KissMeData/038460/price/prices-20231001.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	20231031	160445	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3595	-50	5	-1.37	599637720	163819	102.33	3635	3715	3590	4735	2555	3645	3660.47	2.73	0	5131	3788	3716	3633	3561	3478	3752	3597	104	1090	500	2550	5	1	20816995	748	99.86	0.72	12	0.79	36.00	4964.00	4340	20230911	-17.17	2925	20231020	22.91	4340	-17.17	20230911	2925	22.91	20231020	4340	-17.17	20230911	2925	22.91	20231020	3.60	N	038460	500	104 억		568243	N	N	0	N	00	N
3	20231031	150451	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3655	10	2	0.27	510565375	139110	86.90	3635	3715	3590	4735	2555	3645	3670.35	2.73	0	1004	3788	3716	3633	3561	3478	3752	3597	104	1090	500	2550	5	1	20816995	761	101.53	0.74	12	0.67	36.00	4964.00	4340	20230911	-15.78	2925	20231020	24.96	4340	-15.78	20230911	2925	24.96	20231020	4340	-15.78	20230911	2925	24.96	20231020	3.60	N	038460	500	104 억		568243	N	N	0	N	00	N
4	20231031	140455	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3685	40	2	1.10	415955455	113180	70.70	3635	3715	3590	4735	2555	3645	3675.34	2.73	0	-6915	3788	3716	3633	3561	3478	3752	3597	104	1090	500	2550	5	1	20816995	767	102.36	0.74	12	0.54	36.00	4964.00	4340	20230911	-15.09	2925	20231020	25.98	4340	-15.09	20230911	2925	25.98	20231020	4340	-15.09	20230911	2925	25.98	20231020	3.60	N	038460	500	104 억		568243	N	N	0	N	00	N
5	20231031	130452	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3655	10	2	0.27	382142840	103962	64.94	3635	3715	3590	4735	2555	3645	3675.99	2.73	0	-5360	3788	3716	3633	3561	3478	3752	3597	104	1090	500	2550	5	1	20816995	761	101.53	0.74	12	0.50	36.00	4964.00	4340	20230911	-15.78	2925	20231020	24.96	4340	-15.78	20230911	2925	24.96	20231020	4340	-15.78	20230911	2925	24.96	20231020	3.60	N	038460	500	104 억		568243	N	N	0	N	00	N
6	20231031	120448	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3670	25	2	0.69	320268040	87101	54.41	3635	3715	3590	4735	2555	3645	3677.21	2.73	0	-1646	3788	3716	3633	3561	3478	3752	3597	104	1090	500	2550	5	1	20816995	764	101.94	0.74	12	0.42	36.00	4964.00	4340	20230911	-15.44	2925	20231020	25.47	4340	-15.44	20230911	2925	25.47	20231020	4340	-15.44	20230911	2925	25.47	20231020	3.60	N	038460	500	104 억		568243	N	N	0	N	00	N
7	20231031	110501	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3705	60	2	1.65	277302445	75389	47.09	3635	3715	3590	4735	2555	3645	3678.58	2.73	0	4039	3788	3716	3633	3561	3478	3752	3597	104	1090	500	2550	5	1	20816995	771	102.92	0.75	12	0.36	36.00	4964.00	4340	20230911	-14.63	2925	20231020	26.67	4340	-14.63	20230911	2925	26.67	20231020	4340	-14.63	20230911	2925	26.67	20231020	3.60	N	038460	500	104 억		568243	N	N	0	N	00	N
8	20231031	100455	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3695	50	2	1.37	173991780	47349	29.58	3635	3715	3590	4735	2555	3645	3675.08	2.73	0	2001	3788	3716	3633	3561	3478	3752	3597	104	1090	500	2550	5	1	20816995	769	102.64	0.74	12	0.23	36.00	4964.00	4340	20230911	-14.86	2925	20231020	26.32	4340	-14.86	20230911	2925	26.32	20231020	4340	-14.86	20230911	2925	26.32	20231020	3.60	N	038460	500	104 억		568243	N	N	0	N	00	N
9	20231031	090451	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3675	30	2	0.82	46121185	12616	7.88	3635	3715	3590	4735	2555	3645	3656.35	2.73	0	3526	3788	3716	3633	3561	3478	3752	3597	104	1090	500	2550	5	1	20816995	765	102.08	0.74	12	0.06	36.00	4964.00	4340	20230911	-15.32	2925	20231020	25.64	4340	-15.32	20230911	2925	25.64	20231020	4340	-15.32	20230911	2925	25.64	20231020	3.60	N	038460	500	104 억		568243	N	N	0	N	00	N
10	20231030	160446	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3645	-5	5	-0.14	581324260	160059	105.91	3600	3705	3550	4745	2555	3650	3631.92	2.46	0	51666	3840	3745	3620	3525	3400	3792	3572	104	1095	500	2550	5	1	20816995	759	101.25	0.73	12	0.77	36.00	4964.00	4340	20230911	-16.01	2925	20231020	24.62	4340	-16.01	20230911	2925	24.62	20231020	4340	-16.01	20230911	2925	24.62	20231020	3.53	N	038460	500	104 억		513069	N	N	0	N	00	N
11	20231030	150436	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3635	-15	5	-0.41	571468335	157349	104.11	3600	3705	3550	4745	2555	3650	3631.85	2.46	0	52000	3840	3745	3620	3525	3400	3792	3572	104	1095	500	2550	5	1	20816995	757	100.97	0.73	12	0.76	36.00	4964.00	4340	20230911	-16.24	2925	20231020	24.27	4340	-16.24	20230911	2925	24.27	20231020	4340	-16.24	20230911	2925	24.27	20231020	3.53	N	038460	500	104 억		513069	N	N	0	N	00	N
12	20231030	140438	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3665	15	2	0.41	411310985	113031	74.79	3600	3705	3550	4745	2555	3650	3638.92	2.46	0	15897	3840	3745	3620	3525	3400	3792	3572	104	1095	500	2550	5	1	20816995	763	101.81	0.74	12	0.54	36.00	4964.00	4340	20230911	-15.55	2925	20231020	25.30	4340	-15.55	20230911	2925	25.30	20231020	4340	-15.55	20230911	2925	25.30	20231020	3.53	N	038460	500	104 억		513069	N	N	0	N	00	N
13	20231030	130437	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3665	15	2	0.41	222916880	61221	40.51	3600	3705	3550	4745	2555	3650	3641.18	2.46	0	3286	3840	3745	3620	3525	3400	3792	3572	104	1095	500	2550	5	1	20816995	763	101.81	0.74	12	0.29	36.00	4964.00	4340	20230911	-15.55	2925	20231020	25.30	4340	-15.55	20230911	2925	25.30	20231020	4340	-15.55	20230911	2925	25.30	20231020	3.53	N	038460	500	104 억		513069	N	N	0	N	00	N
14	20231030	120432	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3670	20	2	0.55	198019110	54417	36.01	3600	3705	3550	4745	2555	3650	3638.92	2.46	0	3224	3840	3745	3620	3525	3400	3792	3572	104	1095	500	2550	5	1	20816995	764	101.94	0.74	12	0.26	36.00	4964.00	4340	20230911	-15.44	2925	20231020	25.47	4340	-15.44	20230911	2925	25.47	20231020	4340	-15.44	20230911	2925	25.47	20231020	3.53	N	038460	500	104 억		513069	N	N	0	N	00	N
15	20231030	110433	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3645	-5	5	-0.14	163607820	44982	29.76	3600	3705	3550	4745	2555	3650	3637.18	2.46	0	4959	3840	3745	3620	3525	3400	3792	3572	104	1095	500	2550	5	1	20816995	759	101.25	0.73	12	0.22	36.00	4964.00	4340	20230911	-16.01	2925	20231020	24.62	4340	-16.01	20230911	2925	24.62	20231020	4340	-16.01	20230911	2925	24.62	20231020	3.53	N	038460	500	104 억		513069	N	N	0	N	00	N
16	20231030	100436	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3625	-25	5	-0.68	62842500	17425	11.53	3600	3670	3550	4745	2555	3650	3606.46	2.46	0	3336	3840	3745	3620	3525	3400	3792	3572	104	1095	500	2550	5	1	20816995	755	100.69	0.73	12	0.08	36.00	4964.00	4340	20230911	-16.47	2925	20231020	23.93	4340	-16.47	20230911	2925	23.93	20231020	4340	-16.47	20230911	2925	23.93	20231020	3.53	N	038460	500	104 억		513069	N	N	0	N	00	N
17	20231030	090430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3600	-50	5	-1.37	8315935	2327	1.54	3600	3600	3550	4745	2555	3650	3573.67	2.46	0	-48	3840	3745	3620	3525	3400	3792	3572	104	1095	500	2550	5	1	20816995	749	100.00	0.73	12	0.01	36.00	4964.00	4340	20230911	-17.05	2925	20231020	23.08	4340	-17.05	20230911	2925	23.08	20231020	4340	-17.05	20230911	2925	23.08	20231020	3.53	N	038460	500	104 억		513069	N	N	0	N	00	N
