KissMeData/224110/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160947	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14500	1820	2	14.35	28255143630	1929938	3143.99	14640	15200	13650	16480	8880	12680	14640.45	6.74	0	-110112	13500	13090	12840	12430	12180	12965	12305	27	3800	500	8620	10	1	5340000	774	17.99	1.38	12	36.14	806.00	10536.00	18200	20230612	-20.33	8900	20230103	62.92	18200	-20.33	20230612	8900	62.92	20230103	18200	-20.33	20230612	8900	62.92	20230103	6.02	N	224110	500	26 억		359834	N	N	0	N	00	N
3	20230927	150957	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14680	2000	2	15.77	27171483380	1855226	3022.28	14640	15200	13650	16480	8880	12680	14645.92	6.74	0	-109850	13500	13090	12840	12430	12180	12965	12305	27	3800	500	8620	10	1	5340000	784	18.21	1.39	12	34.74	806.00	10536.00	18200	20230612	-19.34	8900	20230103	64.94	18200	-19.34	20230612	8900	64.94	20230103	18200	-19.34	20230612	8900	64.94	20230103	6.02	N	224110	500	26 억		359834	N	N	0	N	00	N
4	20230927	140958	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14250	1570	2	12.38	21649017900	1480781	2412.28	14640	15190	13650	16480	8880	12680	14620.00	6.74	0	-117169	13500	13090	12840	12430	12180	12965	12305	27	3800	500	8620	10	1	5340000	761	17.68	1.35	12	27.73	806.00	10536.00	18200	20230612	-21.70	8900	20230103	60.11	18200	-21.70	20230612	8900	60.11	20230103	18200	-21.70	20230612	8900	60.11	20230103	6.02	N	224110	500	26 억		359834	N	N	0	N	00	N
5	20230927	130943	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14200	1520	2	11.99	21287923180	1455370	2370.89	14640	15190	13650	16480	8880	12680	14627.16	6.74	0	-117226	13500	13090	12840	12430	12180	12965	12305	27	3800	500	8620	10	1	5340000	758	17.62	1.35	12	27.25	806.00	10536.00	18200	20230612	-21.98	8900	20230103	59.55	18200	-21.98	20230612	8900	59.55	20230103	18200	-21.98	20230612	8900	59.55	20230103	6.02	N	224110	500	26 억		359834	N	N	0	N	00	N
6	20230927	120944	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14230	1550	2	12.22	20787523730	1420217	2313.62	14640	15190	13650	16480	8880	12680	14636.86	6.74	0	-118136	13500	13090	12840	12430	12180	12965	12305	27	3800	500	8620	10	1	5340000	760	17.66	1.35	12	26.60	806.00	10536.00	18200	20230612	-21.81	8900	20230103	59.89	18200	-21.81	20230612	8900	59.89	20230103	18200	-21.81	20230612	8900	59.89	20230103	6.02	N	224110	500	26 억		359834	N	N	0	N	00	N
7	20230927	110953	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14490	1810	2	14.27	19442875920	1326473	2160.91	14640	15190	13650	16480	8880	12680	14657.57	6.74	0	-117924	13500	13090	12840	12430	12180	12965	12305	27	3800	500	8620	10	1	5340000	774	17.98	1.38	12	24.84	806.00	10536.00	18200	20230612	-20.38	8900	20230103	62.81	18200	-20.38	20230612	8900	62.81	20230103	18200	-20.38	20230612	8900	62.81	20230103	6.02	N	224110	500	26 억		359834	N	N	0	N	00	N
8	20230927	100945	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15000	2320	2	18.30	16312823450	1115420	1817.09	14640	15190	13650	16480	8880	12680	14624.83	6.74	0	-118085	13500	13090	12840	12430	12180	12965	12305	27	3800	500	8620	10	1	5340000	801	18.61	1.42	12	20.89	806.00	10536.00	18200	20230612	-17.58	8900	20230103	68.54	18200	-17.58	20230612	8900	68.54	20230103	18200	-17.58	20230612	8900	68.54	20230103	6.02	N	224110	500	26 억		359834	N	N	0	N	00	N
9	20230927	091003	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14320	1640	2	12.93	5488254330	375353	611.47	14640	15000	14100	16480	8880	12680	14621.58	6.74	0	-62140	13500	13090	12840	12430	12180	12965	12305	27	3800	500	8620	10	1	5340000	765	17.77	1.36	12	7.03	806.00	10536.00	18200	20230612	-21.32	8900	20230103	60.90	18200	-21.32	20230612	8900	60.90	20230103	18200	-21.32	20230612	8900	60.90	20230103	6.02	N	224110	500	26 억		359834	N	N	0	N	00	N
10	20230926	160945	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12680	-330	5	-2.54	780478240	60847	76.18	12820	13250	12590	16910	9110	13010	12826.90	6.62	0	7660	13943	13476	13113	12646	12283	13710	12880	27	3900	500	8840	10	1	5340000	677	15.73	1.20	12	1.14	806.00	10536.00	18200	20230612	-30.33	8900	20230103	42.47	18200	-30.33	20230612	8900	42.47	20230103	18200	-30.33	20230612	8900	42.47	20230103	6.37	N	224110	500	26 억		353274	N	N	0	N	00	N
11	20230926	150943	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12750	-260	5	-2.00	751215210	58547	73.30	12820	13250	12590	16910	9110	13010	12830.98	6.62	0	7140	13943	13476	13113	12646	12283	13710	12880	27	3900	500	8840	10	1	5340000	681	15.82	1.21	12	1.10	806.00	10536.00	18200	20230612	-29.95	8900	20230103	43.26	18200	-29.95	20230612	8900	43.26	20230103	18200	-29.95	20230612	8900	43.26	20230103	6.37	N	224110	500	26 억		353274	N	N	0	N	00	N
12	20230926	140938	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12890	-120	5	-0.92	656299710	51093	63.97	12820	13250	12590	16910	9110	13010	12845.20	6.62	0	2869	13943	13476	13113	12646	12283	13710	12880	27	3900	500	8840	10	1	5340000	688	15.99	1.22	12	0.96	806.00	10536.00	18200	20230612	-29.18	8900	20230103	44.83	18200	-29.18	20230612	8900	44.83	20230103	18200	-29.18	20230612	8900	44.83	20230103	6.37	N	224110	500	26 억		353274	N	N	0	N	00	N
13	20230926	130941	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12640	-370	5	-2.84	569019500	44274	55.43	12820	13250	12590	16910	9110	13010	12852.23	6.62	0	1224	13943	13476	13113	12646	12283	13710	12880	27	3900	500	8840	10	1	5340000	675	15.68	1.20	12	0.83	806.00	10536.00	18200	20230612	-30.55	8900	20230103	42.02	18200	-30.55	20230612	8900	42.02	20230103	18200	-30.55	20230612	8900	42.02	20230103	6.37	N	224110	500	26 억		353274	N	N	0	N	00	N
14	20230926	120947	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12780	-230	5	-1.77	449075360	34764	43.53	12820	13250	12590	16910	9110	13010	12917.83	6.62	0	-1729	13943	13476	13113	12646	12283	13710	12880	27	3900	500	8840	10	1	5340000	682	15.86	1.21	12	0.65	806.00	10536.00	18200	20230612	-29.78	8900	20230103	43.60	18200	-29.78	20230612	8900	43.60	20230103	18200	-29.78	20230612	8900	43.60	20230103	6.37	N	224110	500	26 억		353274	N	N	0	N	00	N
15	20230926	110942	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12750	-260	5	-2.00	365750390	28200	35.31	12820	13250	12590	16910	9110	13010	12969.87	6.62	0	-919	13943	13476	13113	12646	12283	13710	12880	27	3900	500	8840	10	1	5340000	681	15.82	1.21	12	0.53	806.00	10536.00	18200	20230612	-29.95	8900	20230103	43.26	18200	-29.95	20230612	8900	43.26	20230103	18200	-29.95	20230612	8900	43.26	20230103	6.37	N	224110	500	26 억		353274	N	N	0	N	00	N
16	20230926	100943	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12730	-280	5	-2.15	321015150	24718	30.95	12820	13250	12590	16910	9110	13010	12987.10	6.62	0	-56	13943	13476	13113	12646	12283	13710	12880	27	3900	500	8840	10	1	5340000	680	15.79	1.21	12	0.46	806.00	10536.00	18200	20230612	-30.05	8900	20230103	43.03	18200	-30.05	20230612	8900	43.03	20230103	18200	-30.05	20230612	8900	43.03	20230103	6.37	N	224110	500	26 억		353274	N	N	0	N	00	N
17	20230926	090945	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13140	130	2	1.00	135088990	10361	12.97	12820	13240	12820	16910	9110	13010	13038.22	6.62	0	3371	13943	13476	13113	12646	12283	13710	12880	27	3900	500	8840	10	1	5340000	702	16.30	1.25	12	0.19	806.00	10536.00	18200	20230612	-27.80	8900	20230103	47.64	18200	-27.80	20230612	8900	47.64	20230103	18200	-27.80	20230612	8900	47.64	20230103	6.37	N	224110	500	26 억		353274	N	N	0	N	00	N
18	20230925	160944	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13010	-20	5	-0.15	1052233820	79759	65.42	12750	13580	12750	16930	9130	13030	13192.74	6.52	0	6089	13656	13342	12836	12522	12016	13500	12680	27	3900	500	8860	10	1	5340000	695	16.14	1.23	12	1.49	806.00	10536.00	18200	20230612	-28.52	8900	20230103	46.18	18200	-28.52	20230612	8900	46.18	20230103	18200	-28.52	20230612	8900	46.18	20230103	6.00	N	224110	500	26 억		347966	N	N	0	N	00	N
19	20230925	150947	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13080	50	2	0.38	1027571830	77870	63.87	12750	13580	12750	16930	9130	13030	13195.99	6.52	0	5950	13656	13342	12836	12522	12016	13500	12680	27	3900	500	8860	10	1	5340000	698	16.23	1.24	12	1.46	806.00	10536.00	18200	20230612	-28.13	8900	20230103	46.97	18200	-28.13	20230612	8900	46.97	20230103	18200	-28.13	20230612	8900	46.97	20230103	6.00	N	224110	500	26 억		347966	N	N	0	N	00	N
20	20230925	140930	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13140	110	2	0.84	925905590	70072	57.47	12750	13580	12750	16930	9130	13030	13213.63	6.52	0	4679	13656	13342	12836	12522	12016	13500	12680	27	3900	500	8860	10	1	5340000	702	16.30	1.25	12	1.31	806.00	10536.00	18200	20230612	-27.80	8900	20230103	47.64	18200	-27.80	20230612	8900	47.64	20230103	18200	-27.80	20230612	8900	47.64	20230103	6.00	N	224110	500	26 억		347966	N	N	0	N	00	N
