KissMeData/263800/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	161026	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5440	20	2	0.37	1332379680	244234	9.91	5320	5590	5240	7040	3800	5420	5455.34	0.90	0	46998	6506	5962	5556	5012	4606	6235	5285	81	1620	500	3360	10	1	16216380	882	36.76	2.81	12	1.51	148.00	1934.00	10440	20230209	-47.89	3925	20221013	38.60	10440	-47.89	20230209	4860	11.93	20230103	10440	-47.89	20230209	3925	38.60	20221013	3.76	N	263800	500	81 억		145762	N	N	0	N	00	N
3	20230927	151038	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5420	0	3	0.00	1279201230	234441	9.51	5320	5590	5240	7040	3800	5420	5456.39	0.90	0	42744	6506	5962	5556	5012	4606	6235	5285	81	1620	500	3360	10	1	16216380	879	36.62	2.80	12	1.45	148.00	1934.00	10440	20230209	-48.08	3925	20221013	38.09	10440	-48.08	20230209	4860	11.52	20230103	10440	-48.08	20230209	3925	38.09	20221013	3.76	N	263800	500	81 억		145762	N	N	0	N	00	N
4	20230927	141038	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5430	10	2	0.18	1127723520	206534	8.38	5320	5590	5240	7040	3800	5420	5460.23	0.90	0	26820	6506	5962	5556	5012	4606	6235	5285	81	1620	500	3360	10	1	16216380	881	36.69	2.81	12	1.27	148.00	1934.00	10440	20230209	-47.99	3925	20221013	38.34	10440	-47.99	20230209	4860	11.73	20230103	10440	-47.99	20230209	3925	38.34	20221013	3.76	N	263800	500	81 억		145762	N	N	0	N	00	N
5	20230927	131023	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5400	-20	5	-0.37	1051066980	192353	7.81	5320	5590	5240	7040	3800	5420	5464.26	0.90	0	24352	6506	5962	5556	5012	4606	6235	5285	81	1620	500	3360	10	1	16216380	876	36.49	2.79	12	1.19	148.00	1934.00	10440	20230209	-48.28	3925	20221013	37.58	10440	-48.28	20230209	4860	11.11	20230103	10440	-48.28	20230209	3925	37.58	20221013	3.76	N	263800	500	81 억		145762	N	N	0	N	00	N
6	20230927	121023	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5400	-20	5	-0.37	991247550	181273	7.36	5320	5590	5240	7040	3800	5420	5468.26	0.90	0	23372	6506	5962	5556	5012	4606	6235	5285	81	1620	500	3360	10	1	16216380	876	36.49	2.79	12	1.12	148.00	1934.00	10440	20230209	-48.28	3925	20221013	37.58	10440	-48.28	20230209	4860	11.11	20230103	10440	-48.28	20230209	3925	37.58	20221013	3.76	N	263800	500	81 억		145762	N	N	0	N	00	N
7	20230927	111033	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5480	60	2	1.11	891782010	162875	6.61	5320	5590	5240	7040	3800	5420	5475.25	0.90	0	23351	6506	5962	5556	5012	4606	6235	5285	81	1620	500	3360	10	1	16216380	889	37.03	2.83	12	1.00	148.00	1934.00	10440	20230209	-47.51	3925	20221013	39.62	10440	-47.51	20230209	4860	12.76	20230103	10440	-47.51	20230209	3925	39.62	20221013	3.76	N	263800	500	81 억		145762	N	N	0	N	00	N
8	20230927	101025	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5500	80	2	1.48	669587290	122334	4.96	5320	5590	5240	7040	3800	5420	5473.44	0.90	0	25736	6506	5962	5556	5012	4606	6235	5285	81	1620	500	3360	10	1	16216380	892	37.16	2.84	12	0.75	148.00	1934.00	10440	20230209	-47.32	3925	20221013	40.13	10440	-47.32	20230209	4860	13.17	20230103	10440	-47.32	20230209	3925	40.13	20221013	3.76	N	263800	500	81 억		145762	N	N	0	N	00	N
9	20230927	091044	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5500	80	2	1.48	167938870	31229	1.27	5320	5500	5240	7040	3800	5420	5377.66	0.90	0	4416	6506	5962	5556	5012	4606	6235	5285	81	1620	500	3360	10	1	16216380	892	37.16	2.84	12	0.19	148.00	1934.00	10440	20230209	-47.32	3925	20221013	40.13	10440	-47.32	20230209	4860	13.17	20230103	10440	-47.32	20230209	3925	40.13	20221013	3.76	N	263800	500	81 억		145762	N	N	0	N	00	N