18	20231027	160411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3650	-25	5	-0.68	544135680	150496	87.67	3630	3715	3495	4775	2575	3675	3614.96	2.54	0	-24181	3771	3722	3626	3577	3481	3747	3602	104	1100	500	2570	5	1	20816995	760	101.39	0.74	12	0.72	36.00	4964.00	4340	20230911	-15.90	2925	20231020	24.79	4340	-15.90	20230911	2925	24.79	20231020	4340	-15.90	20230911	2925	24.79	20231020	3.44	N	038460	500	104 억		529631	N	N	0	N	00	N
19	20231027	150434	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3675	0	3	0.00	485816555	134502	78.35	3630	3715	3495	4775	2575	3675	3611.88	2.54	0	-23143	3771	3722	3626	3577	3481	3747	3602	104	1100	500	2570	5	1	20816995	765	102.08	0.74	12	0.65	36.00	4964.00	4340	20230911	-15.32	2925	20231020	25.64	4340	-15.32	20230911	2925	25.64	20231020	4340	-15.32	20230911	2925	25.64	20231020	3.44	N	038460	500	104 억		529631	N	N	0	N	00	N
20	20231027	140432	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3655	-20	5	-0.54	450151595	124679	72.63	3630	3715	3495	4775	2575	3675	3610.39	2.54	0	-23170	3771	3722	3626	3577	3481	3747	3602	104	1100	500	2570	5	1	20816995	761	101.53	0.74	12	0.60	36.00	4964.00	4340	20230911	-15.78	2925	20231020	24.96	4340	-15.78	20230911	2925	24.96	20231020	4340	-15.78	20230911	2925	24.96	20231020	3.44	N	038460	500	104 억		529631	N	N	0	N	00	N
21	20231027	130427	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3585	-90	5	-2.45	404536995	112059	65.28	3630	3715	3495	4775	2575	3675	3609.93	2.54	0	-17451	3771	3722	3626	3577	3481	3747	3602	104	1100	500	2570	5	1	20816995	746	99.58	0.72	12	0.54	36.00	4964.00	4340	20230911	-17.40	2925	20231020	22.56	4340	-17.40	20230911	2925	22.56	20231020	4340	-17.40	20230911	2925	22.56	20231020	3.44	N	038460	500	104 억		529631	N	N	0	N	00	N
22	20231027	120435	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3665	-10	5	-0.27	372155965	103120	60.07	3630	3715	3495	4775	2575	3675	3608.84	2.54	0	-12705	3771	3722	3626	3577	3481	3747	3602	104	1100	500	2570	5	1	20816995	763	101.81	0.74	12	0.50	36.00	4964.00	4340	20230911	-15.55	2925	20231020	25.30	4340	-15.55	20230911	2925	25.30	20231020	4340	-15.55	20230911	2925	25.30	20231020	3.44	N	038460	500	104 억		529631	N	N	0	N	00	N
23	20231027	110438	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3670	-5	5	-0.14	357030930	98992	57.67	3630	3715	3495	4775	2575	3675	3606.54	2.54	0	-11883	3771	3722	3626	3577	3481	3747	3602	104	1100	500	2570	5	1	20816995	764	101.94	0.74	12	0.48	36.00	4964.00	4340	20230911	-15.44	2925	20231020	25.47	4340	-15.44	20230911	2925	25.47	20231020	4340	-15.44	20230911	2925	25.47	20231020	3.44	N	038460	500	104 억		529631	N	N	0	N	00	N
24	20231027	100433	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3595	-80	5	-2.18	196896255	55143	32.12	3630	3685	3495	4775	2575	3675	3570.30	2.54	0	-17998	3771	3722	3626	3577	3481	3747	3602	104	1100	500	2570	5	1	20816995	748	99.86	0.72	12	0.26	36.00	4964.00	4340	20230911	-17.17	2925	20231020	22.91	4340	-17.17	20230911	2925	22.91	20231020	4340	-17.17	20230911	2925	22.91	20231020	3.44	N	038460	500	104 억		529631	N	N	0	N	00	N
25	20231027	090429	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3685	10	2	0.27	22142910	6066	3.53	3630	3685	3620	4775	2575	3675	3649.56	2.54	0	-1953	3771	3722	3626	3577	3481	3747	3602	104	1100	500	2570	5	1	20816995	767	102.36	0.74	12	0.03	36.00	4964.00	4340	20230911	-15.09	2925	20231020	25.98	4340	-15.09	20230911	2925	25.98	20231020	4340	-15.09	20230911	2925	25.98	20231020	3.44	N	038460	500	104 억		529631	N	N	0	N	00	N
26	20231026	160426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3675	-45	5	-1.21	606190515	168292	33.96	3665	3675	3530	4835	2605	3720	3601.77	2.52	0	3373	3906	3812	3671	3577	3436	3860	3625	104	1115	500	2600	5	1	20816995	765	102.08	0.74	12	0.81	36.00	4964.00	4340	20230911	-15.32	2925	20231020	25.64	4340	-15.32	20230911	2925	25.64	20231020	4340	-15.32	20230911	2925	25.64	20231020	3.25	N	038460	500	104 억		525040	N	N	0	N	00	N
27	20231026	150426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3630	-90	5	-2.42	540496135	150364	30.34	3665	3675	3530	4835	2605	3720	3594.58	2.52	0	7107	3906	3812	3671	3577	3436	3860	3625	104	1115	500	2600	5	1	20816995	756	100.83	0.73	12	0.72	36.00	4964.00	4340	20230911	-16.36	2925	20231020	24.10	4340	-16.36	20230911	2925	24.10	20231020	4340	-16.36	20230911	2925	24.10	20231020	3.25	N	038460	500	104 억		525040	N	N	0	N	00	N
28	20231026	140428	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3550	-170	5	-4.57	463802825	128989	26.03	3665	3675	3530	4835	2605	3720	3595.67	2.52	0	9109	3906	3812	3671	3577	3436	3860	3625	104	1115	500	2600	5	1	20816995	739	98.61	0.72	12	0.62	36.00	4964.00	4340	20230911	-18.20	2925	20231020	21.37	4340	-18.20	20230911	2925	21.37	20231020	4340	-18.20	20230911	2925	21.37	20231020	3.25	N	038460	500	104 억		525040	N	N	0	N	00	N
29	20231026	130426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3570	-150	5	-4.03	414276850	115083	23.22	3665	3675	3530	4835	2605	3720	3599.80	2.52	0	8183	3906	3812	3671	3577	3436	3860	3625	104	1115	500	2600	5	1	20816995	743	99.17	0.72	12	0.55	36.00	4964.00	4340	20230911	-17.74	2925	20231020	22.05	4340	-17.74	20230911	2925	22.05	20231020	4340	-17.74	20230911	2925	22.05	20231020	3.25	N	038460	500	104 억		525040	N	N	0	N	00	N
30	20231026	120425	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3555	-165	5	-4.44	398350200	110601	22.32	3665	3675	3530	4835	2605	3720	3601.68	2.52	0	7604	3906	3812	3671	3577	3436	3860	3625	104	1115	500	2600	5	1	20816995	740	98.75	0.72	12	0.53	36.00	4964.00	4340	20230911	-18.09	2925	20231020	21.54	4340	-18.09	20230911	2925	21.54	20231020	4340	-18.09	20230911	2925	21.54	20231020	3.25	N	038460	500	104 억		525040	N	N	0	N	00	N
31	20231026	110429	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3615	-105	5	-2.82	324003040	89749	18.11	3665	3675	3530	4835	2605	3720	3610.09	2.52	0	-5198	3906	3812	3671	3577	3436	3860	3625	104	1115	500	2600	5	1	20816995	753	100.42	0.73	12	0.43	36.00	4964.00	4340	20230911	-16.71	2925	20231020	23.59	4340	-16.71	20230911	2925	23.59	20231020	4340	-16.71	20230911	2925	23.59	20231020	3.25	N	038460	500	104 억		525040	N	N	0	N	00	N
32	20231026	100429	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3575	-145	5	-3.90	206852275	57559	11.61	3665	3675	3530	4835	2605	3720	3593.72	2.52	0	10534	3906	3812	3671	3577	3436	3860	3625	104	1115	500	2600	5	1	20816995	744	99.31	0.72	12	0.28	36.00	4964.00	4340	20230911	-17.63	2925	20231020	22.22	4340	-17.63	20230911	2925	22.22	20231020	4340	-17.63	20230911	2925	22.22	20231020	3.25	N	038460	500	104 억		525040	N	N	0	N	00	N
33	20231026	090428	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3660	-60	5	-1.61	57581890	15981	3.22	3665	3675	3530	4835	2605	3720	3603.08	2.52	0	5727	3906	3812	3671	3577	3436	3860	3625	104	1115	500	2600	5	1	20816995	762	101.67	0.74	12	0.08	36.00	4964.00	4340	20230911	-15.67	2925	20231020	25.13	4340	-15.67	20230911	2925	25.13	20231020	4340	-15.67	20230911	2925	25.13	20231020	3.25	N	038460	500	104 억		525040	N	N	0	N	00	N