21	20230925	130936	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13330	300	2	2.30	891902670	67488	55.36	12750	13580	12750	16930	9130	13030	13215.72	6.52	0	5844	13656	13342	12836	12522	12016	13500	12680	27	3900	500	8860	10	1	5340000	712	16.54	1.27	12	1.26	806.00	10536.00	18200	20230612	-26.76	8900	20230103	49.78	18200	-26.76	20230612	8900	49.78	20230103	18200	-26.76	20230612	8900	49.78	20230103	6.00	N	224110	500	26 억		347966	N	N	0	N	00	N
22	20230925	120941	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13090	60	2	0.46	764126120	57811	47.42	12750	13580	12750	16930	9130	13030	13217.66	6.52	0	6757	13656	13342	12836	12522	12016	13500	12680	27	3900	500	8860	10	1	5340000	699	16.24	1.24	12	1.08	806.00	10536.00	18200	20230612	-28.08	8900	20230103	47.08	18200	-28.08	20230612	8900	47.08	20230103	18200	-28.08	20230612	8900	47.08	20230103	6.00	N	224110	500	26 억		347966	N	N	0	N	00	N
23	20230925	110935	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13120	90	2	0.69	716605490	54185	44.44	12750	13580	12750	16930	9130	13030	13225.16	6.52	0	6547	13656	13342	12836	12522	12016	13500	12680	27	3900	500	8860	10	1	5340000	701	16.28	1.25	12	1.01	806.00	10536.00	18200	20230612	-27.91	8900	20230103	47.42	18200	-27.91	20230612	8900	47.42	20230103	18200	-27.91	20230612	8900	47.42	20230103	6.00	N	224110	500	26 억		347966	N	N	0	N	00	N
24	20230925	100940	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13410	380	2	2.92	561186670	42424	34.80	12750	13580	12750	16930	9130	13030	13228.05	6.52	0	10249	13656	13342	12836	12522	12016	13500	12680	27	3900	500	8860	10	1	5340000	716	16.64	1.27	12	0.79	806.00	10536.00	18200	20230612	-26.32	8900	20230103	50.67	18200	-26.32	20230612	8900	50.67	20230103	18200	-26.32	20230612	8900	50.67	20230103	6.00	N	224110	500	26 억		347966	N	N	0	N	00	N
25	20230925	090935	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13160	130	2	1.00	156277380	11998	9.84	12750	13280	12750	16930	9130	13030	13025.29	6.52	0	2638	13656	13342	12836	12522	12016	13500	12680	27	3900	500	8860	10	1	5340000	703	16.33	1.25	12	0.22	806.00	10536.00	18200	20230612	-27.69	8900	20230103	47.87	18200	-27.69	20230612	8900	47.87	20230103	18200	-27.69	20230612	8900	47.87	20230103	6.00	N	224110	500	26 억		347966	N	N	0	N	00	N
26	20230922	161011	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13030	-700	5	-5.10	1539921280	121169	163.96	12360	13150	12330	17840	9620	13730	12707.78	6.22	0	14771	14616	14172	13926	13482	13236	14050	13360	27	4110	500	9330	10	1	5340000	696	16.17	1.24	12	2.27	806.00	10536.00	18200	20230612	-28.41	8900	20230103	46.40	18200	-28.41	20230612	8900	46.40	20230103	18200	-28.41	20230612	8900	46.40	20230103	6.05	N	224110	500	26 억		332325	N	N	0	N	00	N
27	20230922	151005	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12840	-890	5	-6.48	1511497400	118985	161.00	12360	13150	12330	17840	9620	13730	12703.26	6.22	0	15213	14616	14172	13926	13482	13236	14050	13360	27	4110	500	9330	10	1	5340000	686	15.93	1.22	12	2.23	806.00	10536.00	18200	20230612	-29.45	8900	20230103	44.27	18200	-29.45	20230612	8900	44.27	20230103	18200	-29.45	20230612	8900	44.27	20230103	6.05	N	224110	500	26 억		332325	N	N	0	N	00	N
28	20230922	141003	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12890	-840	5	-6.12	1396086570	110057	148.92	12360	13150	12330	17840	9620	13730	12685.12	6.22	0	14539	14616	14172	13926	13482	13236	14050	13360	27	4110	500	9330	10	1	5340000	688	15.99	1.22	12	2.06	806.00	10536.00	18200	20230612	-29.18	8900	20230103	44.83	18200	-29.18	20230612	8900	44.83	20230103	18200	-29.18	20230612	8900	44.83	20230103	6.05	N	224110	500	26 억		332325	N	N	0	N	00	N
29	20230922	130905	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13030	-700	5	-5.10	1334622720	105308	142.49	12360	13150	12330	17840	9620	13730	12673.52	6.22	0	13613	14616	14172	13926	13482	13236	14050	13360	27	4110	500	9330	10	1	5340000	696	16.17	1.24	12	1.97	806.00	10536.00	18200	20230612	-28.41	8900	20230103	46.40	18200	-28.41	20230612	8900	46.40	20230103	18200	-28.41	20230612	8900	46.40	20230103	6.05	N	224110	500	26 억		332325	N	N	0	N	00	N
30	20230922	120903	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13050	-680	5	-4.95	1254449490	99161	134.18	12360	13150	12330	17840	9620	13730	12650.63	6.22	0	12634	14616	14172	13926	13482	13236	14050	13360	27	4110	500	9330	10	1	5340000	697	16.19	1.24	12	1.86	806.00	10536.00	18200	20230612	-28.30	8900	20230103	46.63	18200	-28.30	20230612	8900	46.63	20230103	18200	-28.30	20230612	8900	46.63	20230103	6.05	N	224110	500	26 억		332325	N	N	0	N	00	N
31	20230922	110857	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13010	-720	5	-5.24	1208608650	95649	129.43	12360	13060	12330	17840	9620	13730	12635.87	6.22	0	11710	14616	14172	13926	13482	13236	14050	13360	27	4110	500	9330	10	1	5340000	695	16.14	1.23	12	1.79	806.00	10536.00	18200	20230612	-28.52	8900	20230103	46.18	18200	-28.52	20230612	8900	46.18	20230103	18200	-28.52	20230612	8900	46.18	20230103	6.05	N	224110	500	26 억		332325	N	N	0	N	00	N
32	20230922	100858	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12820	-910	5	-6.63	1137140830	90119	121.94	12360	13060	12330	17840	9620	13730	12618.21	6.22	0	8951	14616	14172	13926	13482	13236	14050	13360	27	4110	500	9330	10	1	5340000	685	15.91	1.22	12	1.69	806.00	10536.00	18200	20230612	-29.56	8900	20230103	44.04	18200	-29.56	20230612	8900	44.04	20230103	18200	-29.56	20230612	8900	44.04	20230103	6.05	N	224110	500	26 억		332325	N	N	0	N	00	N
33	20230922	090854	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12610	-1120	5	-8.16	673450290	53912	72.95	12360	12900	12330	17840	9620	13730	12491.66	6.22	0	7845	14616	14172	13926	13482	13236	14050	13360	27	4110	500	9330	10	1	5340000	673	15.65	1.20	12	1.01	806.00	10536.00	18200	20230612	-30.71	8900	20230103	41.69	18200	-30.71	20230612	8900	41.69	20230103	18200	-30.71	20230612	8900	41.69	20230103	6.05	N	224110	500	26 억		332325	N	N	0	N	00	N
34	20230921	160858	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13730	-640	5	-4.45	640159590	46031	99.98	14370	14370	13680	18680	10060	14370	13907.35	6.47	0	-12367	14850	14610	14230	13990	13610	14730	14110	27	4310	500	9770	10	1	5340000	733	17.03	1.30	12	0.86	806.00	10536.00	18200	20230612	-24.56	8900	20230103	54.27	18200	-24.56	20230612	8900	54.27	20230103	18200	-24.56	20230612	8900	54.27	20230103	6.02	N	224110	500	26 억		345736	N	N	0	N	00	N
35	20230921	150847	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13800	-570	5	-3.97	579980210	41647	90.46	14370	14370	13730	18680	10060	14370	13926.10	6.47	0	-12430	14850	14610	14230	13990	13610	14730	14110	27	4310	500	9770	10	1	5340000	737	17.12	1.31	12	0.78	806.00	10536.00	18200	20230612	-24.18	8900	20230103	55.06	18200	-24.18	20230612	8900	55.06	20230103	18200	-24.18	20230612	8900	55.06	20230103	6.02	N	224110	500	26 억		345736	N	N	0	N	00	N
36	20230921	140853	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13900	-470	5	-3.27	522006910	37446	81.34	14370	14370	13750	18680	10060	14370	13940.26	6.47	0	-10657	14850	14610	14230	13990	13610	14730	14110	27	4310	500	9770	10	1	5340000	742	17.25	1.32	12	0.70	806.00	10536.00	18200	20230612	-23.63	8900	20230103	56.18	18200	-23.63	20230612	8900	56.18	20230103	18200	-23.63	20230612	8900	56.18	20230103	6.02	N	224110	500	26 억		345736	N	N	0	N	00	N
37	20230921	130849	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13750	-620	5	-4.31	496135010	35580	77.28	14370	14370	13750	18680	10060	14370	13944.21	6.47	0	-10191	14850	14610	14230	13990	13610	14730	14110	27	4310	500	9770	10	1	5340000	734	17.06	1.31	12	0.67	806.00	10536.00	18200	20230612	-24.45	8900	20230103	54.49	18200	-24.45	20230612	8900	54.49	20230103	18200	-24.45	20230612	8900	54.49	20230103	6.02	N	224110	500	26 억		345736	N	N	0	N	00	N
38	20230921	120841	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13930	-440	5	-3.06	350110240	25053	54.42	14370	14370	13830	18680	10060	14370	13974.78	6.47	0	-9343	14850	14610	14230	13990	13610	14730	14110	27	4310	500	9770	10	1	5340000	744	17.28	1.32	12	0.47	806.00	10536.00	18200	20230612	-23.46	8900	20230103	56.52	18200	-23.46	20230612	8900	56.52	20230103	18200	-23.46	20230612	8900	56.52	20230103	6.02	N	224110	500	26 억		345736	N	N	0	N	00	N
39	20230921	110901	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14000	-370	5	-2.57	305263680	21836	47.43	14370	14370	13830	18680	10060	14370	13979.84	6.47	0	-8278	14850	14610	14230	13990	13610	14730	14110	27	4310	500	9770	10	1	5340000	748	17.37	1.33	12	0.41	806.00	10536.00	18200	20230612	-23.08	8900	20230103	57.30	18200	-23.08	20230612	8900	57.30	20230103	18200	-23.08	20230612	8900	57.30	20230103	6.02	N	224110	500	26 억		345736	N	N	0	N	00	N