10	20230926	161023	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5420	220	2	4.23	13953938200	2445342	3481.86	5150	6100	5150	6760	3640	5200	5706.45	0.74	0	28807	5400	5300	5250	5150	5100	5275	5125	81	1560	500	3220	10	1	16216380	879	36.62	2.80	12	15.08	148.00	1934.00	10440	20230209	-48.08	3925	20221013	38.09	10440	-48.08	20230209	4860	11.52	20230103	10440	-48.08	20230209	3925	38.09	20221013	3.81	N	263800	500	81 억		119738	N	N	0	N	00	N
11	20230926	151022	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5450	250	2	4.81	13721421800	2402585	3420.98	5150	6100	5150	6760	3640	5200	5711.12	0.74	0	15051	5400	5300	5250	5150	5100	5275	5125	81	1560	500	3220	10	1	16216380	884	36.82	2.82	12	14.82	148.00	1934.00	10440	20230209	-47.80	3925	20221013	38.85	10440	-47.80	20230209	4860	12.14	20230103	10440	-47.80	20230209	3925	38.85	20221013	3.81	N	263800	500	81 억		119738	N	N	0	N	00	N
12	20230926	141015	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5670	470	2	9.04	12517661450	2186371	3113.11	5150	6100	5150	6760	3640	5200	5725.33	0.74	0	-23949	5400	5300	5250	5150	5100	5275	5125	81	1560	500	3220	10	1	16216380	919	38.31	2.93	12	13.48	148.00	1934.00	10440	20230209	-45.69	3925	20221013	44.46	10440	-45.69	20230209	4860	16.67	20230103	10440	-45.69	20230209	3925	44.46	20221013	3.81	N	263800	500	81 억		119738	N	N	0	N	00	N
13	20230926	131020	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5590	390	2	7.50	9705358000	1686275	2401.04	5150	6100	5150	6760	3640	5200	5755.52	0.74	0	-16940	5400	5300	5250	5150	5100	5275	5125	81	1560	500	3220	10	1	16216380	906	37.77	2.89	12	10.40	148.00	1934.00	10440	20230209	-46.46	3925	20221013	42.42	10440	-46.46	20230209	4860	15.02	20230103	10440	-46.46	20230209	3925	42.42	20221013	3.81	N	263800	500	81 억		119738	N	N	0	N	00	N
14	20230926	121027	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5320	120	2	2.31	2083190580	379279	540.04	5150	5690	5150	6760	3640	5200	5492.54	0.74	0	-12189	5400	5300	5250	5150	5100	5275	5125	81	1560	500	3220	10	1	16216380	863	35.95	2.75	12	2.34	148.00	1934.00	10440	20230209	-49.04	3925	20221013	35.54	10440	-49.04	20230209	4860	9.47	20230103	10440	-49.04	20230209	3925	35.54	20221013	3.81	N	263800	500	81 억		119738	N	N	0	N	00	N
15	20230926	111020	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5330	130	2	2.50	1943550510	353027	502.67	5150	5690	5150	6760	3640	5200	5505.44	0.74	0	-9792	5400	5300	5250	5150	5100	5275	5125	81	1560	500	3220	10	1	16216380	864	36.01	2.76	12	2.18	148.00	1934.00	10440	20230209	-48.95	3925	20221013	35.80	10440	-48.95	20230209	4860	9.67	20230103	10440	-48.95	20230209	3925	35.80	20221013	3.81	N	263800	500	81 억		119738	N	N	0	N	00	N
16	20230926	101021	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5420	220	2	4.23	326753160	61218	87.17	5150	5450	5150	6760	3640	5200	5337.66	0.74	0	226	5400	5300	5250	5150	5100	5275	5125	81	1560	500	3220	10	1	16216380	879	36.62	2.80	12	0.38	148.00	1934.00	10440	20230209	-48.08	3925	20221013	38.09	10440	-48.08	20230209	4860	11.52	20230103	10440	-48.08	20230209	3925	38.09	20221013	3.81	N	263800	500	81 억		119738	N	N	0	N	00	N
17	20230926	091023	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5260	60	2	1.15	30677870	5917	8.43	5150	5280	5150	6760	3640	5200	5184.56	0.74	0	1368	5400	5300	5250	5150	5100	5275	5125	81	1560	500	3220	10	1	16216380	853	35.54	2.72	12	0.04	148.00	1934.00	10440	20230209	-49.62	3925	20221013	34.01	10440	-49.62	20230209	4860	8.23	20230103	10440	-49.62	20230209	3925	34.01	20221013	3.81	N	263800	500	81 억		119738	N	N	0	N	00	N
18	20230925	161024	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5200	-80	5	-1.52	354926690	67501	69.75	5260	5350	5200	6860	3700	5280	5258.29	0.85	0	-17566	5440	5360	5300	5220	5160	5400	5260	81	1580	500	3270	10	1	16216380	843	35.14	2.69	12	0.42	148.00	1934.00	10440	20230209	-50.19	3925	20221013	32.48	10440	-50.19	20230209	4860	7.00	20230103	10440	-50.19	20230209	3925	32.48	20221013	3.85	N	263800	500	81 억		137219	N	N	0	N	00	N
