800	-15.15	20230831	9370	79.30	20230104	19800	-15.15	20230831	8500	97.65	20221103	1.57	N	051360	500	83 억	1409943	N	N	0	N	N
163	20231102	150442	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16890	390	2	2.36	1911328440	113869	69.10	16670	17000	16570	21450	11550	16500	16785.33	8.67	22258	17553	17026	16763	16236	15973	16895	16105	84	4950	500	12210	10	1	16267058	2748	-55.93	1.47	12	0.70	-302.00	11480.00	19800	20230831	-14.70	8460	20221031	99.65	19800	-14.70	20230831	9370	80.26	20230104	19800	-14.70	20230831	8500	98.71	20221103	1.57	N	051360	500	83 억	1409943	N	N	0	N	N
164	20231102	140433	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16840	340	2	2.06	1799722210	107247	65.09	16670	17000	16570	21450	11550	16500	16781.10	8.67	22660	17553	17026	16763	16236	15973	16895	16105	84	4950	500	12210	10	1	16267058	2739	-55.76	1.47	12	0.66	-302.00	11480.00	19800	20230831	-14.95	8460	20221031	99.05	19800	-14.95	20230831	9370	79.72	20230104	19800	-14.95	20230831	8500	98.12	20221103	1.57	N	051360	500	83 억	1409943	N	N	0	N	N
165	20231102	130437	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16960	460	2	2.79	1557059560	92865	56.36	16670	17000	16570	21450	11550	16500	16766.91	8.67	22278	17553	17026	16763	16236	15973	16895	16105	84	4950	500	12210	10	1	16267058	2759	-56.16	1.48	12	0.57	-302.00	11480.00	19800	20230831	-14.34	8460	20221031	100.47	19800	-14.34	20230831	9370	81.00	20230104	19800	-14.34	20230831	8500	99.53	20221103	1.57	N	051360	500	83 억	1409943	N	N	0	N	N
166	20231102	120434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16860	360	2	2.18	1437966930	85844	52.10	16670	16920	16570	21450	11550	16500	16750.93	8.67	19969	17553	17026	16763	16236	15973	16895	16105	84	4950	500	12210	10	1	16267058	2743	-55.83	1.47	12	0.53	-302.00	11480.00	19800	20230831	-14.85	8460	20221031	99.29	19800	-14.85	20230831	9370	79.94	20230104	19800	-14.85	20230831	8500	98.35	20221103	1.57	N	051360	500	83 억	1409943	N	N	0	N	N
167	20231102	110436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16840	340	2	2.06	1236938960	73909	44.85	16670	16890	16570	21450	11550	16500	16735.97	8.67	16438	17553	17026	16763	16236	15973	16895	16105	84	4950	500	12210	10	1	16267058	2739	-55.76	1.47	12	0.45	-302.00	11480.00	19800	20230831	-14.95	8460	20221031	99.05	19800	-14.95	20230831	9370	79.72	20230104	19800	-14.95	20230831	8500	98.12	20221103	1.57	N	051360	500	83 억	1409943	N	N	0	N	N
168	20231102	100436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16850	350	2	2.12	839797190	50124	30.42	16670	16890	16620	21450	11550	16500	16754.39	8.67	13969	17553	17026	16763	16236	15973	16895	16105	84	4950	500	12210	10	1	16267058	2741	-55.79	1.47	12	0.31	-302.00	11480.00	19800	20230831	-14.90	8460	20221031	99.17	19800	-14.90	20230831	9370	79.83	20230104	19800	-14.90	20230831	8500	98.24	20221103	1.57	N	051360	500	83 억	1409943	N	N	0	N	N
169	20231102	090439	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16750	250	2	1.52	59462880	3565	2.16	16670	16820	16620	21450	11550	16500	16679.63	8.67	-255	17553	17026	16763	16236	15973	16895	16105	84	4950	500	12210	10	1	16267058	2725	-55.46	1.46	12	0.02	-302.00	11480.00	19800	20230831	-15.40	8460	20221031	97.99	19800	-15.40	20230831	9370	78.76	20230104	19800	-15.40	20230831	8500	97.06	20221103	1.57	N	051360	500	83 억	1409943	N	N	0	N	N