40	20230921	100844	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13900	-470	5	-3.27	230997590	16489	35.82	14370	14370	13870	18680	10060	14370	14009.19	6.47	0	-6289	14850	14610	14230	13990	13610	14730	14110	27	4310	500	9770	10	1	5340000	742	17.25	1.32	12	0.31	806.00	10536.00	18200	20230612	-23.63	8900	20230103	56.18	18200	-23.63	20230612	8900	56.18	20230103	18200	-23.63	20230612	8900	56.18	20230103	6.02	N	224110	500	26 억		345736	N	N	0	N	00	N
41	20230921	090849	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14180	-190	5	-1.32	11498560	808	1.76	14370	14370	14170	18680	10060	14370	14230.89	6.47	0	-188	14850	14610	14230	13990	13610	14730	14110	27	4310	500	9770	10	1	5340000	757	17.59	1.35	12	0.02	806.00	10536.00	18200	20230612	-22.09	8900	20230103	59.33	18200	-22.09	20230612	8900	59.33	20230103	18200	-22.09	20230612	8900	59.33	20230103	6.02	N	224110	500	26 억		345736	N	N	0	N	00	N
42	20230920	160854	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14370	370	2	2.64	657134500	45973	98.29	13890	14470	13850	18200	9800	14000	14293.72	6.30	0	8511	14880	14440	14090	13650	13300	14265	13475	27	4200	500	9520	10	1	5340000	767	17.83	1.36	12	0.86	806.00	10536.00	18200	20230612	-21.04	8900	20230103	61.46	18200	-21.04	20230612	8900	61.46	20230103	18200	-21.04	20230612	8900	61.46	20230103	6.06	N	224110	500	26 억		336577	N	N	0	N	00	N
43	20230920	150831	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14340	340	2	2.43	585195020	40961	87.57	13890	14470	13850	18200	9800	14000	14286.64	6.30	0	8031	14880	14440	14090	13650	13300	14265	13475	27	4200	500	9520	10	1	5340000	766	17.79	1.36	12	0.77	806.00	10536.00	18200	20230612	-21.21	8900	20230103	61.12	18200	-21.21	20230612	8900	61.12	20230103	18200	-21.21	20230612	8900	61.12	20230103	6.06	N	224110	500	26 억		336577	N	N	0	N	00	N
44	20230920	140842	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14380	380	2	2.71	506910810	35496	75.89	13890	14470	13850	18200	9800	14000	14280.79	6.30	0	7955	14880	14440	14090	13650	13300	14265	13475	27	4200	500	9520	10	1	5340000	768	17.84	1.36	12	0.66	806.00	10536.00	18200	20230612	-20.99	8900	20230103	61.57	18200	-20.99	20230612	8900	61.57	20230103	18200	-20.99	20230612	8900	61.57	20230103	6.06	N	224110	500	26 억		336577	N	N	0	N	00	N
45	20230920	130837	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14340	340	2	2.43	480765140	33674	71.99	13890	14470	13850	18200	9800	14000	14277.04	6.30	0	7701	14880	14440	14090	13650	13300	14265	13475	27	4200	500	9520	10	1	5340000	766	17.79	1.36	12	0.63	806.00	10536.00	18200	20230612	-21.21	8900	20230103	61.12	18200	-21.21	20230612	8900	61.12	20230103	18200	-21.21	20230612	8900	61.12	20230103	6.06	N	224110	500	26 억		336577	N	N	0	N	00	N
46	20230920	120838	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14400	400	2	2.86	391202350	27460	58.71	13890	14440	13850	18200	9800	14000	14246.26	6.30	0	5839	14880	14440	14090	13650	13300	14265	13475	27	4200	500	9520	10	1	5340000	769	17.87	1.37	12	0.51	806.00	10536.00	18200	20230612	-20.88	8900	20230103	61.80	18200	-20.88	20230612	8900	61.80	20230103	18200	-20.88	20230612	8900	61.80	20230103	6.06	N	224110	500	26 억		336577	N	N	0	N	00	N
47	20230920	110846	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14210	210	2	1.50	240631170	16981	36.31	13890	14400	13850	18200	9800	14000	14170.61	6.30	0	5486	14880	14440	14090	13650	13300	14265	13475	27	4200	500	9520	10	1	5340000	759	17.63	1.35	12	0.32	806.00	10536.00	18200	20230612	-21.92	8900	20230103	59.66	18200	-21.92	20230612	8900	59.66	20230103	18200	-21.92	20230612	8900	59.66	20230103	6.06	N	224110	500	26 억		336577	N	N	0	N	00	N
48	20230920	100826	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13980	-20	5	-0.14	40121160	2874	6.14	13890	14090	13850	18200	9800	14000	13960.04	6.30	0	-24	14880	14440	14090	13650	13300	14265	13475	27	4200	500	9520	10	1	5340000	747	17.34	1.33	12	0.05	806.00	10536.00	18200	20230612	-23.19	8900	20230103	57.08	18200	-23.19	20230612	8900	57.08	20230103	18200	-23.19	20230612	8900	57.08	20230103	6.06	N	224110	500	26 억		336577	N	N	0	N	00	N
49	20230920	090839	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13960	-40	5	-0.29	9311000	669	1.43	13890	13960	13890	18200	9800	14000	13917.79	6.30	0	276	14880	14440	14090	13650	13300	14265	13475	27	4200	500	9520	10	1	5340000	745	17.32	1.32	12	0.01	806.00	10536.00	18200	20230612	-23.30	8900	20230103	56.85	18200	-23.30	20230612	8900	56.85	20230103	18200	-23.30	20230612	8900	56.85	20230103	6.06	N	224110	500	26 억		336577	N	N	0	N	00	N
50	20230919	160837	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14000	-350	5	-2.44	656935280	46670	102.70	14250	14530	13740	18650	10050	14350	14076.18	6.38	0	-4156	14930	14640	14250	13960	13570	14785	14105	27	4300	500	9750	10	1	5340000	748	17.37	1.33	12	0.87	806.00	10536.00	18200	20230612	-23.08	8900	20230103	57.30	18200	-23.08	20230612	8900	57.30	20230103	18200	-23.08	20230612	8900	57.30	20230103	6.03	N	224110	500	26 억		340733	N	N	0	N	00	N
51	20230919	150836	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13950	-400	5	-2.79	608916880	43239	95.15	14250	14530	13740	18650	10050	14350	14082.58	6.38	0	-4087	14930	14640	14250	13960	13570	14785	14105	27	4300	500	9750	10	1	5340000	745	17.31	1.32	12	0.81	806.00	10536.00	18200	20230612	-23.35	8900	20230103	56.74	18200	-23.35	20230612	8900	56.74	20230103	18200	-23.35	20230612	8900	56.74	20230103	6.03	N	224110	500	26 억		340733	N	N	0	N	00	N
52	20230919	140833	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13960	-390	5	-2.72	474172530	33471	73.66	14250	14530	13800	18650	10050	14350	14166.67	6.38	0	-6940	14930	14640	14250	13960	13570	14785	14105	27	4300	500	9750	10	1	5340000	745	17.32	1.32	12	0.63	806.00	10536.00	18200	20230612	-23.30	8900	20230103	56.85	18200	-23.30	20230612	8900	56.85	20230103	18200	-23.30	20230612	8900	56.85	20230103	6.03	N	224110	500	26 억		340733	N	N	0	N	00	N
53	20230919	130820	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13970	-380	5	-2.65	374169890	26290	57.85	14250	14530	13960	18650	10050	14350	14232.40	6.38	0	-7515	14930	14640	14250	13960	13570	14785	14105	27	4300	500	9750	10	1	5340000	746	17.33	1.33	12	0.49	806.00	10536.00	18200	20230612	-23.24	8900	20230103	56.97	18200	-23.24	20230612	8900	56.97	20230103	18200	-23.24	20230612	8900	56.97	20230103	6.03	N	224110	500	26 억		340733	N	N	0	N	00	N
54	20230919	120837	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14060	-290	5	-2.02	310404380	21750	47.86	14250	14530	14040	18650	10050	14350	14271.47	6.38	0	-5593	14930	14640	14250	13960	13570	14785	14105	27	4300	500	9750	10	1	5340000	751	17.44	1.33	12	0.41	806.00	10536.00	18200	20230612	-22.75	8900	20230103	57.98	18200	-22.75	20230612	8900	57.98	20230103	18200	-22.75	20230612	8900	57.98	20230103	6.03	N	224110	500	26 억		340733	N	N	0	N	00	N
55	20230919	110842	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14230	-120	5	-0.84	273566280	19142	42.12	14250	14530	14100	18650	10050	14350	14291.42	6.38	0	-4077	14930	14640	14250	13960	13570	14785	14105	27	4300	500	9750	10	1	5340000	760	17.66	1.35	12	0.36	806.00	10536.00	18200	20230612	-21.81	8900	20230103	59.89	18200	-21.81	20230612	8900	59.89	20230103	18200	-21.81	20230612	8900	59.89	20230103	6.03	N	224110	500	26 억		340733	N	N	0	N	00	N
56	20230919	100835	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14260	-90	5	-0.63	179554900	12517	27.55	14250	14530	14250	18650	10050	14350	14344.88	6.38	0	-1630	14930	14640	14250	13960	13570	14785	14105	27	4300	500	9750	10	1	5340000	761	17.69	1.35	12	0.23	806.00	10536.00	18200	20230612	-21.65	8900	20230103	60.22	18200	-21.65	20230612	8900	60.22	20230103	18200	-21.65	20230612	8900	60.22	20230103	6.03	N	224110	500	26 억		340733	N	N	0	N	00	N
57	20230919	090831	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14450	100	2	0.70	47004660	3294	7.25	14250	14470	14250	18650	10050	14350	14269.78	6.38	0	604	14930	14640	14250	13960	13570	14785	14105	27	4300	500	9750	10	1	5340000	772	17.93	1.37	12	0.06	806.00	10536.00	18200	20230612	-20.60	8900	20230103	62.36	18200	-20.60	20230612	8900	62.36	20230103	18200	-20.60	20230612	8900	62.36	20230103	6.03	N	224110	500	26 억		340733	N	N	0	N	00	N
58	20230918	160835	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14350	290	2	2.06	645224240	45284	127.76	14060	14540	13860	18270	9850	14060	14247.93	6.12	0	13199	14866	14462	14196	13792	13526	14330	13660	27	4210	500	9560	10	1	5340000	766	17.80	1.36	12	0.85	806.00	10536.00	18200	20230612	-21.15	8900	20230103	61.24	18200	-21.15	20230612	8900	61.24	20230103	18200	-21.15	20230612	8900	61.24	20230103	6.11	N	224110	500	26 억		326992	N	N	0	N	00	N