34	20231025	160429	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3720	105	2	2.90	1822390070	494982	25.65	3565	3765	3530	4695	2535	3615	3681.74	2.17	0	68459	4075	3845	3475	3245	2875	3960	3360	104	1080	500	2530	5	1	20816995	774	103.33	0.75	12	2.38	36.00	4964.00	4340	20230911	-14.29	2925	20231020	27.18	4340	-14.29	20230911	2925	27.18	20231020	4340	-14.29	20230911	2925	27.18	20231020	3.25	N	038460	500	104 억		451617	N	N	0	N	00	N
35	20231025	150429	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3685	70	2	1.94	1712524490	465334	24.11	3565	3765	3530	4695	2535	3615	3680.24	2.17	0	63438	4075	3845	3475	3245	2875	3960	3360	104	1080	500	2530	5	1	20816995	767	102.36	0.74	12	2.24	36.00	4964.00	4340	20230911	-15.09	2925	20231020	25.98	4340	-15.09	20230911	2925	25.98	20231020	4340	-15.09	20230911	2925	25.98	20231020	3.25	N	038460	500	104 억		451617	N	N	0	N	00	N
36	20231025	140425	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3715	100	2	2.77	1600916970	435150	22.55	3565	3765	3530	4695	2535	3615	3679.04	2.17	0	67577	4075	3845	3475	3245	2875	3960	3360	104	1080	500	2530	5	1	20816995	773	103.19	0.75	12	2.09	36.00	4964.00	4340	20230911	-14.40	2925	20231020	27.01	4340	-14.40	20230911	2925	27.01	20231020	4340	-14.40	20230911	2925	27.01	20231020	3.25	N	038460	500	104 억		451617	N	N	0	N	00	N
37	20231025	130427	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3675	60	2	1.66	1297398850	353496	18.32	3565	3765	3530	4695	2535	3615	3670.24	2.17	0	72744	4075	3845	3475	3245	2875	3960	3360	104	1080	500	2530	5	1	20816995	765	102.08	0.74	12	1.70	36.00	4964.00	4340	20230911	-15.32	2925	20231020	25.64	4340	-15.32	20230911	2925	25.64	20231020	4340	-15.32	20230911	2925	25.64	20231020	3.25	N	038460	500	104 억		451617	N	N	0	N	00	N
38	20231025	120426	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3645	30	2	0.83	1215660360	331201	17.16	3565	3765	3530	4695	2535	3615	3670.51	2.17	0	72626	4075	3845	3475	3245	2875	3960	3360	104	1080	500	2530	5	1	20816995	759	101.25	0.73	12	1.59	36.00	4964.00	4340	20230911	-16.01	2925	20231020	24.62	4340	-16.01	20230911	2925	24.62	20231020	4340	-16.01	20230911	2925	24.62	20231020	3.25	N	038460	500	104 억		451617	N	N	0	N	00	N
39	20231025	110426	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3650	35	2	0.97	1134149835	308805	16.00	3565	3765	3530	4695	2535	3615	3672.76	2.17	0	66493	4075	3845	3475	3245	2875	3960	3360	104	1080	500	2530	5	1	20816995	760	101.39	0.74	12	1.48	36.00	4964.00	4340	20230911	-15.90	2925	20231020	24.79	4340	-15.90	20230911	2925	24.79	20231020	4340	-15.90	20230911	2925	24.79	20231020	3.25	N	038460	500	104 억		451617	N	N	0	N	00	N
40	20231025	100426	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3615	0	3	0.00	974217710	264692	13.72	3565	3765	3530	4695	2535	3615	3680.64	2.17	0	61794	4075	3845	3475	3245	2875	3960	3360	104	1080	500	2530	5	1	20816995	753	100.42	0.73	12	1.27	36.00	4964.00	4340	20230911	-16.71	2925	20231020	23.59	4340	-16.71	20230911	2925	23.59	20231020	4340	-16.71	20230911	2925	23.59	20231020	3.25	N	038460	500	104 억		451617	N	N	0	N	00	N
41	20231025	090425	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3655	40	2	1.11	284425540	77646	4.02	3565	3735	3530	4695	2535	3615	3663.28	2.17	0	8840	4075	3845	3475	3245	2875	3960	3360	104	1080	500	2530	5	1	20816995	761	101.53	0.74	12	0.37	36.00	4964.00	4340	20230911	-15.78	2925	20231020	24.96	4340	-15.78	20230911	2925	24.96	20231020	4340	-15.78	20230911	2925	24.96	20231020	3.25	N	038460	500	104 억		451617	N	N	0	N	00	N
42	20231024	160417	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3615	455	2	14.40	6808213520	1923031	1313.07	3160	3705	3105	4105	2215	3160	3540.31	2.46	0	-64583	3410	3285	3155	3030	2900	3347	3092	104	945	500	2210	5	1	20816995	753	100.42	0.73	12	9.24	36.00	4964.00	4340	20230911	-16.71	2925	20231020	23.59	4340	-16.71	20230911	2925	23.59	20231020	4340	-16.71	20230911	2925	23.59	20231020	3.29	N	038460	500	104 억		512561	N	N	0	N	00	N
43	20231024	150424	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3515	355	2	11.23	6450167935	1823299	1244.97	3160	3705	3105	4105	2215	3160	3537.65	2.46	0	-80765	3410	3285	3155	3030	2900	3347	3092	104	945	500	2210	5	1	20816995	732	97.64	0.71	12	8.76	36.00	4964.00	4340	20230911	-19.01	2925	20231020	20.17	4340	-19.01	20230911	2925	20.17	20231020	4340	-19.01	20230911	2925	20.17	20231020	3.29	N	038460	500	104 억		512561	N	N	0	N	00	N
44	20231024	140415	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3505	345	2	10.92	6041128295	1707532	1165.92	3160	3705	3105	4105	2215	3160	3537.95	2.46	0	-110746	3410	3285	3155	3030	2900	3347	3092	104	945	500	2210	5	1	20816995	730	97.36	0.71	12	8.20	36.00	4964.00	4340	20230911	-19.24	2925	20231020	19.83	4340	-19.24	20230911	2925	19.83	20231020	4340	-19.24	20230911	2925	19.83	20231020	3.29	N	038460	500	104 억		512561	N	N	0	N	00	N
45	20231024	130422	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3450	290	2	9.18	5616162945	1585215	1082.41	3160	3705	3105	4105	2215	3160	3542.86	2.46	0	-157801	3410	3285	3155	3030	2900	3347	3092	104	945	500	2210	5	1	20816995	718	95.83	0.70	12	7.62	36.00	4964.00	4340	20230911	-20.51	2925	20231020	17.95	4340	-20.51	20230911	2925	17.95	20231020	4340	-20.51	20230911	2925	17.95	20231020	3.29	N	038460	500	104 억		512561	N	N	0	N	00	N
46	20231024	120426	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3475	315	2	9.97	4036020525	1132430	773.24	3160	3705	3105	4105	2215	3160	3564.06	2.46	0	-155311	3410	3285	3155	3030	2900	3347	3092	104	945	500	2210	5	1	20816995	723	96.53	0.70	12	5.44	36.00	4964.00	4340	20230911	-19.93	2925	20231020	18.80	4340	-19.93	20230911	2925	18.80	20231020	4340	-19.93	20230911	2925	18.80	20231020	3.29	N	038460	500	104 억		512561	N	N	0	N	00	N
47	20231024	110421	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3160	0	3	0.00	107643645	33638	22.97	3160	3265	3105	4105	2215	3160	3200.14	2.46	0	-15526	3410	3285	3155	3030	2900	3347	3092	104	945	500	2210	5	1	20816995	658	87.78	0.64	12	0.16	36.00	4964.00	4340	20230911	-27.19	2925	20231020	8.03	4340	-27.19	20230911	2925	8.03	20231020	4340	-27.19	20230911	2925	8.03	20231020	3.29	N	038460	500	104 억		512561	N	N	0	N	00	N
48	20231024	100417	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3200	40	2	1.27	76848070	23917	16.33	3160	3265	3160	4105	2215	3160	3213.27	2.46	0	-13260	3410	3285	3155	3030	2900	3347	3092	104	945	500	2210	5	1	20816995	666	88.89	0.64	12	0.11	36.00	4964.00	4340	20230911	-26.27	2925	20231020	9.40	4340	-26.27	20230911	2925	9.40	20231020	4340	-26.27	20230911	2925	9.40	20231020	3.29	N	038460	500	104 억		512561	N	N	0	N	00	N
49	20231024	090420	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3265	105	2	3.32	6820195	2125	1.45	3160	3265	3160	4105	2215	3160	3211.19	2.46	0	-720	3410	3285	3155	3030	2900	3347	3092	104	945	500	2210	5	1	20816995	680	90.69	0.66	12	0.01	36.00	4964.00	4340	20230911	-24.77	2925	20231020	11.62	4340	-24.77	20230911	2925	11.62	20231020	4340	-24.77	20230911	2925	11.62	20231020	3.29	N	038460	500	104 억		512561	N	N	0	N	00	N