19	20230925	151026	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5250	-30	5	-0.57	315813810	59987	61.98	5260	5350	5220	6860	3700	5280	5264.70	0.85	0	-16794	5440	5360	5300	5220	5160	5400	5260	81	1580	500	3270	10	1	16216380	851	35.47	2.71	12	0.37	148.00	1934.00	10440	20230209	-49.71	3925	20221013	33.76	10440	-49.71	20230209	4860	8.02	20230103	10440	-49.71	20230209	3925	33.76	20221013	3.85	N	263800	500	81 억		137219	N	N	0	N	00	N
20	20230925	141008	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5270	-10	5	-0.19	242176980	45967	47.50	5260	5350	5230	6860	3700	5280	5268.50	0.85	0	-14176	5440	5360	5300	5220	5160	5400	5260	81	1580	500	3270	10	1	16216380	855	35.61	2.72	12	0.28	148.00	1934.00	10440	20230209	-49.52	3925	20221013	34.27	10440	-49.52	20230209	4860	8.44	20230103	10440	-49.52	20230209	3925	34.27	20221013	3.85	N	263800	500	81 억		137219	N	N	0	N	00	N
21	20230925	131014	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5230	-50	5	-0.95	225359480	42763	44.19	5260	5350	5230	6860	3700	5280	5269.96	0.85	0	-12106	5440	5360	5300	5220	5160	5400	5260	81	1580	500	3270	10	1	16216380	848	35.34	2.70	12	0.26	148.00	1934.00	10440	20230209	-49.90	3925	20221013	33.25	10440	-49.90	20230209	4860	7.61	20230103	10440	-49.90	20230209	3925	33.25	20221013	3.85	N	263800	500	81 억		137219	N	N	0	N	00	N
22	20230925	121019	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5260	-20	5	-0.38	208287600	39503	40.82	5260	5350	5230	6860	3700	5280	5272.70	0.85	0	-11026	5440	5360	5300	5220	5160	5400	5260	81	1580	500	3270	10	1	16216380	853	35.54	2.72	12	0.24	148.00	1934.00	10440	20230209	-49.62	3925	20221013	34.01	10440	-49.62	20230209	4860	8.23	20230103	10440	-49.62	20230209	3925	34.01	20221013	3.85	N	263800	500	81 억		137219	N	N	0	N	00	N
23	20230925	111014	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5250	-30	5	-0.57	177041800	33540	34.66	5260	5350	5230	6860	3700	5280	5278.53	0.85	0	-8806	5440	5360	5300	5220	5160	5400	5260	81	1580	500	3270	10	1	16216380	851	35.47	2.71	12	0.21	148.00	1934.00	10440	20230209	-49.71	3925	20221013	33.76	10440	-49.71	20230209	4860	8.02	20230103	10440	-49.71	20230209	3925	33.76	20221013	3.85	N	263800	500	81 억		137219	N	N	0	N	00	N
24	20230925	101018	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5250	-30	5	-0.57	115077110	21772	22.50	5260	5350	5240	6860	3700	5280	5285.56	0.85	0	-5537	5440	5360	5300	5220	5160	5400	5260	81	1580	500	3270	10	1	16216380	851	35.47	2.71	12	0.13	148.00	1934.00	10440	20230209	-49.71	3925	20221013	33.76	10440	-49.71	20230209	4860	8.02	20230103	10440	-49.71	20230209	3925	33.76	20221013	3.85	N	263800	500	81 억		137219	N	N	0	N	00	N
25	20230925	091014	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5300	20	2	0.38	26054770	4904	5.07	5260	5350	5260	6860	3700	5280	5312.96	0.85	0	2320	5440	5360	5300	5220	5160	5400	5260	81	1580	500	3270	10	1	16216380	859	35.81	2.74	12	0.03	148.00	1934.00	10440	20230209	-49.23	3925	20221013	35.03	10440	-49.23	20230209	4860	9.05	20230103	10440	-49.23	20230209	3925	35.03	20221013	3.85	N	263800	500	81 억		137219	N	N	0	N	00	N
26	20230922	161053	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5280	-70	5	-1.31	484475510	91669	24.79	5240	5380	5240	6950	3750	5350	5285.07	0.85	0	-1273	5956	5652	5496	5192	5036	5575	5115	81	1600	500	3310	10	1	16216380	856	35.68	2.73	12	0.57	148.00	1934.00	10440	20230209	-49.43	3925	20221013	34.52	10440	-49.43	20230209	4860	8.64	20230103	10440	-49.43	20230209	3925	34.52	20221013	3.88	N	263800	500	81 억		138490	N	N	0	N	00	N