170	20231101	160434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16500	-510	5	-3.00	2781014390	164426	214.87	17160	17290	16500	22100	11910	17010	16913.86	8.60	13659	17603	17306	17003	16706	16403	17155	16555	84	5090	500	12580	10	1	16267058	2684	-54.64	1.44	12	1.01	-302.00	11480.00	19800	20230831	-16.67	8460	20221031	95.04	19800	-16.67	20230831	9370	76.09	20230104	19800	-16.67	20230831	8500	94.12	20221103	1.57	N	051360	500	83 억	1398677	N	N	0	N	N
171	20231101	150433	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16630	-380	5	-2.23	2671035060	157772	206.17	17160	17290	16570	22100	11910	17010	16929.72	8.60	14492	17603	17306	17003	16706	16403	17155	16555	84	5090	500	12580	10	1	16267058	2705	-55.07	1.45	12	0.97	-302.00	11480.00	19800	20230831	-16.01	8460	20221031	96.57	19800	-16.01	20230831	9370	77.48	20230104	19800	-16.01	20230831	8500	95.65	20221103	1.57	N	051360	500	83 억	1398677	N	N	0	N	N
172	20231101	140430	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16790	-220	5	-1.29	2414771620	142372	186.05	17160	17290	16630	22100	11910	17010	16961.00	8.60	21150	17603	17306	17003	16706	16403	17155	16555	84	5090	500	12580	10	1	16267058	2731	-55.60	1.46	12	0.88	-302.00	11480.00	19800	20230831	-15.20	8460	20221031	98.46	19800	-15.20	20230831	9370	79.19	20230104	19800	-15.20	20230831	8500	97.53	20221103	1.57	N	051360	500	83 억	1398677	N	N	0	N	N
173	20231101	130434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16750	-260	5	-1.53	2202264380	129640	169.41	17160	17290	16690	22100	11910	17010	16987.54	8.60	28317	17603	17306	17003	16706	16403	17155	16555	84	5090	500	12580	10	1	16267058	2725	-55.46	1.46	12	0.80	-302.00	11480.00	19800	20230831	-15.40	8460	20221031	97.99	19800	-15.40	20230831	9370	78.76	20230104	19800	-15.40	20230831	8500	97.06	20221103	1.57	N	051360	500	83 억	1398677	N	N	0	N	N
174	20231101	120442	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16750	-260	5	-1.53	2023145040	118936	155.42	17160	17290	16720	22100	11910	17010	17010.37	8.60	32961	17603	17306	17003	16706	16403	17155	16555	84	5090	500	12580	10	1	16267058	2725	-55.46	1.46	12	0.73	-302.00	11480.00	19800	20230831	-15.40	8460	20221031	97.99	19800	-15.40	20230831	9370	78.76	20230104	19800	-15.40	20230831	8500	97.06	20221103	1.57	N	051360	500	83 억	1398677	N	N	0	N	N
175	20231101	110445	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16910	-100	5	-0.59	1773941130	104100	136.03	17160	17290	16810	22100	11910	17010	17040.74	8.60	40345	17603	17306	17003	16706	16403	17155	16555	84	5090	500	12580	10	1	16267058	2751	-55.99	1.47	12	0.64	-302.00	11480.00	19800	20230831	-14.60	8460	20221031	99.88	19800	-14.60	20230831	9370	80.47	20230104	19800	-14.60	20230831	8500	98.94	20221103	1.57	N	051360	500	83 억	1398677	N	N	0	N	N
176	20231101	100440	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17180	170	2	1.00	1098335510	64704	84.55	17160	17250	16810	22100	11910	17010	16974.77	8.60	35738	17603	17306	17003	16706	16403	17155	16555	84	5090	500	12580	10	1	16267058	2795	-56.89	1.50	12	0.40	-302.00	11480.00	19800	20230831	-13.23	8460	20221031	103.07	19800	-13.23	20230831	9370	83.35	20230104	19800	-13.23	20230831	8500	102.12	20221103	1.57	N	051360	500	83 억	1398677	N	N	0	N	N
177	20231101	090441	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17130	120	2	0.71	34391590	2014	2.63	17160	17160	17040	22100	11910	17010	17076.26	8.60	101	17603	17306	17003	16706	16403	17155	16555	84	5090	500	12580	10	1	16267058	2787	-56.72	1.49	12	0.01	-302.00	11480.00	19800	20230831	-13.48	8460	20221031	102.48	19800	-13.48	20230831	9370	82.82	20230104	19800	-13.48	20230831	8500	101.53	20221103	1.57	N	051360	500	83 억	1398677	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History