59	20230918	150832	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14330	270	2	1.92	621761780	43649	123.15	14060	14540	13860	18270	9850	14060	14244.58	6.12	0	13014	14866	14462	14196	13792	13526	14330	13660	27	4210	500	9560	10	1	5340000	765	17.78	1.36	12	0.82	806.00	10536.00	18200	20230612	-21.26	8900	20230103	61.01	18200	-21.26	20230612	8900	61.01	20230103	18200	-21.26	20230612	8900	61.01	20230103	6.11	N	224110	500	26 억		326992	N	N	0	N	00	N
60	20230918	140852	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14400	340	2	2.42	418744510	29545	83.35	14060	14460	13860	18270	9850	14060	14173.11	6.12	0	10561	14866	14462	14196	13792	13526	14330	13660	27	4210	500	9560	10	1	5340000	769	17.87	1.37	12	0.55	806.00	10536.00	18200	20230612	-20.88	8900	20230103	61.80	18200	-20.88	20230612	8900	61.80	20230103	18200	-20.88	20230612	8900	61.80	20230103	6.11	N	224110	500	26 억		326992	N	N	0	N	00	N
61	20230918	130830	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14250	190	2	1.35	327774130	23201	65.46	14060	14430	13860	18270	9850	14060	14127.59	6.12	0	8012	14866	14462	14196	13792	13526	14330	13660	27	4210	500	9560	10	1	5340000	761	17.68	1.35	12	0.43	806.00	10536.00	18200	20230612	-21.70	8900	20230103	60.11	18200	-21.70	20230612	8900	60.11	20230103	18200	-21.70	20230612	8900	60.11	20230103	6.11	N	224110	500	26 억		326992	N	N	0	N	00	N
62	20230918	120837	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14340	280	2	1.99	288562380	20448	57.69	14060	14430	13860	18270	9850	14060	14112.01	6.12	0	7186	14866	14462	14196	13792	13526	14330	13660	27	4210	500	9560	10	1	5340000	766	17.79	1.36	12	0.38	806.00	10536.00	18200	20230612	-21.21	8900	20230103	61.12	18200	-21.21	20230612	8900	61.12	20230103	18200	-21.21	20230612	8900	61.12	20230103	6.11	N	224110	500	26 억		326992	N	N	0	N	00	N
63	20230918	110823	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14320	260	2	1.85	218368710	15558	43.89	14060	14320	13860	18270	9850	14060	14035.78	6.12	0	6944	14866	14462	14196	13792	13526	14330	13660	27	4210	500	9560	10	1	5340000	765	17.77	1.36	12	0.29	806.00	10536.00	18200	20230612	-21.32	8900	20230103	60.90	18200	-21.32	20230612	8900	60.90	20230103	18200	-21.32	20230612	8900	60.90	20230103	6.11	N	224110	500	26 억		326992	N	N	0	N	00	N
64	20230918	100818	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14140	80	2	0.57	153074610	10968	30.94	14060	14160	13860	18270	9850	14060	13956.47	6.12	0	4282	14866	14462	14196	13792	13526	14330	13660	27	4210	500	9560	10	1	5340000	755	17.54	1.34	12	0.21	806.00	10536.00	18200	20230612	-22.31	8900	20230103	58.88	18200	-22.31	20230612	8900	58.88	20230103	18200	-22.31	20230612	8900	58.88	20230103	6.11	N	224110	500	26 억		326992	N	N	0	N	00	N
65	20230918	090821	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13990	-70	5	-0.50	37397110	2671	7.54	14060	14060	13930	18270	9850	14060	14001.16	6.12	0	1301	14866	14462	14196	13792	13526	14330	13660	27	4210	500	9560	10	1	5340000	747	17.36	1.33	12	0.05	806.00	10536.00	18200	20230612	-23.13	8900	20230103	57.19	18200	-23.13	20230612	8900	57.19	20230103	18200	-23.13	20230612	8900	57.19	20230103	6.11	N	224110	500	26 억		326992	N	N	0	N	00	N
66	20230915	160829	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14060	-250	5	-1.75	489214280	34672	123.76	14600	14600	13930	18600	10020	14310	14110.00	6.05	0	3891	14990	14650	14430	14090	13870	14820	14260	27	4290	500	9730	10	1	5340000	751	17.44	1.33	12	0.65	806.00	10536.00	18200	20230612	-22.75	8900	20230103	57.98	18200	-22.75	20230612	8900	57.98	20230103	18200	-22.75	20230612	8900	57.98	20230103	6.16	N	224110	500	26 억		322824	N	N	0	N	00	N
67	20230915	150827	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14140	-170	5	-1.19	464914850	32950	117.62	14600	14600	13930	18600	10020	14310	14109.71	6.05	0	3891	14990	14650	14430	14090	13870	14820	14260	27	4290	500	9730	10	1	5340000	755	17.54	1.34	12	0.62	806.00	10536.00	18200	20230612	-22.31	8900	20230103	58.88	18200	-22.31	20230612	8900	58.88	20230103	18200	-22.31	20230612	8900	58.88	20230103	6.16	N	224110	500	26 억		322824	N	N	0	N	00	N
68	20230915	140831	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14060	-250	5	-1.75	252047210	17724	63.27	14600	14600	13930	18600	10020	14310	14220.67	6.05	0	-1383	14990	14650	14430	14090	13870	14820	14260	27	4290	500	9730	10	1	5340000	751	17.44	1.33	12	0.33	806.00	10536.00	18200	20230612	-22.75	8900	20230103	57.98	18200	-22.75	20230612	8900	57.98	20230103	18200	-22.75	20230612	8900	57.98	20230103	6.16	N	224110	500	26 억		322824	N	N	0	N	00	N
69	20230915	130823	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14110	-200	5	-1.40	173517790	12130	43.30	14600	14600	14100	18600	10020	14310	14304.85	6.05	0	-1995	14990	14650	14430	14090	13870	14820	14260	27	4290	500	9730	10	1	5340000	753	17.51	1.34	12	0.23	806.00	10536.00	18200	20230612	-22.47	8900	20230103	58.54	18200	-22.47	20230612	8900	58.54	20230103	18200	-22.47	20230612	8900	58.54	20230103	6.16	N	224110	500	26 억		322824	N	N	0	N	00	N
70	20230915	120827	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14300	-10	5	-0.07	117150870	8166	29.15	14600	14600	14280	18600	10020	14310	14346.18	6.05	0	-1366	14990	14650	14430	14090	13870	14820	14260	27	4290	500	9730	10	1	5340000	764	17.74	1.36	12	0.15	806.00	10536.00	18200	20230612	-21.43	8900	20230103	60.67	18200	-21.43	20230612	8900	60.67	20230103	18200	-21.43	20230612	8900	60.67	20230103	6.16	N	224110	500	26 억		322824	N	N	0	N	00	N
71	20230915	110835	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14370	60	2	0.42	94305280	6570	23.45	14600	14600	14280	18600	10020	14310	14353.92	6.05	0	-184	14990	14650	14430	14090	13870	14820	14260	27	4290	500	9730	10	1	5340000	767	17.83	1.36	12	0.12	806.00	10536.00	18200	20230612	-21.04	8900	20230103	61.46	18200	-21.04	20230612	8900	61.46	20230103	18200	-21.04	20230612	8900	61.46	20230103	6.16	N	224110	500	26 억		322824	N	N	0	N	00	N
72	20230915	100832	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14400	90	2	0.63	66319390	4617	16.48	14600	14600	14280	18600	10020	14310	14364.17	6.05	0	11	14990	14650	14430	14090	13870	14820	14260	27	4290	500	9730	10	1	5340000	769	17.87	1.37	12	0.09	806.00	10536.00	18200	20230612	-20.88	8900	20230103	61.80	18200	-20.88	20230612	8900	61.80	20230103	18200	-20.88	20230612	8900	61.80	20230103	6.16	N	224110	500	26 억		322824	N	N	0	N	00	N
73	20230915	090822	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14540	230	2	1.61	6624200	459	1.64	14600	14600	14320	18600	10020	14310	14431.81	6.05	0	98	14990	14650	14430	14090	13870	14820	14260	27	4290	500	9730	10	1	5340000	776	18.04	1.38	12	0.01	806.00	10536.00	18200	20230612	-20.11	8900	20230103	63.37	18200	-20.11	20230612	8900	63.37	20230103	18200	-20.11	20230612	8900	63.37	20230103	6.16	N	224110	500	26 억		322824	N	N	0	N	00	N
74	20230914	160831	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14310	70	2	0.49	398040780	27488	50.77	14300	14770	14210	18510	9970	14240	14480.58	6.02	0	1610	15306	14772	14466	13932	13626	14620	13780	27	4270	500	9680	10	1	5340000	764	17.75	1.36	12	0.51	806.00	10536.00	18200	20230612	-21.37	8900	20230103	60.79	18200	-21.37	20230612	8900	60.79	20230103	18200	-21.37	20230612	8900	60.79	20230103	6.26	N	224110	500	26 억		321214	N	N	0	N	00	N
75	20230914	150807	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14310	70	2	0.49	383873940	26496	48.94	14300	14770	14210	18510	9970	14240	14488.03	6.02	0	1508	15306	14772	14466	13932	13626	14620	13780	27	4270	500	9680	10	1	5340000	764	17.75	1.36	12	0.50	806.00	10536.00	18200	20230612	-21.37	8900	20230103	60.79	18200	-21.37	20230612	8900	60.79	20230103	18200	-21.37	20230612	8900	60.79	20230103	6.26	N	224110	500	26 억		321214	N	N	0	N	00	N
76	20230914	140823	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14450	210	2	1.47	331303790	22820	42.15	14300	14770	14210	18510	9970	14240	14518.18	6.02	0	1215	15306	14772	14466	13932	13626	14620	13780	27	4270	500	9680	10	1	5340000	772	17.93	1.37	12	0.43	806.00	10536.00	18200	20230612	-20.60	8900	20230103	62.36	18200	-20.60	20230612	8900	62.36	20230103	18200	-20.60	20230612	8900	62.36	20230103	6.26	N	224110	500	26 억		321214	N	N	0	N	00	N
77	20230914	130808	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14470	230	2	1.62	301242880	20735	38.30	14300	14770	14210	18510	9970	14240	14528.29	6.02	0	1618	15306	14772	14466	13932	13626	14620	13780	27	4270	500	9680	10	1	5340000	773	17.95	1.37	12	0.39	806.00	10536.00	18200	20230612	-20.49	8900	20230103	62.58	18200	-20.49	20230612	8900	62.58	20230103	18200	-20.49	20230612	8900	62.58	20230103	6.26	N	224110	500	26 억		321214	N	N	0	N	00	N