27	20230922	151046	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5280	-70	5	-1.31	447532740	84676	22.90	5240	5380	5240	6950	3750	5350	5285.24	0.85	0	-310	5956	5652	5496	5192	5036	5575	5115	81	1600	500	3310	10	1	16216380	856	35.68	2.73	12	0.52	148.00	1934.00	10440	20230209	-49.43	3925	20221013	34.52	10440	-49.43	20230209	4860	8.64	20230103	10440	-49.43	20230209	3925	34.52	20221013	3.88	N	263800	500	81 억		138490	N	N	0	N	00	N
28	20230922	141044	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5310	-40	5	-0.75	380949200	72069	19.49	5240	5380	5240	6950	3750	5350	5285.90	0.85	0	290	5956	5652	5496	5192	5036	5575	5115	81	1600	500	3310	10	1	16216380	861	35.88	2.75	12	0.44	148.00	1934.00	10440	20230209	-49.14	3925	20221013	35.29	10440	-49.14	20230209	4860	9.26	20230103	10440	-49.14	20230209	3925	35.29	20221013	3.88	N	263800	500	81 억		138490	N	N	0	N	00	N
29	20230922	130940	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5280	-70	5	-1.31	317390490	60053	16.24	5240	5380	5240	6950	3750	5350	5285.17	0.85	0	5396	5956	5652	5496	5192	5036	5575	5115	81	1600	500	3310	10	1	16216380	856	35.68	2.73	12	0.37	148.00	1934.00	10440	20230209	-49.43	3925	20221013	34.52	10440	-49.43	20230209	4860	8.64	20230103	10440	-49.43	20230209	3925	34.52	20221013	3.88	N	263800	500	81 억		138490	N	N	0	N	00	N
30	20230922	120938	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5260	-90	5	-1.68	270613760	51199	13.84	5240	5380	5240	6950	3750	5350	5285.53	0.85	0	5321	5956	5652	5496	5192	5036	5575	5115	81	1600	500	3310	10	1	16216380	853	35.54	2.72	12	0.32	148.00	1934.00	10440	20230209	-49.62	3925	20221013	34.01	10440	-49.62	20230209	4860	8.23	20230103	10440	-49.62	20230209	3925	34.01	20221013	3.88	N	263800	500	81 억		138490	N	N	0	N	00	N
31	20230922	110933	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5350	0	3	0.00	208652960	39490	10.68	5240	5380	5240	6950	3750	5350	5283.69	0.85	0	4888	5956	5652	5496	5192	5036	5575	5115	81	1600	500	3310	10	1	16216380	868	36.15	2.77	12	0.24	148.00	1934.00	10440	20230209	-48.75	3925	20221013	36.31	10440	-48.75	20230209	4860	10.08	20230103	10440	-48.75	20230209	3925	36.31	20221013	3.88	N	263800	500	81 억		138490	N	N	0	N	00	N
32	20230922	100933	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5290	-60	5	-1.12	128875740	24429	6.61	5240	5350	5240	6950	3750	5350	5275.52	0.85	0	-838	5956	5652	5496	5192	5036	5575	5115	81	1600	500	3310	10	1	16216380	858	35.74	2.74	12	0.15	148.00	1934.00	10440	20230209	-49.33	3925	20221013	34.78	10440	-49.33	20230209	4860	8.85	20230103	10440	-49.33	20230209	3925	34.78	20221013	3.88	N	263800	500	81 억		138490	N	N	0	N	00	N
33	20230922	090930	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5280	-70	5	-1.31	54038000	10278	2.78	5240	5350	5240	6950	3750	5350	5257.64	0.85	0	2225	5956	5652	5496	5192	5036	5575	5115	81	1600	500	3310	10	1	16216380	856	35.68	2.73	12	0.06	148.00	1934.00	10440	20230209	-49.43	3925	20221013	34.52	10440	-49.43	20230209	4860	8.64	20230103	10440	-49.43	20230209	3925	34.52	20221013	3.88	N	263800	500	81 억		138490	N	N	0	N	00	N
34	20230921	160933	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5350	-80	5	-1.47	2039144200	364542	239.21	5410	5800	5340	7050	3810	5430	5593.81	0.95	0	-15301	5703	5566	5493	5356	5283	5530	5320	81	1620	500	3360	10	1	16216380	868	36.15	2.77	12	2.25	148.00	1934.00	10440	20230209	-48.75	3925	20221013	36.31	10440	-48.75	20230209	4860	10.08	20230103	10440	-48.75	20230209	3925	36.31	20221013	3.86	N	263800	500	81 억		153266	N	N	0	N	00	N