50	20231023	160415	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3160	155	2	5.16	467034490	146419	114.61	3100	3280	3025	3905	2105	3005	3189.80	2.50	0	-8919	3178	3091	3008	2921	2838	3050	2880	104	900	500	2100	5	1	20816995	658	87.78	0.64	12	0.70	36.00	4964.00	4340	20230911	-27.19	2925	20231020	8.03	4340	-27.19	20230911	2925	8.03	20231020	4340	-27.19	20230911	2925	8.03	20231020	3.35	N	038460	500	104 억		521327	N	N	0	N	00	N
51	20231023	150415	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3200	195	2	6.49	441861735	138485	108.40	3100	3280	3025	3905	2105	3005	3190.70	2.50	0	-11814	3178	3091	3008	2921	2838	3050	2880	104	900	500	2100	5	1	20816995	666	88.89	0.64	12	0.67	36.00	4964.00	4340	20230911	-26.27	2925	20231020	9.40	4340	-26.27	20230911	2925	9.40	20231020	4340	-26.27	20230911	2925	9.40	20231020	3.35	N	038460	500	104 억		521327	N	N	0	N	00	N
52	20231023	140417	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3180	175	2	5.82	403990075	126715	99.19	3100	3280	3025	3905	2105	3005	3188.20	2.50	0	-8548	3178	3091	3008	2921	2838	3050	2880	104	900	500	2100	5	1	20816995	662	88.33	0.64	12	0.61	36.00	4964.00	4340	20230911	-26.73	2925	20231020	8.72	4340	-26.73	20230911	2925	8.72	20231020	4340	-26.73	20230911	2925	8.72	20231020	3.35	N	038460	500	104 억		521327	N	N	0	N	00	N
53	20231023	130417	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3170	165	2	5.49	380201960	119227	93.33	3100	3280	3025	3905	2105	3005	3188.92	2.50	0	-8143	3178	3091	3008	2921	2838	3050	2880	104	900	500	2100	5	1	20816995	660	88.06	0.64	12	0.57	36.00	4964.00	4340	20230911	-26.96	2925	20231020	8.38	4340	-26.96	20230911	2925	8.38	20231020	4340	-26.96	20230911	2925	8.38	20231020	3.35	N	038460	500	104 억		521327	N	N	0	N	00	N
54	20231023	120415	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3170	165	2	5.49	357750065	112184	87.81	3100	3280	3025	3905	2105	3005	3188.98	2.50	0	-8409	3178	3091	3008	2921	2838	3050	2880	104	900	500	2100	5	1	20816995	660	88.06	0.64	12	0.54	36.00	4964.00	4340	20230911	-26.96	2925	20231020	8.38	4340	-26.96	20230911	2925	8.38	20231020	4340	-26.96	20230911	2925	8.38	20231020	3.35	N	038460	500	104 억		521327	N	N	0	N	00	N
55	20231023	110414	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3230	225	2	7.49	338547370	106128	83.07	3100	3280	3025	3905	2105	3005	3190.02	2.50	0	-9294	3178	3091	3008	2921	2838	3050	2880	104	900	500	2100	5	1	20816995	672	89.72	0.65	12	0.51	36.00	4964.00	4340	20230911	-25.58	2925	20231020	10.43	4340	-25.58	20230911	2925	10.43	20231020	4340	-25.58	20230911	2925	10.43	20231020	3.35	N	038460	500	104 억		521327	N	N	0	N	00	N
56	20231023	100411	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3200	195	2	6.49	316368900	99174	77.63	3100	3280	3025	3905	2105	3005	3190.07	2.50	0	-11059	3178	3091	3008	2921	2838	3050	2880	104	900	500	2100	5	1	20816995	666	88.89	0.64	12	0.48	36.00	4964.00	4340	20230911	-26.27	2925	20231020	9.40	4340	-26.27	20230911	2925	9.40	20231020	4340	-26.27	20230911	2925	9.40	20231020	3.35	N	038460	500	104 억		521327	N	N	0	N	00	N
57	20231023	090419	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3065	60	2	2.00	11721090	3834	3.00	3100	3100	3025	3905	2105	3005	3057.36	2.50	0	-784	3178	3091	3008	2921	2838	3050	2880	104	900	500	2100	5	1	20816995	638	85.14	0.62	12	0.02	36.00	4964.00	4340	20230911	-29.38	2925	20231020	4.79	4340	-29.38	20230911	2925	4.79	20231020	4340	-29.38	20230911	2925	4.79	20231020	3.35	N	038460	500	104 억		521327	N	N	0	N	00	N
58	20231020	160415	00	60.00	KOSDAQ	신저가	정보기기	N	N	N	N	60	N	3005	-70	5	-2.28	381791500	127129	113.15	3050	3095	2925	3995	2155	3075	3003.18	2.48	0	4583	3281	3177	3126	3022	2971	3152	2997	104	920	500	2150	5	1	20816995	626	83.47	0.61	12	0.61	36.00	4964.00	4340	20230911	-30.76	2925	20231020	2.74	4340	-30.76	20230911	2925	2.74	20231020	4340	-30.76	20230911	2925	2.74	20231020	3.38	N	038460	500	104 억		516538	N	N	0	N	00	N
59	20231020	150414	00	60.00	KOSDAQ	신저가	정보기기	N	N	N	N	60	N	3015	-60	5	-1.95	363660260	121111	107.79	3050	3095	2925	3995	2155	3075	3002.70	2.48	0	7081	3281	3177	3126	3022	2971	3152	2997	104	920	500	2150	5	1	20816995	628	83.75	0.61	12	0.58	36.00	4964.00	4340	20230911	-30.53	2925	20231020	3.08	4340	-30.53	20230911	2925	3.08	20231020	4340	-30.53	20230911	2925	3.08	20231020	3.38	N	038460	500	104 억		516538	N	N	0	N	00	N
60	20231020	140416	00	60.00	KOSDAQ	신저가	정보기기	N	N	N	N	60	N	3025	-50	5	-1.63	338067120	112646	100.26	3050	3095	2925	3995	2155	3075	3001.15	2.48	0	11399	3281	3177	3126	3022	2971	3152	2997	104	920	500	2150	5	1	20816995	630	84.03	0.61	12	0.54	36.00	4964.00	4340	20230911	-30.30	2925	20231020	3.42	4340	-30.30	20230911	2925	3.42	20231020	4340	-30.30	20230911	2925	3.42	20231020	3.38	N	038460	500	104 억		516538	N	N	0	N	00	N
61	20231020	130406	00	60.00	KOSDAQ	신저가	정보기기	N	N	N	N	60	N	3025	-50	5	-1.63	324933640	108310	96.40	3050	3095	2925	3995	2155	3075	3000.03	2.48	0	10660	3281	3177	3126	3022	2971	3152	2997	104	920	500	2150	5	1	20816995	630	84.03	0.61	12	0.52	36.00	4964.00	4340	20230911	-30.30	2925	20231020	3.42	4340	-30.30	20230911	2925	3.42	20231020	4340	-30.30	20230911	2925	3.42	20231020	3.38	N	038460	500	104 억		516538	N	N	0	N	00	N
62	20231020	120411	00	60.00	KOSDAQ	신저가	정보기기	N	N	N	N	60	N	3005	-70	5	-2.28	319439460	106483	94.77	3050	3095	2925	3995	2155	3075	2999.91	2.48	0	9866	3281	3177	3126	3022	2971	3152	2997	104	920	500	2150	5	1	20816995	626	83.47	0.61	12	0.51	36.00	4964.00	4340	20230911	-30.76	2925	20231020	2.74	4340	-30.76	20230911	2925	2.74	20231020	4340	-30.76	20230911	2925	2.74	20231020	3.38	N	038460	500	104 억		516538	N	N	0	N	00	N
63	20231020	110416	00	60.00	KOSDAQ	신저가	정보기기	N	N	N	N	60	N	2970	-105	5	-3.41	264556540	88034	78.35	3050	3095	2925	3995	2155	3075	3005.16	2.48	0	3640	3281	3177	3126	3022	2971	3152	2997	104	920	500	2150	5	1	20816995	618	82.50	0.60	12	0.42	36.00	4964.00	4340	20230911	-31.57	2925	20231020	1.54	4340	-31.57	20230911	2925	1.54	20231020	4340	-31.57	20230911	2925	1.54	20231020	3.38	N	038460	500	104 억		516538	N	N	0	N	00	N
64	20231020	100412	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3030	-45	5	-1.46	80537860	26376	23.48	3050	3095	3010	3995	2155	3075	3053.45	2.48	0	2930	3281	3177	3126	3022	2971	3152	2997	104	920	500	2150	5	1	20816995	631	84.17	0.61	12	0.13	36.00	4964.00	4340	20230911	-30.18	2955	20230726	2.54	4340	-30.18	20230911	2955	2.54	20230726	4340	-30.18	20230911	2955	2.54	20230726	3.38	N	038460	500	104 억		516538	N	N	0	N	00	N
65	20231020	090414	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3090	15	2	0.49	16398605	5347	4.76	3050	3095	3010	3995	2155	3075	3066.88	2.48	0	189	3281	3177	3126	3022	2971	3152	2997	104	920	500	2150	5	1	20816995	643	85.83	0.62	12	0.03	36.00	4964.00	4340	20230911	-28.80	2955	20230726	4.57	4340	-28.80	20230911	2955	4.57	20230726	4340	-28.80	20230911	2955	4.57	20230726	3.38	N	038460	500	104 억		516538	N	N	0	N	00	N