78	20230914	120818	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14490	250	2	1.76	250867430	17239	31.84	14300	14770	14210	18510	9970	14240	14552.39	6.02	0	1635	15306	14772	14466	13932	13626	14620	13780	27	4270	500	9680	10	1	5340000	774	17.98	1.38	12	0.32	806.00	10536.00	18200	20230612	-20.38	8900	20230103	62.81	18200	-20.38	20230612	8900	62.81	20230103	18200	-20.38	20230612	8900	62.81	20230103	6.26	N	224110	500	26 억		321214	N	N	0	N	00	N
79	20230914	110809	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14500	260	2	1.83	244297060	16785	31.00	14300	14770	14210	18510	9970	14240	14554.56	6.02	0	1652	15306	14772	14466	13932	13626	14620	13780	27	4270	500	9680	10	1	5340000	774	17.99	1.38	12	0.31	806.00	10536.00	18200	20230612	-20.33	8900	20230103	62.92	18200	-20.33	20230612	8900	62.92	20230103	18200	-20.33	20230612	8900	62.92	20230103	6.26	N	224110	500	26 억		321214	N	N	0	N	00	N
80	20230914	100804	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14510	270	2	1.90	204005940	13997	25.85	14300	14770	14210	18510	9970	14240	14575.07	6.02	0	2434	15306	14772	14466	13932	13626	14620	13780	27	4270	500	9680	10	1	5340000	775	18.00	1.38	12	0.26	806.00	10536.00	18200	20230612	-20.27	8900	20230103	63.03	18200	-20.27	20230612	8900	63.03	20230103	18200	-20.27	20230612	8900	63.03	20230103	6.26	N	224110	500	26 억		321214	N	N	0	N	00	N
81	20230914	090820	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14360	120	2	0.84	39406580	2742	5.06	14300	14470	14210	18510	9970	14240	14371.67	6.02	0	-490	15306	14772	14466	13932	13626	14620	13780	27	4270	500	9680	10	1	5340000	767	17.82	1.36	12	0.05	806.00	10536.00	18200	20230612	-21.10	8900	20230103	61.35	18200	-21.10	20230612	8900	61.35	20230103	18200	-21.10	20230612	8900	61.35	20230103	6.26	N	224110	500	26 억		321214	N	N	0	N	00	N
82	20230913	160824	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14240	-830	5	-5.51	782436460	53873	90.19	15000	15000	14160	19590	10550	15070	14523.77	6.15	0	-7320	15503	15286	14933	14716	14363	15395	14825	27	4520	500	10240	10	1	5340000	760	17.67	1.35	12	1.01	806.00	10536.00	18200	20230612	-21.76	8900	20230103	60.00	18200	-21.76	20230612	8900	60.00	20230103	18200	-21.76	20230612	8900	60.00	20230103	6.12	N	224110	500	26 억		328534	N	N	0	N	00	N
83	20230913	150814	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14320	-750	5	-4.98	680480950	46723	78.22	15000	15000	14300	19590	10550	15070	14564.15	6.15	0	-7200	15503	15286	14933	14716	14363	15395	14825	27	4520	500	10240	10	1	5340000	765	17.77	1.36	12	0.87	806.00	10536.00	18200	20230612	-21.32	8900	20230103	60.90	18200	-21.32	20230612	8900	60.90	20230103	18200	-21.32	20230612	8900	60.90	20230103	6.12	N	224110	500	26 억		328534	N	N	0	N	00	N
84	20230913	140823	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14420	-650	5	-4.31	535583830	36621	61.31	15000	15000	14420	19590	10550	15070	14625.05	6.15	0	-5953	15503	15286	14933	14716	14363	15395	14825	27	4520	500	10240	10	1	5340000	770	17.89	1.37	12	0.69	806.00	10536.00	18200	20230612	-20.77	8900	20230103	62.02	18200	-20.77	20230612	8900	62.02	20230103	18200	-20.77	20230612	8900	62.02	20230103	6.12	N	224110	500	26 억		328534	N	N	0	N	00	N
85	20230913	130759	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14470	-600	5	-3.98	476815830	32551	54.50	15000	15000	14420	19590	10550	15070	14648.27	6.15	0	-5971	15503	15286	14933	14716	14363	15395	14825	27	4520	500	10240	10	1	5340000	773	17.95	1.37	12	0.61	806.00	10536.00	18200	20230612	-20.49	8900	20230103	62.58	18200	-20.49	20230612	8900	62.58	20230103	18200	-20.49	20230612	8900	62.58	20230103	6.12	N	224110	500	26 억		328534	N	N	0	N	00	N
86	20230913	120818	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14600	-470	5	-3.12	317698620	21572	36.12	15000	15000	14500	19590	10550	15070	14727.36	6.15	0	-3433	15503	15286	14933	14716	14363	15395	14825	27	4520	500	10240	10	1	5340000	780	18.11	1.39	12	0.40	806.00	10536.00	18200	20230612	-19.78	8900	20230103	64.04	18200	-19.78	20230612	8900	64.04	20230103	18200	-19.78	20230612	8900	64.04	20230103	6.12	N	224110	500	26 억		328534	N	N	0	N	00	N
87	20230913	110818	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14620	-450	5	-2.99	286036980	19403	32.48	15000	15000	14500	19590	10550	15070	14741.89	6.15	0	-2860	15503	15286	14933	14716	14363	15395	14825	27	4520	500	10240	10	1	5340000	781	18.14	1.39	12	0.36	806.00	10536.00	18200	20230612	-19.67	8900	20230103	64.27	18200	-19.67	20230612	8900	64.27	20230103	18200	-19.67	20230612	8900	64.27	20230103	6.12	N	224110	500	26 억		328534	N	N	0	N	00	N
88	20230913	100810	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14860	-210	5	-1.39	175489420	11830	19.81	15000	15000	14500	19590	10550	15070	14834.27	6.15	0	-1685	15503	15286	14933	14716	14363	15395	14825	27	4520	500	10240	10	1	5340000	794	18.44	1.41	12	0.22	806.00	10536.00	18200	20230612	-18.35	8900	20230103	66.97	18200	-18.35	20230612	8900	66.97	20230103	18200	-18.35	20230612	8900	66.97	20230103	6.12	N	224110	500	26 억		328534	N	N	0	N	00	N
89	20230913	090802	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14940	-130	5	-0.86	40836290	2755	4.61	15000	15000	14500	19590	10550	15070	14822.61	6.15	0	521	15503	15286	14933	14716	14363	15395	14825	27	4520	500	10240	10	1	5340000	798	18.54	1.42	12	0.05	806.00	10536.00	18200	20230612	-17.91	8900	20230103	67.87	18200	-17.91	20230612	8900	67.87	20230103	18200	-17.91	20230612	8900	67.87	20230103	6.12	N	224110	500	26 억		328534	N	N	0	N	00	N
90	20230912	160800	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15070	250	2	1.69	877516580	58863	65.99	14670	15150	14580	19260	10380	14820	14906.86	6.17	0	-762	15760	15290	14850	14380	13940	15070	14160	27	4440	500	10070	10	1	5340000	805	18.70	1.43	12	1.10	806.00	10536.00	18200	20230612	-17.20	8900	20230103	69.33	18200	-17.20	20230612	8900	69.33	20230103	18200	-17.20	20230612	8900	69.33	20230103	5.49	N	224110	500	26 억		329394	N	N	0	N	00	N
91	20230912	150807	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15060	240	2	1.62	783263200	52594	58.96	14670	15150	14580	19260	10380	14820	14892.63	6.17	0	-801	15760	15290	14850	14380	13940	15070	14160	27	4440	500	10070	10	1	5340000	804	18.68	1.43	12	0.98	806.00	10536.00	18200	20230612	-17.25	8900	20230103	69.21	18200	-17.25	20230612	8900	69.21	20230103	18200	-17.25	20230612	8900	69.21	20230103	5.49	N	224110	500	26 억		329394	N	N	0	N	00	N
92	20230912	140807	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14670	-150	5	-1.01	581762760	39060	43.79	14670	15150	14580	19260	10380	14820	14894.08	6.17	0	-443	15760	15290	14850	14380	13940	15070	14160	27	4440	500	10070	10	1	5340000	783	18.20	1.39	12	0.73	806.00	10536.00	18200	20230612	-19.40	8900	20230103	64.83	18200	-19.40	20230612	8900	64.83	20230103	18200	-19.40	20230612	8900	64.83	20230103	5.49	N	224110	500	26 억		329394	N	N	0	N	00	N
93	20230912	130756	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14910	90	2	0.61	466636310	31223	35.00	14670	15150	14660	19260	10380	14820	14945.27	6.17	0	1596	15760	15290	14850	14380	13940	15070	14160	27	4440	500	10070	10	1	5340000	796	18.50	1.42	12	0.58	806.00	10536.00	18200	20230612	-18.08	8900	20230103	67.53	18200	-18.08	20230612	8900	67.53	20230103	18200	-18.08	20230612	8900	67.53	20230103	5.49	N	224110	500	26 억		329394	N	N	0	N	00	N
94	20230912	120755	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14920	100	2	0.67	426581760	28531	31.98	14670	15150	14660	19260	10380	14820	14951.52	6.17	0	2494	15760	15290	14850	14380	13940	15070	14160	27	4440	500	10070	10	1	5340000	797	18.51	1.42	12	0.53	806.00	10536.00	18200	20230612	-18.02	8900	20230103	67.64	18200	-18.02	20230612	8900	67.64	20230103	18200	-18.02	20230612	8900	67.64	20230103	5.49	N	224110	500	26 억		329394	N	N	0	N	00	N
95	20230912	110759	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14920	100	2	0.67	305921220	20454	22.93	14670	15150	14660	19260	10380	14820	14956.55	6.17	0	2245	15760	15290	14850	14380	13940	15070	14160	27	4440	500	10070	10	1	5340000	797	18.51	1.42	12	0.38	806.00	10536.00	18200	20230612	-18.02	8900	20230103	67.64	18200	-18.02	20230612	8900	67.64	20230103	18200	-18.02	20230612	8900	67.64	20230103	5.49	N	224110	500	26 억		329394	N	N	0	N	00	N
96	20230912	100753	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14880	60	2	0.40	230593930	15382	17.24	14670	15150	14660	19260	10380	14820	14991.15	6.17	0	2604	15760	15290	14850	14380	13940	15070	14160	27	4440	500	10070	10	1	5340000	795	18.46	1.41	12	0.29	806.00	10536.00	18200	20230612	-18.24	8900	20230103	67.19	18200	-18.24	20230612	8900	67.19	20230103	18200	-18.24	20230612	8900	67.19	20230103	5.49	N	224110	500	26 억		329394	N	N	0	N	00	N