35	20230921	150921	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5370	-60	5	-1.10	1996697940	356611	234.01	5410	5800	5360	7050	3810	5430	5599.13	0.95	0	-16255	5703	5566	5493	5356	5283	5530	5320	81	1620	500	3360	10	1	16216380	871	36.28	2.78	12	2.20	148.00	1934.00	10440	20230209	-48.56	3925	20221013	36.82	10440	-48.56	20230209	4860	10.49	20230103	10440	-48.56	20230209	3925	36.82	20221013	3.86	N	263800	500	81 억		153266	N	N	0	N	00	N
36	20230921	140927	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5450	20	2	0.37	1848942970	329265	216.07	5410	5800	5410	7050	3810	5430	5615.41	0.95	0	-10556	5703	5566	5493	5356	5283	5530	5320	81	1620	500	3360	10	1	16216380	884	36.82	2.82	12	2.03	148.00	1934.00	10440	20230209	-47.80	3925	20221013	38.85	10440	-47.80	20230209	4860	12.14	20230103	10440	-47.80	20230209	3925	38.85	20221013	3.86	N	263800	500	81 억		153266	N	N	0	N	00	N
37	20230921	130925	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5500	70	2	1.29	1773656190	315565	207.08	5410	5800	5410	7050	3810	5430	5620.62	0.95	0	-6479	5703	5566	5493	5356	5283	5530	5320	81	1620	500	3360	10	1	16216380	892	37.16	2.84	12	1.95	148.00	1934.00	10440	20230209	-47.32	3925	20221013	40.13	10440	-47.32	20230209	4860	13.17	20230103	10440	-47.32	20230209	3925	40.13	20221013	3.86	N	263800	500	81 억		153266	N	N	0	N	00	N
38	20230921	120917	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5510	80	2	1.47	1641659690	291542	191.31	5410	5800	5410	7050	3810	5430	5631.01	0.95	0	-463	5703	5566	5493	5356	5283	5530	5320	81	1620	500	3360	10	1	16216380	894	37.23	2.85	12	1.80	148.00	1934.00	10440	20230209	-47.22	3925	20221013	40.38	10440	-47.22	20230209	4860	13.37	20230103	10440	-47.22	20230209	3925	40.38	20221013	3.86	N	263800	500	81 억		153266	N	N	0	N	00	N
39	20230921	110938	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5620	190	2	3.50	1495663960	265381	174.14	5410	5800	5410	7050	3810	5430	5635.98	0.95	0	5196	5703	5566	5493	5356	5283	5530	5320	81	1620	500	3360	10	1	16216380	911	37.97	2.91	12	1.64	148.00	1934.00	10440	20230209	-46.17	3925	20221013	43.18	10440	-46.17	20230209	4860	15.64	20230103	10440	-46.17	20230209	3925	43.18	20221013	3.86	N	263800	500	81 억		153266	N	N	0	N	00	N
40	20230921	100918	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5610	180	2	3.31	1322607360	234387	153.81	5410	5800	5410	7050	3810	5430	5642.91	0.95	0	-128	5703	5566	5493	5356	5283	5530	5320	81	1620	500	3360	10	1	16216380	910	37.91	2.90	12	1.45	148.00	1934.00	10440	20230209	-46.26	3925	20221013	42.93	10440	-46.26	20230209	4860	15.43	20230103	10440	-46.26	20230209	3925	42.93	20221013	3.86	N	263800	500	81 억		153266	N	N	0	N	00	N
41	20230921	090923	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5590	160	2	2.95	259387340	47071	30.89	5410	5590	5410	7050	3810	5430	5510.70	0.95	0	2997	5703	5566	5493	5356	5283	5530	5320	81	1620	500	3360	10	1	16216380	906	37.77	2.89	12	0.29	148.00	1934.00	10440	20230209	-46.46	3925	20221013	42.42	10440	-46.46	20230209	4860	15.02	20230103	10440	-46.46	20230209	3925	42.42	20221013	3.86	N	263800	500	81 억		153266	N	N	0	N	00	N
42	20230920	160931	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5430	-170	5	-3.04	742079640	134602	27.80	5590	5630	5420	7280	3920	5600	5513.42	1.01	0	-10752	6106	5852	5676	5422	5246	5765	5335	81	1680	500	3470	10	1	16216380	881	36.69	2.81	12	0.83	148.00	1934.00	10440	20230209	-47.99	3925	20221013	38.34	10440	-47.99	20230209	4860	11.73	20230103	10440	-47.99	20230209	3925	38.34	20221013	3.47	N	263800	500	81 억		164013	N	N	0	N	00	N
43	20230920	150905	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5450	-150	5	-2.68	667958400	120958	24.98	5590	5630	5440	7280	3920	5600	5522.16	1.01	0	-12893	6106	5852	5676	5422	5246	5765	5335	81	1680	500	3470	10	1	16216380	884	36.82	2.82	12	0.75	148.00	1934.00	10440	20230209	-47.80	3925	20221013	38.85	10440	-47.80	20230209	4860	12.14	20230103	10440	-47.80	20230209	3925	38.85	20221013	3.47	N	263800	500	81 억		164013	N	N	0	N	00	N