66	20231019	160411	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3075	-155	5	-4.80	351589320	112163	198.47	3210	3230	3075	4195	2265	3230	3134.63	2.63	0	-30677	3390	3310	3255	3175	3120	3282	3147	104	965	500	2260	5	1	20816995	640	85.42	0.62	12	0.54	36.00	4964.00	4340	20230911	-29.15	2955	20230726	4.06	4340	-29.15	20230911	2955	4.06	20230726	4340	-29.15	20230911	2955	4.06	20230726	3.31	N	038460	500	104 억		547181	N	N	0	N	00	N
67	20231019	150409	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3105	-125	5	-3.87	329903840	105125	186.02	3210	3230	3075	4195	2265	3230	3138.15	2.63	0	-27739	3390	3310	3255	3175	3120	3282	3147	104	965	500	2260	5	1	20816995	646	86.25	0.63	12	0.50	36.00	4964.00	4340	20230911	-28.46	2955	20230726	5.08	4340	-28.46	20230911	2955	5.08	20230726	4340	-28.46	20230911	2955	5.08	20230726	3.31	N	038460	500	104 억		547181	N	N	0	N	00	N
68	20231019	140411	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3095	-135	5	-4.18	313462125	99810	176.61	3210	3230	3075	4195	2265	3230	3140.54	2.63	0	-25392	3390	3310	3255	3175	3120	3282	3147	104	965	500	2260	5	1	20816995	644	85.97	0.62	12	0.48	36.00	4964.00	4340	20230911	-28.69	2955	20230726	4.74	4340	-28.69	20230911	2955	4.74	20230726	4340	-28.69	20230911	2955	4.74	20230726	3.31	N	038460	500	104 억		547181	N	N	0	N	00	N
69	20231019	130408	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3130	-100	5	-3.10	231404565	73289	129.68	3210	3230	3100	4195	2265	3230	3157.37	2.63	0	-30696	3390	3310	3255	3175	3120	3282	3147	104	965	500	2260	5	1	20816995	652	86.94	0.63	12	0.35	36.00	4964.00	4340	20230911	-27.88	2955	20230726	5.92	4340	-27.88	20230911	2955	5.92	20230726	4340	-27.88	20230911	2955	5.92	20230726	3.31	N	038460	500	104 억		547181	N	N	0	N	00	N
70	20231019	120409	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3125	-105	5	-3.25	223242730	70667	125.04	3210	3230	3100	4195	2265	3230	3159.02	2.63	0	-28614	3390	3310	3255	3175	3120	3282	3147	104	965	500	2260	5	1	20816995	651	86.81	0.63	12	0.34	36.00	4964.00	4340	20230911	-28.00	2955	20230726	5.75	4340	-28.00	20230911	2955	5.75	20230726	4340	-28.00	20230911	2955	5.75	20230726	3.31	N	038460	500	104 억		547181	N	N	0	N	00	N
71	20231019	110411	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3135	-95	5	-2.94	143614300	45093	79.79	3210	3230	3130	4195	2265	3230	3184.79	2.63	0	-26224	3390	3310	3255	3175	3120	3282	3147	104	965	500	2260	5	1	20816995	653	87.08	0.63	12	0.22	36.00	4964.00	4340	20230911	-27.76	2955	20230726	6.09	4340	-27.76	20230911	2955	6.09	20230726	4340	-27.76	20230911	2955	6.09	20230726	3.31	N	038460	500	104 억		547181	N	N	0	N	00	N
72	20231019	100408	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3190	-40	5	-1.24	89017955	27851	49.28	3210	3230	3155	4195	2265	3230	3196.15	2.63	0	-14814	3390	3310	3255	3175	3120	3282	3147	104	965	500	2260	5	1	20816995	664	88.61	0.64	12	0.13	36.00	4964.00	4340	20230911	-26.50	2955	20230726	7.95	4340	-26.50	20230911	2955	7.95	20230726	4340	-26.50	20230911	2955	7.95	20230726	3.31	N	038460	500	104 억		547181	N	N	0	N	00	N
73	20231019	090411	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3220	-10	5	-0.31	14605855	4563	8.07	3210	3230	3175	4195	2265	3230	3200.56	2.63	0	-3945	3390	3310	3255	3175	3120	3282	3147	104	965	500	2260	5	1	20816995	670	89.44	0.65	12	0.02	36.00	4964.00	4340	20230911	-25.81	2955	20230726	8.97	4340	-25.81	20230911	2955	8.97	20230726	4340	-25.81	20230911	2955	8.97	20230726	3.31	N	038460	500	104 억		547181	N	N	0	N	00	N
74	20231018	160412	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3230	-70	5	-2.12	183373795	56493	77.45	3310	3335	3200	4290	2310	3300	3245.96	2.73	0	-21190	3403	3351	3288	3236	3173	3377	3262	104	990	500	2310	5	1	20816995	672	89.72	0.65	12	0.27	36.00	4964.00	4340	20230911	-25.58	2955	20230726	9.31	4340	-25.58	20230911	2955	9.31	20230726	4340	-25.58	20230911	2955	9.31	20230726	3.27	N	038460	500	104 억		568572	N	N	0	N	00	N
75	20231018	150407	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3235	-65	5	-1.97	179327935	55241	75.74	3310	3335	3200	4290	2310	3300	3246.28	2.73	0	-20557	3403	3351	3288	3236	3173	3377	3262	104	990	500	2310	5	1	20816995	673	89.86	0.65	12	0.27	36.00	4964.00	4340	20230911	-25.46	2955	20230726	9.48	4340	-25.46	20230911	2955	9.48	20230726	4340	-25.46	20230911	2955	9.48	20230726	3.27	N	038460	500	104 억		568572	N	N	0	N	00	N
76	20231018	140404	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3230	-70	5	-2.12	112285210	34331	47.07	3310	3335	3220	4290	2310	3300	3270.67	2.73	0	-17570	3403	3351	3288	3236	3173	3377	3262	104	990	500	2310	5	1	20816995	672	89.72	0.65	12	0.16	36.00	4964.00	4340	20230911	-25.58	2955	20230726	9.31	4340	-25.58	20230911	2955	9.31	20230726	4340	-25.58	20230911	2955	9.31	20230726	3.27	N	038460	500	104 억		568572	N	N	0	N	00	N
77	20231018	130403	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3240	-60	5	-1.82	103995140	31765	43.55	3310	3335	3220	4290	2310	3300	3273.89	2.73	0	-15661	3403	3351	3288	3236	3173	3377	3262	104	990	500	2310	5	1	20816995	674	90.00	0.65	12	0.15	36.00	4964.00	4340	20230911	-25.35	2955	20230726	9.64	4340	-25.35	20230911	2955	9.64	20230726	4340	-25.35	20230911	2955	9.64	20230726	3.27	N	038460	500	104 억		568572	N	N	0	N	00	N
78	20231018	120408	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3270	-30	5	-0.91	89871030	27414	37.59	3310	3335	3250	4290	2310	3300	3278.29	2.73	0	-11789	3403	3351	3288	3236	3173	3377	3262	104	990	500	2310	5	1	20816995	681	90.83	0.66	12	0.13	36.00	4964.00	4340	20230911	-24.65	2955	20230726	10.66	4340	-24.65	20230911	2955	10.66	20230726	4340	-24.65	20230911	2955	10.66	20230726	3.27	N	038460	500	104 억		568572	N	N	0	N	00	N
79	20231018	110405	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3275	-25	5	-0.76	82410500	25126	34.45	3310	3335	3250	4290	2310	3300	3279.89	2.73	0	-10216	3403	3351	3288	3236	3173	3377	3262	104	990	500	2310	5	1	20816995	682	90.97	0.66	12	0.12	36.00	4964.00	4340	20230911	-24.54	2955	20230726	10.83	4340	-24.54	20230911	2955	10.83	20230726	4340	-24.54	20230911	2955	10.83	20230726	3.27	N	038460	500	104 억		568572	N	N	0	N	00	N
80	20231018	100408	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3270	-30	5	-0.91	57238795	17406	23.86	3310	3335	3265	4290	2310	3300	3288.45	2.73	0	-10256	3403	3351	3288	3236	3173	3377	3262	104	990	500	2310	5	1	20816995	681	90.83	0.66	12	0.08	36.00	4964.00	4340	20230911	-24.65	2955	20230726	10.66	4340	-24.65	20230911	2955	10.66	20230726	4340	-24.65	20230911	2955	10.66	20230726	3.27	N	038460	500	104 억		568572	N	N	0	N	00	N
81	20231018	090406	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3320	20	2	0.61	2295480	694	0.95	3310	3320	3290	4290	2310	3300	3307.61	2.73	0	-204	3403	3351	3288	3236	3173	3377	3262	104	990	500	2310	5	1	20816995	691	92.22	0.67	12	0.00	36.00	4964.00	4340	20230911	-23.50	2955	20230726	12.35	4340	-23.50	20230911	2955	12.35	20230726	4340	-23.50	20230911	2955	12.35	20230726	3.27	N	038460	500	104 억		568572	N	N	0	N	00	N