97	20230912	090811	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14900	80	2	0.54	29399520	1987	2.23	14670	14960	14660	19260	10380	14820	14795.93	6.17	0	137	15760	15290	14850	14380	13940	15070	14160	27	4440	500	10070	10	1	5340000	796	18.49	1.41	12	0.04	806.00	10536.00	18200	20230612	-18.13	8900	20230103	67.42	18200	-18.13	20230612	8900	67.42	20230103	18200	-18.13	20230612	8900	67.42	20230103	5.49	N	224110	500	26 억		329394	N	N	0	N	00	N
98	20230911	160753	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14820	20	2	0.14	1325962650	89019	55.21	15040	15320	14410	19240	10360	14800	14895.28	6.24	0	-4963	15606	15202	14806	14402	14006	15005	14205	27	4440	500	10060	10	1	5340000	791	18.39	1.41	12	1.67	806.00	10536.00	18200	20230612	-18.57	8900	20230103	66.52	18200	-18.57	20230612	8900	66.52	20230103	18200	-18.57	20230612	8900	66.52	20230103	5.31	N	224110	500	26 억		333095	N	N	0	N	00	N
99	20230911	150758	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14820	20	2	0.14	1258370150	84462	52.38	15040	15320	14410	19240	10360	14800	14898.65	6.24	0	-4736	15606	15202	14806	14402	14006	15005	14205	27	4440	500	10060	10	1	5340000	791	18.39	1.41	12	1.58	806.00	10536.00	18200	20230612	-18.57	8900	20230103	66.52	18200	-18.57	20230612	8900	66.52	20230103	18200	-18.57	20230612	8900	66.52	20230103	5.31	N	224110	500	26 억		333095	N	N	0	N	00	N
100	20230911	140808	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14900	100	2	0.68	1173982170	78774	48.85	15040	15320	14410	19240	10360	14800	14903.17	6.24	0	-1990	15606	15202	14806	14402	14006	15005	14205	27	4440	500	10060	10	1	5340000	796	18.49	1.41	12	1.48	806.00	10536.00	18200	20230612	-18.13	8900	20230103	67.42	18200	-18.13	20230612	8900	67.42	20230103	18200	-18.13	20230612	8900	67.42	20230103	5.31	N	224110	500	26 억		333095	N	N	0	N	00	N
101	20230911	130742	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14970	170	2	1.15	1035532960	69471	43.08	15040	15320	14410	19240	10360	14800	14905.97	6.24	0	322	15606	15202	14806	14402	14006	15005	14205	27	4440	500	10060	10	1	5340000	799	18.57	1.42	12	1.30	806.00	10536.00	18200	20230612	-17.75	8900	20230103	68.20	18200	-17.75	20230612	8900	68.20	20230103	18200	-17.75	20230612	8900	68.20	20230103	5.31	N	224110	500	26 억		333095	N	N	0	N	00	N
102	20230911	120756	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15010	210	2	1.42	591523440	40112	24.88	15040	15060	14410	19240	10360	14800	14746.79	6.24	0	-2501	15606	15202	14806	14402	14006	15005	14205	27	4440	500	10060	10	1	5340000	802	18.62	1.42	12	0.75	806.00	10536.00	18200	20230612	-17.53	8900	20230103	68.65	18200	-17.53	20230612	8900	68.65	20230103	18200	-17.53	20230612	8900	68.65	20230103	5.31	N	224110	500	26 억		333095	N	N	0	N	00	N
103	20230911	110742	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14850	50	2	0.34	427667120	29080	18.03	15040	15060	14410	19240	10360	14800	14706.57	6.24	0	-3449	15606	15202	14806	14402	14006	15005	14205	27	4440	500	10060	10	1	5340000	793	18.42	1.41	12	0.54	806.00	10536.00	18200	20230612	-18.41	8900	20230103	66.85	18200	-18.41	20230612	8900	66.85	20230103	18200	-18.41	20230612	8900	66.85	20230103	5.31	N	224110	500	26 억		333095	N	N	0	N	00	N
104	20230911	100741	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14660	-140	5	-0.95	281914790	19233	11.93	15040	15060	14410	19240	10360	14800	14657.87	6.24	0	-4569	15606	15202	14806	14402	14006	15005	14205	27	4440	500	10060	10	1	5340000	783	18.19	1.39	12	0.36	806.00	10536.00	18200	20230612	-19.45	8900	20230103	64.72	18200	-19.45	20230612	8900	64.72	20230103	18200	-19.45	20230612	8900	64.72	20230103	5.31	N	224110	500	26 억		333095	N	N	0	N	00	N
105	20230911	090739	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14780	-20	5	-0.14	92457750	6245	3.87	15040	15060	14640	19240	10360	14800	14805.08	6.24	0	-1631	15606	15202	14806	14402	14006	15005	14205	27	4440	500	10060	10	1	5340000	789	18.34	1.40	12	0.12	806.00	10536.00	18200	20230612	-18.79	8900	20230103	66.07	18200	-18.79	20230612	8900	66.07	20230103	18200	-18.79	20230612	8900	66.07	20230103	5.31	N	224110	500	26 억		333095	N	N	0	N	00	N
106	20230908	160800	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14800	-300	5	-1.99	2373237000	160562	76.60	15000	15210	14410	19630	10570	15100	14780.65	6.92	0	-36040	16413	15756	15143	14486	13873	16085	14815	27	4530	500	10260	10	1	5340000	790	18.36	1.40	12	3.01	806.00	10536.00	18200	20230612	-18.68	8900	20230103	66.29	18200	-18.68	20230612	8900	66.29	20230103	18200	-18.68	20230612	8900	66.29	20230103	5.07	N	224110	500	26 억		369514	N	N	0	N	00	N
107	20230908	150758	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14860	-240	5	-1.59	2304577180	155921	74.39	15000	15210	14410	19630	10570	15100	14780.27	6.92	0	-35867	16413	15756	15143	14486	13873	16085	14815	27	4530	500	10260	10	1	5340000	794	18.44	1.41	12	2.92	806.00	10536.00	18200	20230612	-18.35	8900	20230103	66.97	18200	-18.35	20230612	8900	66.97	20230103	18200	-18.35	20230612	8900	66.97	20230103	5.07	N	224110	500	26 억		369514	N	N	0	N	00	N
108	20230908	140750	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14910	-190	5	-1.26	2178511300	147446	70.34	15000	15210	14410	19630	10570	15100	14774.82	6.92	0	-34537	16413	15756	15143	14486	13873	16085	14815	27	4530	500	10260	10	1	5340000	796	18.50	1.42	12	2.76	806.00	10536.00	18200	20230612	-18.08	8900	20230103	67.53	18200	-18.08	20230612	8900	67.53	20230103	18200	-18.08	20230612	8900	67.53	20230103	5.07	N	224110	500	26 억		369514	N	N	0	N	00	N
109	20230908	130759	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14520	-580	5	-3.84	1689413670	114574	54.66	15000	15210	14410	19630	10570	15100	14744.95	6.92	0	-36612	16413	15756	15143	14486	13873	16085	14815	27	4530	500	10260	10	1	5340000	775	18.01	1.38	12	2.15	806.00	10536.00	18200	20230612	-20.22	8900	20230103	63.15	18200	-20.22	20230612	8900	63.15	20230103	18200	-20.22	20230612	8900	63.15	20230103	5.07	N	224110	500	26 억		369514	N	N	0	N	00	N
110	20230908	120808	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14540	-560	5	-3.71	1556639340	105449	50.31	15000	15210	14410	19630	10570	15100	14761.78	6.92	0	-33552	16413	15756	15143	14486	13873	16085	14815	27	4530	500	10260	10	1	5340000	776	18.04	1.38	12	1.97	806.00	10536.00	18200	20230612	-20.11	8900	20230103	63.37	18200	-20.11	20230612	8900	63.37	20230103	18200	-20.11	20230612	8900	63.37	20230103	5.07	N	224110	500	26 억		369514	N	N	0	N	00	N
111	20230908	110804	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14610	-490	5	-3.25	1465626480	99204	47.33	15000	15210	14410	19630	10570	15100	14773.62	6.92	0	-29258	16413	15756	15143	14486	13873	16085	14815	27	4530	500	10260	10	1	5340000	780	18.13	1.39	12	1.86	806.00	10536.00	18200	20230612	-19.73	8900	20230103	64.16	18200	-19.73	20230612	8900	64.16	20230103	18200	-19.73	20230612	8900	64.16	20230103	5.07	N	224110	500	26 억		369514	N	N	0	N	00	N
112	20230908	100757	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14500	-600	5	-3.97	1404818400	95026	45.34	15000	15210	14410	19630	10570	15100	14783.27	6.92	0	-28456	16413	15756	15143	14486	13873	16085	14815	27	4530	500	10260	10	1	5340000	774	17.99	1.38	12	1.78	806.00	10536.00	18200	20230612	-20.33	8900	20230103	62.92	18200	-20.33	20230612	8900	62.92	20230103	18200	-20.33	20230612	8900	62.92	20230103	5.07	N	224110	500	26 억		369514	N	N	0	N	00	N
113	20230908	090802	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15100	0	3	0.00	440761820	29679	14.16	15000	15200	14630	19630	10570	15100	14850.35	6.92	0	-9964	16413	15756	15143	14486	13873	16085	14815	27	4530	500	10260	10	1	5340000	806	18.73	1.43	12	0.56	806.00	10536.00	18200	20230612	-17.03	8900	20230103	69.66	18200	-17.03	20230612	8900	69.66	20230103	18200	-17.03	20230612	8900	69.66	20230103	5.07	N	224110	500	26 억		369514	N	N	0	N	00	N
114	20230907	160748	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	15100	170	2	1.14	3108642280	206583	175.46	15000	15800	14530	19400	10460	14930	15047.88	7.06	0	-8012	15443	15186	14713	14456	13983	15315	14585	27	4470	500	10150	10	1	5340000	806	18.73	1.43	12	3.87	806.00	10536.00	18200	20230612	-17.03	8900	20230103	69.66	18200	-17.03	20230612	8900	69.66	20230103	18200	-17.03	20230612	8900	69.66	20230103	4.84	N	224110	500	26 억		377156	N	N	0	N	00	N
115	20230907	150754	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14950	20	2	0.13	2913176120	193547	164.39	15000	15800	14530	19400	10460	14930	15051.59	7.06	0	-9454	15443	15186	14713	14456	13983	15315	14585	27	4470	500	10150	10	1	5340000	798	18.55	1.42	12	3.62	806.00	10536.00	18200	20230612	-17.86	8900	20230103	67.98	18200	-17.86	20230612	8900	67.98	20230103	18200	-17.86	20230612	8900	67.98	20230103	4.84	N	224110	500	26 억		377156	N	N	0	N	00	N