44	20230920	140918	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5470	-130	5	-2.32	601568260	108786	22.47	5590	5630	5460	7280	3920	5600	5529.76	1.01	0	-10931	6106	5852	5676	5422	5246	5765	5335	81	1680	500	3470	10	1	16216380	887	36.96	2.83	12	0.67	148.00	1934.00	10440	20230209	-47.61	3925	20221013	39.36	10440	-47.61	20230209	4860	12.55	20230103	10440	-47.61	20230209	3925	39.36	20221013	3.47	N	263800	500	81 억		164013	N	N	0	N	00	N
45	20230920	130914	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5500	-100	5	-1.79	478571730	86357	17.84	5590	5630	5490	7280	3920	5600	5541.71	1.01	0	-7666	6106	5852	5676	5422	5246	5765	5335	81	1680	500	3470	10	1	16216380	892	37.16	2.84	12	0.53	148.00	1934.00	10440	20230209	-47.32	3925	20221013	40.13	10440	-47.32	20230209	4860	13.17	20230103	10440	-47.32	20230209	3925	40.13	20221013	3.47	N	263800	500	81 억		164013	N	N	0	N	00	N
46	20230920	120914	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5540	-60	5	-1.07	399129710	71927	14.86	5590	5630	5510	7280	3920	5600	5549.02	1.01	0	-5929	6106	5852	5676	5422	5246	5765	5335	81	1680	500	3470	10	1	16216380	898	37.43	2.86	12	0.44	148.00	1934.00	10440	20230209	-46.93	3925	20221013	41.15	10440	-46.93	20230209	4860	13.99	20230103	10440	-46.93	20230209	3925	41.15	20221013	3.47	N	263800	500	81 억		164013	N	N	0	N	00	N
47	20230920	110918	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5560	-40	5	-0.71	340329450	61288	12.66	5590	5630	5510	7280	3920	5600	5552.87	1.01	0	-5751	6106	5852	5676	5422	5246	5765	5335	81	1680	500	3470	10	1	16216380	902	37.57	2.87	12	0.38	148.00	1934.00	10440	20230209	-46.74	3925	20221013	41.66	10440	-46.74	20230209	4860	14.40	20230103	10440	-46.74	20230209	3925	41.66	20221013	3.47	N	263800	500	81 억		164013	N	N	0	N	00	N
48	20230920	100859	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5560	-40	5	-0.71	252048850	45337	9.36	5590	5630	5510	7280	3920	5600	5559.35	1.01	0	-3351	6106	5852	5676	5422	5246	5765	5335	81	1680	500	3470	10	1	16216380	902	37.57	2.87	12	0.28	148.00	1934.00	10440	20230209	-46.74	3925	20221013	41.66	10440	-46.74	20230209	4860	14.40	20230103	10440	-46.74	20230209	3925	41.66	20221013	3.47	N	263800	500	81 억		164013	N	N	0	N	00	N
49	20230920	090912	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5550	-50	5	-0.89	96000350	17294	3.57	5590	5590	5510	7280	3920	5600	5550.77	1.01	0	3219	6106	5852	5676	5422	5246	5765	5335	81	1680	500	3470	10	1	16216380	900	37.50	2.87	12	0.11	148.00	1934.00	10440	20230209	-46.84	3925	20221013	41.40	10440	-46.84	20230209	4860	14.20	20230103	10440	-46.84	20230209	3925	41.40	20221013	3.47	N	263800	500	81 억		164013	N	N	0	N	00	N
50	20230919	160909	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5600	-350	5	-5.88	2746616850	480671	12.06	5890	5930	5500	7730	4170	5950	5711.75	1.21	0	-36300	6976	6462	6016	5502	5056	6720	5760	81	1780	500	3680	10	1	16216380	908	37.84	2.90	12	2.96	148.00	1934.00	10440	20230209	-46.36	3925	20221013	42.68	10440	-46.36	20230209	4860	15.23	20230103	10440	-46.36	20230209	3925	42.68	20221013	3.51	N	263800	500	81 억		196138	N	N	0	N	00	N
51	20230919	150910	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5510	-440	5	-7.39	2615393820	456978	11.47	5890	5930	5510	7730	4170	5950	5720.76	1.21	0	-33714	6976	6462	6016	5502	5056	6720	5760	81	1780	500	3680	10	1	16216380	894	37.23	2.85	12	2.82	148.00	1934.00	10440	20230209	-47.22	3925	20221013	40.38	10440	-47.22	20230209	4860	13.37	20230103	10440	-47.22	20230209	3925	40.38	20221013	3.51	N	263800	500	81 억		196138	N	N	0	N	00	N