82	20231017	160408	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3300	25	2	0.76	240063555	72923	115.87	3275	3340	3225	4255	2295	3275	3292.01	2.67	0	13296	3451	3362	3311	3222	3171	3337	3197	104	980	500	2290	5	1	20816995	687	91.67	0.66	12	0.35	36.00	4964.00	4340	20230911	-23.96	2955	20230726	11.68	4340	-23.96	20230911	2955	11.68	20230726	4340	-23.96	20230911	2955	11.68	20230726	3.26	N	038460	500	104 억		555200	N	N	0	N	00	N
83	20231017	150407	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3240	-35	5	-1.07	189431580	57434	91.26	3275	3340	3225	4255	2295	3275	3298.25	2.67	0	13453	3451	3362	3311	3222	3171	3337	3197	104	980	500	2290	5	1	20816995	674	90.00	0.65	12	0.28	36.00	4964.00	4340	20230911	-25.35	2955	20230726	9.64	4340	-25.35	20230911	2955	9.64	20230726	4340	-25.35	20230911	2955	9.64	20230726	3.26	N	038460	500	104 억		555200	N	N	0	N	00	N
84	20231017	140408	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3260	-15	5	-0.46	169137815	51189	81.34	3275	3340	3260	4255	2295	3275	3304.18	2.67	0	14032	3451	3362	3311	3222	3171	3337	3197	104	980	500	2290	5	1	20816995	679	90.56	0.66	12	0.25	36.00	4964.00	4340	20230911	-24.88	2955	20230726	10.32	4340	-24.88	20230911	2955	10.32	20230726	4340	-24.88	20230911	2955	10.32	20230726	3.26	N	038460	500	104 억		555200	N	N	0	N	00	N
85	20231017	130406	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3295	20	2	0.61	143253600	43290	68.79	3275	3340	3275	4255	2295	3275	3309.16	2.67	0	18720	3451	3362	3311	3222	3171	3337	3197	104	980	500	2290	5	1	20816995	686	91.53	0.66	12	0.21	36.00	4964.00	4340	20230911	-24.08	2955	20230726	11.51	4340	-24.08	20230911	2955	11.51	20230726	4340	-24.08	20230911	2955	11.51	20230726	3.26	N	038460	500	104 억		555200	N	N	0	N	00	N
86	20231017	120408	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3305	30	2	0.92	122474780	36966	58.74	3275	3340	3275	4255	2295	3275	3313.17	2.67	0	20197	3451	3362	3311	3222	3171	3337	3197	104	980	500	2290	5	1	20816995	688	91.81	0.67	12	0.18	36.00	4964.00	4340	20230911	-23.85	2955	20230726	11.84	4340	-23.85	20230911	2955	11.84	20230726	4340	-23.85	20230911	2955	11.84	20230726	3.26	N	038460	500	104 억		555200	N	N	0	N	00	N
87	20231017	110403	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3310	35	2	1.07	116496205	35155	55.86	3275	3340	3275	4255	2295	3275	3313.79	2.67	0	20084	3451	3362	3311	3222	3171	3337	3197	104	980	500	2290	5	1	20816995	689	91.94	0.67	12	0.17	36.00	4964.00	4340	20230911	-23.73	2955	20230726	12.01	4340	-23.73	20230911	2955	12.01	20230726	4340	-23.73	20230911	2955	12.01	20230726	3.26	N	038460	500	104 억		555200	N	N	0	N	00	N
88	20231017	100402	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3315	40	2	1.22	86843480	26189	41.61	3275	3340	3275	4255	2295	3275	3316.03	2.67	0	19187	3451	3362	3311	3222	3171	3337	3197	104	980	500	2290	5	1	20816995	690	92.08	0.67	12	0.13	36.00	4964.00	4340	20230911	-23.62	2955	20230726	12.18	4340	-23.62	20230911	2955	12.18	20230726	4340	-23.62	20230911	2955	12.18	20230726	3.26	N	038460	500	104 억		555200	N	N	0	N	00	N
89	20231017	090405	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3280	5	2	0.15	3312255	1007	1.60	3275	3300	3275	4255	2295	3275	3289.23	2.67	0	411	3451	3362	3311	3222	3171	3337	3197	104	980	500	2290	5	1	20816995	683	91.11	0.66	12	0.00	36.00	4964.00	4340	20230911	-24.42	2955	20230726	11.00	4340	-24.42	20230911	2955	11.00	20230726	4340	-24.42	20230911	2955	11.00	20230726	3.26	N	038460	500	104 억		555200	N	N	0	N	00	N
90	20231016	160403	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3275	-120	5	-3.53	206653255	62814	149.18	3400	3400	3260	4410	2380	3395	3289.93	2.76	0	-20099	3465	3430	3370	3335	3275	3447	3352	104	1015	500	2370	5	1	20816995	682	90.97	0.66	12	0.30	36.00	4964.00	4340	20230911	-24.54	2955	20230726	10.83	4340	-24.54	20230911	2955	10.83	20230726	4340	-24.54	20230911	2955	10.83	20230726	3.26	N	038460	500	104 억		575321	N	N	0	N	00	N
91	20231016	150403	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3270	-125	5	-3.68	197989335	60167	142.89	3400	3400	3260	4410	2380	3395	3290.66	2.76	0	-19797	3465	3430	3370	3335	3275	3447	3352	104	1015	500	2370	5	1	20816995	681	90.83	0.66	12	0.29	36.00	4964.00	4340	20230911	-24.65	2955	20230726	10.66	4340	-24.65	20230911	2955	10.66	20230726	4340	-24.65	20230911	2955	10.66	20230726	3.26	N	038460	500	104 억		575321	N	N	0	N	00	N
92	20231016	140403	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3275	-120	5	-3.53	163121185	49500	117.56	3400	3400	3265	4410	2380	3395	3295.38	2.76	0	-16193	3465	3430	3370	3335	3275	3447	3352	104	1015	500	2370	5	1	20816995	682	90.97	0.66	12	0.24	36.00	4964.00	4340	20230911	-24.54	2955	20230726	10.83	4340	-24.54	20230911	2955	10.83	20230726	4340	-24.54	20230911	2955	10.83	20230726	3.26	N	038460	500	104 억		575321	N	N	0	N	00	N
93	20231016	130402	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3300	-95	5	-2.80	132136375	40048	95.11	3400	3400	3265	4410	2380	3395	3299.45	2.76	0	-13020	3465	3430	3370	3335	3275	3447	3352	104	1015	500	2370	5	1	20816995	687	91.67	0.66	12	0.19	36.00	4964.00	4340	20230911	-23.96	2955	20230726	11.68	4340	-23.96	20230911	2955	11.68	20230726	4340	-23.96	20230911	2955	11.68	20230726	3.26	N	038460	500	104 억		575321	N	N	0	N	00	N
94	20231016	120402	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3315	-80	5	-2.36	102712255	31100	73.86	3400	3400	3265	4410	2380	3395	3302.64	2.76	0	-6682	3465	3430	3370	3335	3275	3447	3352	104	1015	500	2370	5	1	20816995	690	92.08	0.67	12	0.15	36.00	4964.00	4340	20230911	-23.62	2955	20230726	12.18	4340	-23.62	20230911	2955	12.18	20230726	4340	-23.62	20230911	2955	12.18	20230726	3.26	N	038460	500	104 억		575321	N	N	0	N	00	N
95	20231016	110401	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3320	-75	5	-2.21	95927215	29054	69.00	3400	3400	3265	4410	2380	3395	3301.69	2.76	0	-5443	3465	3430	3370	3335	3275	3447	3352	104	1015	500	2370	5	1	20816995	691	92.22	0.67	12	0.14	36.00	4964.00	4340	20230911	-23.50	2955	20230726	12.35	4340	-23.50	20230911	2955	12.35	20230726	4340	-23.50	20230911	2955	12.35	20230726	3.26	N	038460	500	104 억		575321	N	N	0	N	00	N
96	20231016	100358	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3305	-90	5	-2.65	64150845	19454	46.20	3400	3400	3265	4410	2380	3395	3297.57	2.76	0	-3090	3465	3430	3370	3335	3275	3447	3352	104	1015	500	2370	5	1	20816995	688	91.81	0.67	12	0.09	36.00	4964.00	4340	20230911	-23.85	2955	20230726	11.84	4340	-23.85	20230911	2955	11.84	20230726	4340	-23.85	20230911	2955	11.84	20230726	3.26	N	038460	500	104 억		575321	N	N	0	N	00	N
97	20231016	090400	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3300	-95	5	-2.80	13499040	4030	9.57	3400	3400	3295	4410	2380	3395	3349.64	2.76	0	-3095	3465	3430	3370	3335	3275	3447	3352	104	1015	500	2370	5	1	20816995	687	91.67	0.66	12	0.02	36.00	4964.00	4340	20230911	-23.96	2955	20230726	11.68	4340	-23.96	20230911	2955	11.68	20230726	4340	-23.96	20230911	2955	11.68	20230726	3.26	N	038460	500	104 억		575321	N	N	0	N	00	N