116	20230907	140752	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14550	-380	5	-2.55	978830570	66562	56.53	15000	15080	14530	19400	10460	14930	14705.17	7.06	0	-11203	15443	15186	14713	14456	13983	15315	14585	27	4470	500	10150	10	1	5340000	777	18.05	1.38	12	1.25	806.00	10536.00	18200	20230612	-20.05	8900	20230103	63.48	18200	-20.05	20230612	8900	63.48	20230103	18200	-20.05	20230612	8900	63.48	20230103	4.84	N	224110	500	26 억		377156	N	N	0	N	00	N
117	20230907	130748	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14720	-210	5	-1.41	901103910	61239	52.01	15000	15080	14530	19400	10460	14930	14714.16	7.06	0	-9064	15443	15186	14713	14456	13983	15315	14585	27	4470	500	10150	10	1	5340000	786	18.26	1.40	12	1.15	806.00	10536.00	18200	20230612	-19.12	8900	20230103	65.39	18200	-19.12	20230612	8900	65.39	20230103	18200	-19.12	20230612	8900	65.39	20230103	4.84	N	224110	500	26 억		377156	N	N	0	N	00	N
118	20230907	120759	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14670	-260	5	-1.74	852362760	57915	49.19	15000	15080	14530	19400	10460	14930	14717.07	7.06	0	-9702	15443	15186	14713	14456	13983	15315	14585	27	4470	500	10150	10	1	5340000	783	18.20	1.39	12	1.08	806.00	10536.00	18200	20230612	-19.40	8900	20230103	64.83	18200	-19.40	20230612	8900	64.83	20230103	18200	-19.40	20230612	8900	64.83	20230103	4.84	N	224110	500	26 억		377156	N	N	0	N	00	N
119	20230907	110753	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14620	-310	5	-2.08	721006000	48917	41.55	15000	15080	14530	19400	10460	14930	14738.95	7.06	0	-6698	15443	15186	14713	14456	13983	15315	14585	27	4470	500	10150	10	1	5340000	781	18.14	1.39	12	0.92	806.00	10536.00	18200	20230612	-19.67	8900	20230103	64.27	18200	-19.67	20230612	8900	64.27	20230103	18200	-19.67	20230612	8900	64.27	20230103	4.84	N	224110	500	26 억		377156	N	N	0	N	00	N
120	20230907	100754	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14580	-350	5	-2.34	611674650	41430	35.19	15000	15080	14530	19400	10460	14930	14763.61	7.06	0	-5511	15443	15186	14713	14456	13983	15315	14585	27	4470	500	10150	10	1	5340000	779	18.09	1.38	12	0.78	806.00	10536.00	18200	20230612	-19.89	8900	20230103	63.82	18200	-19.89	20230612	8900	63.82	20230103	18200	-19.89	20230612	8900	63.82	20230103	4.84	N	224110	500	26 억		377156	N	N	0	N	00	N
121	20230907	090805	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14840	-90	5	-0.60	220262860	14753	12.53	15000	15080	14780	19400	10460	14930	14930.04	7.06	0	-1860	15443	15186	14713	14456	13983	15315	14585	27	4470	500	10150	10	1	5340000	792	18.41	1.41	12	0.28	806.00	10536.00	18200	20230612	-18.46	8900	20230103	66.74	18200	-18.46	20230612	8900	66.74	20230103	18200	-18.46	20230612	8900	66.74	20230103	4.84	N	224110	500	26 억		377156	N	N	0	N	00	N
122	20230906	160750	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14930	420	2	2.89	1655074240	112600	254.62	14390	14970	14240	18860	10160	14510	14696.21	7.37	0	-16721	15076	14792	14396	14112	13716	14935	14255	27	4350	500	9860	10	1	5340000	797	18.52	1.42	12	2.11	806.00	10536.00	18200	20230612	-17.97	8900	20230103	67.75	18200	-17.97	20230612	8900	67.75	20230103	18200	-17.97	20230612	8900	67.75	20230103	5.03	N	224110	500	26 억		393689	N	N	0	N	00	N
123	20230906	150753	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14830	320	2	2.21	1432082750	97587	220.67	14390	14970	14240	18860	10160	14510	14674.93	7.37	0	-12601	15076	14792	14396	14112	13716	14935	14255	27	4350	500	9860	10	1	5340000	792	18.40	1.41	12	1.83	806.00	10536.00	18200	20230612	-18.52	8900	20230103	66.63	18200	-18.52	20230612	8900	66.63	20230103	18200	-18.52	20230612	8900	66.63	20230103	5.03	N	224110	500	26 억		393689	N	N	0	N	00	N
124	20230906	140752	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14400	-110	5	-0.76	459325080	31632	71.53	14390	14700	14240	18860	10160	14510	14520.90	7.37	0	-3697	15076	14792	14396	14112	13716	14935	14255	27	4350	500	9860	10	1	5340000	769	17.87	1.37	12	0.59	806.00	10536.00	18200	20230612	-20.88	8900	20230103	61.80	18200	-20.88	20230612	8900	61.80	20230103	18200	-20.88	20230612	8900	61.80	20230103	5.03	N	224110	500	26 억		393689	N	N	0	N	00	N
125	20230906	130745	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14500	-10	5	-0.07	363700070	25017	56.57	14390	14700	14240	18860	10160	14510	14538.12	7.37	0	-1256	15076	14792	14396	14112	13716	14935	14255	27	4350	500	9860	10	1	5340000	774	17.99	1.38	12	0.47	806.00	10536.00	18200	20230612	-20.33	8900	20230103	62.92	18200	-20.33	20230612	8900	62.92	20230103	18200	-20.33	20230612	8900	62.92	20230103	5.03	N	224110	500	26 억		393689	N	N	0	N	00	N
126	20230906	120756	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14580	70	2	0.48	293593900	20201	45.68	14390	14700	14240	18860	10160	14510	14533.63	7.37	0	-251	15076	14792	14396	14112	13716	14935	14255	27	4350	500	9860	10	1	5340000	779	18.09	1.38	12	0.38	806.00	10536.00	18200	20230612	-19.89	8900	20230103	63.82	18200	-19.89	20230612	8900	63.82	20230103	18200	-19.89	20230612	8900	63.82	20230103	5.03	N	224110	500	26 억		393689	N	N	0	N	00	N
127	20230906	110759	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14560	50	2	0.34	195962660	13537	30.61	14390	14650	14240	18860	10160	14510	14476.08	7.37	0	-1062	15076	14792	14396	14112	13716	14935	14255	27	4350	500	9860	10	1	5340000	778	18.06	1.38	12	0.25	806.00	10536.00	18200	20230612	-20.00	8900	20230103	63.60	18200	-20.00	20230612	8900	63.60	20230103	18200	-20.00	20230612	8900	63.60	20230103	5.03	N	224110	500	26 억		393689	N	N	0	N	00	N
128	20230906	100738	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14450	-60	5	-0.41	84146430	5829	13.18	14390	14610	14240	18860	10160	14510	14435.83	7.37	0	-408	15076	14792	14396	14112	13716	14935	14255	27	4350	500	9860	10	1	5340000	772	17.93	1.37	12	0.11	806.00	10536.00	18200	20230612	-20.60	8900	20230103	62.36	18200	-20.60	20230612	8900	62.36	20230103	18200	-20.60	20230612	8900	62.36	20230103	5.03	N	224110	500	26 억		393689	N	N	0	N	00	N
129	20230906	090742	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14540	30	2	0.21	45829450	3190	7.21	14390	14540	14240	18860	10160	14510	14366.60	7.37	0	184	15076	14792	14396	14112	13716	14935	14255	27	4350	500	9860	10	1	5340000	776	18.04	1.38	12	0.06	806.00	10536.00	18200	20230612	-20.11	8900	20230103	63.37	18200	-20.11	20230612	8900	63.37	20230103	18200	-20.11	20230612	8900	63.37	20230103	5.03	N	224110	500	26 억		393689	N	N	0	N	00	N
130	20230905	160744	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14510	200	2	1.40	635423130	44169	73.02	14430	14680	14000	18600	10020	14310	14385.95	7.38	0	-663	14756	14532	14216	13992	13676	14645	14105	27	4290	500	9730	10	1	5340000	775	18.00	1.38	12	0.83	806.00	10536.00	18200	20230612	-20.27	8900	20230103	63.03	18200	-20.27	20230612	8900	63.03	20230103	18200	-20.27	20230612	8900	63.03	20230103	4.91	N	224110	500	26 억		393909	N	N	0	N	00	N
131	20230905	150755	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14490	180	2	1.26	614985900	42759	70.69	14430	14680	14000	18600	10020	14310	14382.61	7.38	0	-862	14756	14532	14216	13992	13676	14645	14105	27	4290	500	9730	10	1	5340000	774	17.98	1.38	12	0.80	806.00	10536.00	18200	20230612	-20.38	8900	20230103	62.81	18200	-20.38	20230612	8900	62.81	20230103	18200	-20.38	20230612	8900	62.81	20230103	4.91	N	224110	500	26 억		393909	N	N	0	N	00	N
132	20230905	140753	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14490	180	2	1.26	557167050	38760	64.08	14430	14680	14000	18600	10020	14310	14374.79	7.38	0	-1137	14756	14532	14216	13992	13676	14645	14105	27	4290	500	9730	10	1	5340000	774	17.98	1.38	12	0.73	806.00	10536.00	18200	20230612	-20.38	8900	20230103	62.81	18200	-20.38	20230612	8900	62.81	20230103	18200	-20.38	20230612	8900	62.81	20230103	4.91	N	224110	500	26 억		393909	N	N	0	N	00	N
133	20230905	130734	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14390	80	2	0.56	495188760	34464	56.98	14430	14680	14000	18600	10020	14310	14368.29	7.38	0	-1879	14756	14532	14216	13992	13676	14645	14105	27	4290	500	9730	10	1	5340000	768	17.85	1.37	12	0.65	806.00	10536.00	18200	20230612	-20.93	8900	20230103	61.69	18200	-20.93	20230612	8900	61.69	20230103	18200	-20.93	20230612	8900	61.69	20230103	4.91	N	224110	500	26 억		393909	N	N	0	N	00	N
134	20230905	120739	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14590	280	2	1.96	320177580	22356	36.96	14430	14680	14000	18600	10020	14310	14321.77	7.38	0	-2402	14756	14532	14216	13992	13676	14645	14105	27	4290	500	9730	10	1	5340000	779	18.10	1.38	12	0.42	806.00	10536.00	18200	20230612	-19.84	8900	20230103	63.93	18200	-19.84	20230612	8900	63.93	20230103	18200	-19.84	20230612	8900	63.93	20230103	4.91	N	224110	500	26 억		393909	N	N	0	N	00	N