52	20230919	140908	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5570	-380	5	-6.39	2388709460	416105	10.44	5890	5930	5550	7730	4170	5950	5738.12	1.21	0	-25117	6976	6462	6016	5502	5056	6720	5760	81	1780	500	3680	10	1	16216380	903	37.64	2.88	12	2.57	148.00	1934.00	10440	20230209	-46.65	3925	20221013	41.91	10440	-46.65	20230209	4860	14.61	20230103	10440	-46.65	20230209	3925	41.91	20221013	3.51	N	263800	500	81 억		196138	N	N	0	N	00	N
53	20230919	130854	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5590	-360	5	-6.05	2176173510	378074	9.49	5890	5930	5560	7730	4170	5950	5753.37	1.21	0	-10124	6976	6462	6016	5502	5056	6720	5760	81	1780	500	3680	10	1	16216380	906	37.77	2.89	12	2.33	148.00	1934.00	10440	20230209	-46.46	3925	20221013	42.42	10440	-46.46	20230209	4860	15.02	20230103	10440	-46.46	20230209	3925	42.42	20221013	3.51	N	263800	500	81 억		196138	N	N	0	N	00	N
54	20230919	120910	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5620	-330	5	-5.55	2009364630	348232	8.74	5890	5930	5610	7730	4170	5950	5767.60	1.21	0	502	6976	6462	6016	5502	5056	6720	5760	81	1780	500	3680	10	1	16216380	911	37.97	2.91	12	2.15	148.00	1934.00	10440	20230209	-46.17	3925	20221013	43.18	10440	-46.17	20230209	4860	15.64	20230103	10440	-46.17	20230209	3925	43.18	20221013	3.51	N	263800	500	81 억		196138	N	N	0	N	00	N
55	20230919	110916	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5650	-300	5	-5.04	1811528210	313086	7.86	5890	5930	5650	7730	4170	5950	5783.41	1.21	0	15830	6976	6462	6016	5502	5056	6720	5760	81	1780	500	3680	10	1	16216380	916	38.18	2.92	12	1.93	148.00	1934.00	10440	20230209	-45.88	3925	20221013	43.95	10440	-45.88	20230209	4860	16.26	20230103	10440	-45.88	20230209	3925	43.95	20221013	3.51	N	263800	500	81 억		196138	N	N	0	N	00	N
56	20230919	100908	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5730	-220	5	-3.70	1430484810	246064	6.17	5890	5930	5690	7730	4170	5950	5810.67	1.21	0	23083	6976	6462	6016	5502	5056	6720	5760	81	1780	500	3680	10	1	16216380	929	38.72	2.96	12	1.52	148.00	1934.00	10440	20230209	-45.11	3925	20221013	45.99	10440	-45.11	20230209	4860	17.90	20230103	10440	-45.11	20230209	3925	45.99	20221013	3.51	N	263800	500	81 억		196138	N	N	0	N	00	N
57	20230919	090906	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5870	-80	5	-1.34	464046550	78963	1.98	5890	5930	5830	7730	4170	5950	5871.87	1.21	0	7976	6976	6462	6016	5502	5056	6720	5760	81	1780	500	3680	10	1	16216380	952	39.66	3.04	12	0.49	148.00	1934.00	10440	20230209	-43.77	3925	20221013	49.55	10440	-43.77	20230209	4860	20.78	20230103	10440	-43.77	20230209	3925	49.55	20221013	3.51	N	263800	500	81 억		196138	N	N	0	N	00	N
58	20230918	160910	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5950	300	2	5.31	24501195670	3947936	7668.13	5620	6530	5570	7340	3960	5650	6206.69	1.74	0	-80040	5743	5696	5623	5576	5503	5720	5600	81	1690	500	3500	10	1	16216380	965	40.20	3.08	12	24.35	148.00	1934.00	10440	20230209	-43.01	3925	20221013	51.59	10440	-43.01	20230209	4860	22.43	20230103	10440	-43.01	20230209	3925	51.59	20221013	3.50	N	263800	500	81 억		282236	N	N	0	N	00	N
59	20230918	150906	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5940	290	2	5.13	24187638490	3895168	7565.64	5620	6530	5570	7340	3960	5650	6209.65	1.74	0	-93036	5743	5696	5623	5576	5503	5720	5600	81	1690	500	3500	10	1	16216380	963	40.14	3.07	12	24.02	148.00	1934.00	10440	20230209	-43.10	3925	20221013	51.34	10440	-43.10	20230209	4860	22.22	20230103	10440	-43.10	20230209	3925	51.34	20221013	3.50	N	263800	500	81 억		282236	N	N	0	N	00	N
60	20230918	140927	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6100	450	2	7.96	23094403900	3714061	7213.87	5620	6530	5570	7340	3960	5650	6218.10	1.74	0	-112510	5743	5696	5623	5576	5503	5720	5600	81	1690	500	3500	10	1	16216380	989	41.22	3.15	12	22.90	148.00	1934.00	10440	20230209	-41.57	3925	20221013	55.41	10440	-41.57	20230209	4860	25.51	20230103	10440	-41.57	20230209	3925	55.41	20221013	3.50	N	263800	500	81 억		282236	N	N	0	N	00	N