98	20231012	160409	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3400	75	2	2.26	177369495	52708	101.13	3350	3420	3270	4320	2330	3325	3365.13	2.87	0	-2728	3398	3361	3308	3271	3218	3380	3290	104	995	500	2320	5	1	20816995	708	94.44	0.68	12	0.25	36.00	4964.00	4340	20230911	-21.66	2955	20230726	15.06	4340	-21.66	20230911	2955	15.06	20230726	4340	-21.66	20230911	2955	15.06	20230726	3.25	N	038460	500	104 억		597418	N	N	0	N	00	N
99	20231012	150402	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3375	50	2	1.50	157524850	46858	89.90	3350	3420	3270	4320	2330	3325	3361.75	2.87	0	-2567	3398	3361	3308	3271	3218	3380	3290	104	995	500	2320	5	1	20816995	703	93.75	0.68	12	0.23	36.00	4964.00	4340	20230911	-22.24	2955	20230726	14.21	4340	-22.24	20230911	2955	14.21	20230726	4340	-22.24	20230911	2955	14.21	20230726	3.25	N	038460	500	104 억		597418	N	N	0	N	00	N
100	20231012	140402	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3395	70	2	2.11	145951935	43433	83.33	3350	3420	3270	4320	2330	3325	3360.39	2.87	0	-1304	3398	3361	3308	3271	3218	3380	3290	104	995	500	2320	5	1	20816995	707	94.31	0.68	12	0.21	36.00	4964.00	4340	20230911	-21.77	2955	20230726	14.89	4340	-21.77	20230911	2955	14.89	20230726	4340	-21.77	20230911	2955	14.89	20230726	3.25	N	038460	500	104 억		597418	N	N	0	N	00	N
101	20231012	130402	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3400	75	2	2.26	142851175	42514	81.57	3350	3420	3270	4320	2330	3325	3360.10	2.87	0	-987	3398	3361	3308	3271	3218	3380	3290	104	995	500	2320	5	1	20816995	708	94.44	0.68	12	0.20	36.00	4964.00	4340	20230911	-21.66	2955	20230726	15.06	4340	-21.66	20230911	2955	15.06	20230726	4340	-21.66	20230911	2955	15.06	20230726	3.25	N	038460	500	104 억		597418	N	N	0	N	00	N
102	20231012	120409	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3410	85	2	2.56	130045025	38738	74.32	3350	3420	3270	4320	2330	3325	3357.04	2.87	0	-1517	3398	3361	3308	3271	3218	3380	3290	104	995	500	2320	5	1	20816995	710	94.72	0.69	12	0.19	36.00	4964.00	4340	20230911	-21.43	2955	20230726	15.40	4340	-21.43	20230911	2955	15.40	20230726	4340	-21.43	20230911	2955	15.40	20230726	3.25	N	038460	500	104 억		597418	N	N	0	N	00	N
103	20231012	110406	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3385	60	2	1.80	88696455	26579	50.99	3350	3395	3270	4320	2330	3325	3337.09	2.87	0	-948	3398	3361	3308	3271	3218	3380	3290	104	995	500	2320	5	1	20816995	705	94.03	0.68	12	0.13	36.00	4964.00	4340	20230911	-22.00	2955	20230726	14.55	4340	-22.00	20230911	2955	14.55	20230726	4340	-22.00	20230911	2955	14.55	20230726	3.25	N	038460	500	104 억		597418	N	N	0	N	00	N
104	20231012	100405	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3350	25	2	0.75	53025845	15989	30.68	3350	3395	3270	4320	2330	3325	3316.40	2.87	0	3138	3398	3361	3308	3271	3218	3380	3290	104	995	500	2320	5	1	20816995	697	93.06	0.67	12	0.08	36.00	4964.00	4340	20230911	-22.81	2955	20230726	13.37	4340	-22.81	20230911	2955	13.37	20230726	4340	-22.81	20230911	2955	13.37	20230726	3.25	N	038460	500	104 억		597418	N	N	0	N	00	N
105	20231012	090406	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3350	25	2	0.75	4425130	1318	2.53	3350	3395	3345	4320	2330	3325	3357.46	2.87	0	73	3398	3361	3308	3271	3218	3380	3290	104	995	500	2320	5	1	20816995	697	93.06	0.67	12	0.01	36.00	4964.00	4340	20230911	-22.81	2955	20230726	13.37	4340	-22.81	20230911	2955	13.37	20230726	4340	-22.81	20230911	2955	13.37	20230726	3.25	N	038460	500	104 억		597418	N	N	0	N	00	N
106	20231011	160403	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3325	65	2	1.99	172097215	52120	68.01	3255	3345	3255	4235	2285	3260	3301.94	2.86	0	1624	3446	3352	3291	3197	3136	3322	3167	104	975	500	2280	5	1	20816995	692	92.36	0.67	12	0.25	36.00	4964.00	4340	20230911	-23.39	2955	20230726	12.52	4340	-23.39	20230911	2955	12.52	20230726	4340	-23.39	20230911	2955	12.52	20230726	3.28	N	038460	500	104 억		595874	N	N	0	N	00	N
107	20231011	150403	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3325	65	2	1.99	157182640	47634	62.15	3255	3345	3255	4235	2285	3260	3299.80	2.86	0	5268	3446	3352	3291	3197	3136	3322	3167	104	975	500	2280	5	1	20816995	692	92.36	0.67	12	0.23	36.00	4964.00	4340	20230911	-23.39	2955	20230726	12.52	4340	-23.39	20230911	2955	12.52	20230726	4340	-23.39	20230911	2955	12.52	20230726	3.28	N	038460	500	104 억		595874	N	N	0	N	00	N
108	20231011	140408	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3310	50	2	1.53	128468535	38925	50.79	3255	3345	3255	4235	2285	3260	3300.41	2.86	0	4779	3446	3352	3291	3197	3136	3322	3167	104	975	500	2280	5	1	20816995	689	91.94	0.67	12	0.19	36.00	4964.00	4340	20230911	-23.73	2955	20230726	12.01	4340	-23.73	20230911	2955	12.01	20230726	4340	-23.73	20230911	2955	12.01	20230726	3.28	N	038460	500	104 억		595874	N	N	0	N	00	N
109	20231011	130400	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3330	70	2	2.15	100534540	30459	39.74	3255	3345	3255	4235	2285	3260	3300.65	2.86	0	1675	3446	3352	3291	3197	3136	3322	3167	104	975	500	2280	5	1	20816995	693	92.50	0.67	12	0.15	36.00	4964.00	4340	20230911	-23.27	2955	20230726	12.69	4340	-23.27	20230911	2955	12.69	20230726	4340	-23.27	20230911	2955	12.69	20230726	3.28	N	038460	500	104 억		595874	N	N	0	N	00	N
110	20231011	120409	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3325	65	2	1.99	87733195	26613	34.72	3255	3345	3255	4235	2285	3260	3296.63	2.86	0	3099	3446	3352	3291	3197	3136	3322	3167	104	975	500	2280	5	1	20816995	692	92.36	0.67	12	0.13	36.00	4964.00	4340	20230911	-23.39	2955	20230726	12.52	4340	-23.39	20230911	2955	12.52	20230726	4340	-23.39	20230911	2955	12.52	20230726	3.28	N	038460	500	104 억		595874	N	N	0	N	00	N
111	20231011	110405	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3310	50	2	1.53	58952905	17875	23.32	3255	3345	3255	4235	2285	3260	3298.06	2.86	0	1025	3446	3352	3291	3197	3136	3322	3167	104	975	500	2280	5	1	20816995	689	91.94	0.67	12	0.09	36.00	4964.00	4340	20230911	-23.73	2955	20230726	12.01	4340	-23.73	20230911	2955	12.01	20230726	4340	-23.73	20230911	2955	12.01	20230726	3.28	N	038460	500	104 억		595874	N	N	0	N	00	N
112	20231011	100402	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3335	75	2	2.30	34896165	10567	13.79	3255	3345	3255	4235	2285	3260	3302.37	2.86	0	606	3446	3352	3291	3197	3136	3322	3167	104	975	500	2280	5	1	20816995	694	92.64	0.67	12	0.05	36.00	4964.00	4340	20230911	-23.16	2955	20230726	12.86	4340	-23.16	20230911	2955	12.86	20230726	4340	-23.16	20230911	2955	12.86	20230726	3.28	N	038460	500	104 억		595874	N	N	0	N	00	N
113	20231011	090404	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3300	40	2	1.23	3275030	1004	1.31	3255	3300	3255	4235	2285	3260	3261.98	2.86	0	109	3446	3352	3291	3197	3136	3322	3167	104	975	500	2280	5	1	20816995	687	91.67	0.66	12	0.00	36.00	4964.00	4340	20230911	-23.96	2955	20230726	11.68	4340	-23.96	20230911	2955	11.68	20230726	4340	-23.96	20230911	2955	11.68	20230726	3.28	N	038460	500	104 억		595874	N	N	0	N	00	N