135	20230905	110745	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14330	20	2	0.14	202844180	14246	23.55	14430	14440	14000	18600	10020	14310	14238.68	7.38	0	-3128	14756	14532	14216	13992	13676	14645	14105	27	4290	500	9730	10	1	5340000	765	17.78	1.36	12	0.27	806.00	10536.00	18200	20230612	-21.26	8900	20230103	61.01	18200	-21.26	20230612	8900	61.01	20230103	18200	-21.26	20230612	8900	61.01	20230103	4.91	N	224110	500	26 억		393909	N	N	0	N	00	N
136	20230905	100734	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14150	-160	5	-1.12	125295850	8800	14.55	14430	14440	14000	18600	10020	14310	14238.16	7.38	0	-3602	14756	14532	14216	13992	13676	14645	14105	27	4290	500	9730	10	1	5340000	756	17.56	1.34	12	0.16	806.00	10536.00	18200	20230612	-22.25	8900	20230103	58.99	18200	-22.25	20230612	8900	58.99	20230103	18200	-22.25	20230612	8900	58.99	20230103	4.91	N	224110	500	26 억		393909	N	N	0	N	00	N
137	20230905	090734	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14440	130	2	0.91	14394680	1000	1.65	14430	14440	14290	18600	10020	14310	14394.68	7.38	0	-135	14756	14532	14216	13992	13676	14645	14105	27	4290	500	9730	10	1	5340000	771	17.92	1.37	12	0.02	806.00	10536.00	18200	20230612	-20.66	8900	20230103	62.25	18200	-20.66	20230612	8900	62.25	20230103	18200	-20.66	20230612	8900	62.25	20230103	4.91	N	224110	500	26 억		393909	N	N	0	N	00	N
138	20230904	160731	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14310	310	2	2.21	857541000	60442	152.91	13980	14440	13900	18200	9800	14000	14187.75	7.31	0	-1002	14686	14342	14116	13772	13546	14230	13660	27	4200	500	9520	10	1	5340000	764	17.75	1.36	12	1.13	806.00	10536.00	18200	20230612	-21.37	8900	20230103	60.79	18200	-21.37	20230612	8900	60.79	20230103	18200	-21.37	20230612	8900	60.79	20230103	4.69	N	224110	500	26 억		390471	N	N	0	N	00	N
139	20230904	150721	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14370	370	2	2.64	825081000	58179	147.18	13980	14440	13900	18200	9800	14000	14181.77	7.31	0	-803	14686	14342	14116	13772	13546	14230	13660	27	4200	500	9520	10	1	5340000	767	17.83	1.36	12	1.09	806.00	10536.00	18200	20230612	-21.04	8900	20230103	61.46	18200	-21.04	20230612	8900	61.46	20230103	18200	-21.04	20230612	8900	61.46	20230103	4.69	N	224110	500	26 억		390471	N	N	0	N	00	N
140	20230904	140716	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14200	200	2	1.43	739731730	52208	132.08	13980	14440	13900	18200	9800	14000	14168.93	7.31	0	59	14686	14342	14116	13772	13546	14230	13660	27	4200	500	9520	10	1	5340000	758	17.62	1.35	12	0.98	806.00	10536.00	18200	20230612	-21.98	8900	20230103	59.55	18200	-21.98	20230612	8900	59.55	20230103	18200	-21.98	20230612	8900	59.55	20230103	4.69	N	224110	500	26 억		390471	N	N	0	N	00	N
141	20230904	130729	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14190	190	2	1.36	704826300	49751	125.86	13980	14440	13900	18200	9800	14000	14167.08	7.31	0	305	14686	14342	14116	13772	13546	14230	13660	27	4200	500	9520	10	1	5340000	758	17.61	1.35	12	0.93	806.00	10536.00	18200	20230612	-22.03	8900	20230103	59.44	18200	-22.03	20230612	8900	59.44	20230103	18200	-22.03	20230612	8900	59.44	20230103	4.69	N	224110	500	26 억		390471	N	N	0	N	00	N
142	20230904	120714	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14290	290	2	2.07	658365480	46483	117.59	13980	14440	13900	18200	9800	14000	14163.58	7.31	0	2382	14686	14342	14116	13772	13546	14230	13660	27	4200	500	9520	10	1	5340000	763	17.73	1.36	12	0.87	806.00	10536.00	18200	20230612	-21.48	8900	20230103	60.56	18200	-21.48	20230612	8900	60.56	20230103	18200	-21.48	20230612	8900	60.56	20230103	4.69	N	224110	500	26 억		390471	N	N	0	N	00	N
143	20230904	110703	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14280	280	2	2.00	629006560	44420	112.37	13980	14440	13900	18200	9800	14000	14160.44	7.31	0	2187	14686	14342	14116	13772	13546	14230	13660	27	4200	500	9520	10	1	5340000	763	17.72	1.36	12	0.83	806.00	10536.00	18200	20230612	-21.54	8900	20230103	60.45	18200	-21.54	20230612	8900	60.45	20230103	18200	-21.54	20230612	8900	60.45	20230103	4.69	N	224110	500	26 억		390471	N	N	0	N	00	N
144	20230904	100707	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14400	400	2	2.86	515306030	36481	92.29	13980	14440	13900	18200	9800	14000	14125.33	7.31	0	6843	14686	14342	14116	13772	13546	14230	13660	27	4200	500	9520	10	1	5340000	769	17.87	1.37	12	0.68	806.00	10536.00	18200	20230612	-20.88	8900	20230103	61.80	18200	-20.88	20230612	8900	61.80	20230103	18200	-20.88	20230612	8900	61.80	20230103	4.69	N	224110	500	26 억		390471	N	N	0	N	00	N
145	20230904	090720	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14060	60	2	0.43	58964860	4202	10.63	13980	14240	13900	18200	9800	14000	14032.57	7.31	0	2169	14686	14342	14116	13772	13546	14230	13660	27	4200	500	9520	10	1	5340000	751	17.44	1.33	12	0.08	806.00	10536.00	18200	20230612	-22.75	8900	20230103	57.98	18200	-22.75	20230612	8900	57.98	20230103	18200	-22.75	20230612	8900	57.98	20230103	4.69	N	224110	500	26 억		390471	N	N	0	N	00	N
146	20230901	160711	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14000	-390	5	-2.71	552648450	39161	47.77	14380	14460	13890	18700	10080	14390	14112.28	7.37	0	-3374	15096	14742	14436	14082	13776	14590	13930	27	4310	500	9780	10	1	5340000	748	17.37	1.33	12	0.73	806.00	10536.00	18200	20230612	-23.08	8900	20230103	57.30	18200	-23.08	20230612	8900	57.30	20230103	18200	-23.08	20230612	8900	57.30	20230103	4.71	N	224110	500	26 억		393584	N	N	0	N	00	N
147	20230901	150719	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14040	-350	5	-2.43	527263690	37348	45.56	14380	14460	13890	18700	10080	14390	14117.59	7.37	0	-3116	15096	14742	14436	14082	13776	14590	13930	27	4310	500	9780	10	1	5340000	750	17.42	1.33	12	0.70	806.00	10536.00	18200	20230612	-22.86	8900	20230103	57.75	18200	-22.86	20230612	8900	57.75	20230103	18200	-22.86	20230612	8900	57.75	20230103	4.71	N	224110	500	26 억		393584	N	N	0	N	00	N
148	20230901	140722	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14030	-360	5	-2.50	439172870	31034	37.86	14380	14460	13950	18700	10080	14390	14151.35	7.37	0	-1390	15096	14742	14436	14082	13776	14590	13930	27	4310	500	9780	10	1	5340000	749	17.41	1.33	12	0.58	806.00	10536.00	18200	20230612	-22.91	8900	20230103	57.64	18200	-22.91	20230612	8900	57.64	20230103	18200	-22.91	20230612	8900	57.64	20230103	4.71	N	224110	500	26 억		393584	N	N	0	N	00	N
149	20230901	130700	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14120	-270	5	-1.88	396423530	27986	34.14	14380	14460	13950	18700	10080	14390	14165.07	7.37	0	-399	15096	14742	14436	14082	13776	14590	13930	27	4310	500	9780	10	1	5340000	754	17.52	1.34	12	0.52	806.00	10536.00	18200	20230612	-22.42	8900	20230103	58.65	18200	-22.42	20230612	8900	58.65	20230103	18200	-22.42	20230612	8900	58.65	20230103	4.71	N	224110	500	26 억		393584	N	N	0	N	00	N
150	20230901	120709	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14130	-260	5	-1.81	376313480	26556	32.39	14380	14460	13950	18700	10080	14390	14170.56	7.37	0	14	15096	14742	14436	14082	13776	14590	13930	27	4310	500	9780	10	1	5340000	755	17.53	1.34	12	0.50	806.00	10536.00	18200	20230612	-22.36	8900	20230103	58.76	18200	-22.36	20230612	8900	58.76	20230103	18200	-22.36	20230612	8900	58.76	20230103	4.71	N	224110	500	26 억		393584	N	N	0	N	00	N
151	20230901	110709	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14080	-310	5	-2.15	306643460	21600	26.35	14380	14460	13980	18700	10080	14390	14196.46	7.37	0	-182	15096	14742	14436	14082	13776	14590	13930	27	4310	500	9780	10	1	5340000	752	17.47	1.34	12	0.40	806.00	10536.00	18200	20230612	-22.64	8900	20230103	58.20	18200	-22.64	20230612	8900	58.20	20230103	18200	-22.64	20230612	8900	58.20	20230103	4.71	N	224110	500	26 억		393584	N	N	0	N	00	N
152	20230901	100704	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14250	-140	5	-0.97	188836150	13226	16.13	14380	14460	14120	18700	10080	14390	14277.65	7.37	0	1458	15096	14742	14436	14082	13776	14590	13930	27	4310	500	9780	10	1	5340000	761	17.68	1.35	12	0.25	806.00	10536.00	18200	20230612	-21.70	8900	20230103	60.11	18200	-21.70	20230612	8900	60.11	20230103	18200	-21.70	20230612	8900	60.11	20230103	4.71	N	224110	500	26 억		393584	N	N	0	N	00	N
153	20230901	090654	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14180	-210	5	-1.46	11851300	831	1.01	14380	14390	14180	18700	10080	14390	14261.49	7.37	0	-79	15096	14742	14436	14082	13776	14590	13930	27	4310	500	9780	10	1	5340000	757	17.59	1.35	12	0.02	806.00	10536.00	18200	20230612	-22.09	8900	20230103	59.33	18200	-22.09	20230612	8900	59.33	20230103	18200	-22.09	20230612	8900	59.33	20230103	4.71	N	224110	500	26 억		393584	N	N	0	N	00	N