114	20231010	160401	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3260	-90	5	-2.69	252503545	76528	161.27	3385	3385	3230	4355	2345	3350	3299.46	3.03	0	-33985	3456	3402	3301	3247	3146	3430	3275	104	1005	500	2340	5	1	20816995	679	90.56	0.66	12	0.37	36.00	4964.00	4340	20230911	-24.88	2955	20230726	10.32	4340	-24.88	20230911	2955	10.32	20230726	4340	-24.88	20230911	2955	10.32	20230726	3.30	N	038460	500	104 억		630981	N	N	0	N	00	N
115	20231010	150400	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3290	-60	5	-1.79	219323960	66369	139.86	3385	3385	3230	4355	2345	3350	3304.58	3.03	0	-27345	3456	3402	3301	3247	3146	3430	3275	104	1005	500	2340	5	1	20816995	685	91.39	0.66	12	0.32	36.00	4964.00	4340	20230911	-24.19	2955	20230726	11.34	4340	-24.19	20230911	2955	11.34	20230726	4340	-24.19	20230911	2955	11.34	20230726	3.30	N	038460	500	104 억		630981	N	N	0	N	00	N
116	20231010	140359	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3255	-95	5	-2.84	188050530	56757	119.61	3385	3385	3245	4355	2345	3350	3313.23	3.03	0	-24370	3456	3402	3301	3247	3146	3430	3275	104	1005	500	2340	5	1	20816995	678	90.42	0.66	12	0.27	36.00	4964.00	4340	20230911	-25.00	2955	20230726	10.15	4340	-25.00	20230911	2955	10.15	20230726	4340	-25.00	20230911	2955	10.15	20230726	3.30	N	038460	500	104 억		630981	N	N	0	N	00	N
117	20231010	130357	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3270	-80	5	-2.39	157099685	47276	99.63	3385	3385	3265	4355	2345	3350	3323.01	3.03	0	-19930	3456	3402	3301	3247	3146	3430	3275	104	1005	500	2340	5	1	20816995	681	90.83	0.66	12	0.23	36.00	4964.00	4340	20230911	-24.65	2955	20230726	10.66	4340	-24.65	20230911	2955	10.66	20230726	4340	-24.65	20230911	2955	10.66	20230726	3.30	N	038460	500	104 억		630981	N	N	0	N	00	N
118	20231010	120359	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3325	-25	5	-0.75	117975095	35340	74.47	3385	3385	3300	4355	2345	3350	3338.27	3.03	0	-13128	3456	3402	3301	3247	3146	3430	3275	104	1005	500	2340	5	1	20816995	692	92.36	0.67	12	0.17	36.00	4964.00	4340	20230911	-23.39	2955	20230726	12.52	4340	-23.39	20230911	2955	12.52	20230726	4340	-23.39	20230911	2955	12.52	20230726	3.30	N	038460	500	104 억		630981	N	N	0	N	00	N
119	20231010	110351	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3340	-10	5	-0.30	97102105	29042	61.20	3385	3385	3300	4355	2345	3350	3343.50	3.03	0	-10410	3456	3402	3301	3247	3146	3430	3275	104	1005	500	2340	5	1	20816995	695	92.78	0.67	12	0.14	36.00	4964.00	4340	20230911	-23.04	2955	20230726	13.03	4340	-23.04	20230911	2955	13.03	20230726	4340	-23.04	20230911	2955	13.03	20230726	3.30	N	038460	500	104 억		630981	N	N	0	N	00	N
120	20231010	100355	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3355	5	2	0.15	64542385	19270	40.61	3385	3385	3300	4355	2345	3350	3349.37	3.03	0	-6937	3456	3402	3301	3247	3146	3430	3275	104	1005	500	2340	5	1	20816995	698	93.19	0.68	12	0.09	36.00	4964.00	4340	20230911	-22.70	2955	20230726	13.54	4340	-22.70	20230911	2955	13.54	20230726	4340	-22.70	20230911	2955	13.54	20230726	3.30	N	038460	500	104 억		630981	N	N	0	N	00	N
121	20231010	090356	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3345	-5	5	-0.15	4246260	1266	2.67	3385	3385	3345	4355	2345	3350	3354.23	3.03	0	-791	3456	3402	3301	3247	3146	3430	3275	104	1005	500	2340	5	1	20816995	696	92.92	0.67	12	0.01	36.00	4964.00	4340	20230911	-22.93	2955	20230726	13.20	4340	-22.93	20230911	2955	13.20	20230726	4340	-22.93	20230911	2955	13.20	20230726	3.30	N	038460	500	104 억		630981	N	N	0	N	00	N
122	20231006	160358	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3350	115	2	3.55	156613740	47402	49.54	3200	3355	3200	4205	2265	3235	3303.95	3.05	0	-4138	3381	3307	3271	3197	3161	3290	3180	104	970	500	2260	5	1	20816995	697	93.06	0.67	12	0.23	36.00	4964.00	4340	20230911	-22.81	2955	20230726	13.37	4340	-22.81	20230911	2955	13.37	20230726	4340	-22.81	20230911	2955	13.37	20230726	3.26	N	038460	500	104 억		635268	N	N	0	N	00	N
123	20231006	150351	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3300	65	2	2.01	90068740	27527	28.77	3200	3320	3200	4205	2265	3235	3272.01	3.05	0	12153	3381	3307	3271	3197	3161	3290	3180	104	970	500	2260	5	1	20816995	687	91.67	0.66	12	0.13	36.00	4964.00	4340	20230911	-23.96	2955	20230726	11.68	4340	-23.96	20230911	2955	11.68	20230726	4340	-23.96	20230911	2955	11.68	20230726	3.26	N	038460	500	104 억		635268	N	N	0	N	00	N
124	20231006	140352	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3315	80	2	2.47	83752535	25619	26.77	3200	3320	3200	4205	2265	3235	3269.16	3.05	0	12361	3381	3307	3271	3197	3161	3290	3180	104	970	500	2260	5	1	20816995	690	92.08	0.67	12	0.12	36.00	4964.00	4340	20230911	-23.62	2955	20230726	12.18	4340	-23.62	20230911	2955	12.18	20230726	4340	-23.62	20230911	2955	12.18	20230726	3.26	N	038460	500	104 억		635268	N	N	0	N	00	N
125	20231006	130351	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3305	70	2	2.16	71558050	21926	22.91	3200	3320	3200	4205	2265	3235	3263.62	3.05	0	10447	3381	3307	3271	3197	3161	3290	3180	104	970	500	2260	5	1	20816995	688	91.81	0.67	12	0.11	36.00	4964.00	4340	20230911	-23.85	2955	20230726	11.84	4340	-23.85	20230911	2955	11.84	20230726	4340	-23.85	20230911	2955	11.84	20230726	3.26	N	038460	500	104 억		635268	N	N	0	N	00	N
126	20231006	120347	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3300	65	2	2.01	65369020	20054	20.96	3200	3315	3200	4205	2265	3235	3259.65	3.05	0	10007	3381	3307	3271	3197	3161	3290	3180	104	970	500	2260	5	1	20816995	687	91.67	0.66	12	0.10	36.00	4964.00	4340	20230911	-23.96	2955	20230726	11.68	4340	-23.96	20230911	2955	11.68	20230726	4340	-23.96	20230911	2955	11.68	20230726	3.26	N	038460	500	104 억		635268	N	N	0	N	00	N
127	20231006	110345	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3285	50	2	1.55	56690460	17419	18.20	3200	3295	3200	4205	2265	3235	3254.52	3.05	0	8518	3381	3307	3271	3197	3161	3290	3180	104	970	500	2260	5	1	20816995	684	91.25	0.66	12	0.08	36.00	4964.00	4340	20230911	-24.31	2955	20230726	11.17	4340	-24.31	20230911	2955	11.17	20230726	4340	-24.31	20230911	2955	11.17	20230726	3.26	N	038460	500	104 억		635268	N	N	0	N	00	N
128	20231006	100348	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3250	15	2	0.46	26666750	8247	8.62	3200	3285	3200	4205	2265	3235	3233.51	3.05	0	3238	3381	3307	3271	3197	3161	3290	3180	104	970	500	2260	5	1	20816995	677	90.28	0.65	12	0.04	36.00	4964.00	4340	20230911	-25.12	2955	20230726	9.98	4340	-25.12	20230911	2955	9.98	20230726	4340	-25.12	20230911	2955	9.98	20230726	3.26	N	038460	500	104 억		635268	N	N	0	N	00	N
129	20231006	090344	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3255	20	2	0.62	3459145	1073	1.12	3200	3255	3200	4205	2265	3235	3223.81	3.05	0	588	3381	3307	3271	3197	3161	3290	3180	104	970	500	2260	5	1	20816995	678	90.42	0.66	12	0.01	36.00	4964.00	4340	20230911	-25.00	2955	20230726	10.15	4340	-25.00	20230911	2955	10.15	20230726	4340	-25.00	20230911	2955	10.15	20230726	3.26	N	038460	500	104 억		635268	N	N	0	N	00	N