61	20230918	130903	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6020	370	2	6.55	20554673070	3293387	6396.79	5620	6530	5570	7340	3960	5650	6241.20	1.74	0	-124740	5743	5696	5623	5576	5503	5720	5600	81	1690	500	3500	10	1	16216380	976	40.68	3.11	12	20.31	148.00	1934.00	10440	20230209	-42.34	3925	20221013	53.38	10440	-42.34	20230209	4860	23.87	20230103	10440	-42.34	20230209	3925	53.38	20221013	3.50	N	263800	500	81 억		282236	N	N	0	N	00	N
62	20230918	120912	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6100	450	2	7.96	3586547420	609339	1183.53	5620	6100	5570	7340	3960	5650	5885.97	1.74	0	-59446	5743	5696	5623	5576	5503	5720	5600	81	1690	500	3500	10	1	16216380	989	41.22	3.15	12	3.76	148.00	1934.00	10440	20230209	-41.57	3925	20221013	55.41	10440	-41.57	20230209	4860	25.51	20230103	10440	-41.57	20230209	3925	55.41	20221013	3.50	N	263800	500	81 억		282236	N	N	0	N	00	N
63	20230918	110857	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5880	230	2	4.07	1893698430	325655	632.52	5620	5950	5570	7340	3960	5650	5815.05	1.74	0	-51735	5743	5696	5623	5576	5503	5720	5600	81	1690	500	3500	10	1	16216380	954	39.73	3.04	12	2.01	148.00	1934.00	10440	20230209	-43.68	3925	20221013	49.81	10440	-43.68	20230209	4860	20.99	20230103	10440	-43.68	20230209	3925	49.81	20221013	3.50	N	263800	500	81 억		282236	N	N	0	N	00	N
64	20230918	100850	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5710	60	2	1.06	389341160	68269	132.60	5620	5840	5570	7340	3960	5650	5703.06	1.74	0	-16818	5743	5696	5623	5576	5503	5720	5600	81	1690	500	3500	10	1	16216380	926	38.58	2.95	12	0.42	148.00	1934.00	10440	20230209	-45.31	3925	20221013	45.48	10440	-45.31	20230209	4860	17.49	20230103	10440	-45.31	20230209	3925	45.48	20221013	3.50	N	263800	500	81 억		282236	N	N	0	N	00	N
65	20230918	090853	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5680	30	2	0.53	37902200	6730	13.07	5620	5680	5600	7340	3960	5650	5631.79	1.74	0	-401	5743	5696	5623	5576	5503	5720	5600	81	1690	500	3500	10	1	16216380	921	38.38	2.94	12	0.04	148.00	1934.00	10440	20230209	-45.59	3925	20221013	44.71	10440	-45.59	20230209	4860	16.87	20230103	10440	-45.59	20230209	3925	44.71	20221013	3.50	N	263800	500	81 억		282236	N	N	0	N	00	N
66	20230915	160904	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5650	80	2	1.44	287717140	51202	115.88	5570	5670	5550	7240	3900	5570	5619.16	1.73	0	1945	5763	5666	5583	5486	5403	5625	5445	81	1670	500	3450	10	1	16216380	916	38.18	2.92	12	0.32	148.00	1934.00	10440	20230209	-45.88	3925	20221013	43.95	10440	-45.88	20230209	4860	16.26	20230103	10440	-45.88	20230209	3925	43.95	20221013	3.58	N	263800	500	81 억		280291	N	N	0	N	00	N
67	20230915	150859	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5650	80	2	1.44	249648420	44461	100.62	5570	5670	5550	7240	3900	5570	5615.00	1.73	0	118	5763	5666	5583	5486	5403	5625	5445	81	1670	500	3450	10	1	16216380	916	38.18	2.92	12	0.27	148.00	1934.00	10440	20230209	-45.88	3925	20221013	43.95	10440	-45.88	20230209	4860	16.26	20230103	10440	-45.88	20230209	3925	43.95	20221013	3.58	N	263800	500	81 억		280291	N	N	0	N	00	N
68	20230915	140906	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5600	30	2	0.54	203573940	36274	82.09	5570	5670	5550	7240	3900	5570	5612.12	1.73	0	-1240	5763	5666	5583	5486	5403	5625	5445	81	1670	500	3450	10	1	16216380	908	37.84	2.90	12	0.22	148.00	1934.00	10440	20230209	-46.36	3925	20221013	42.68	10440	-46.36	20230209	4860	15.23	20230103	10440	-46.36	20230209	3925	42.68	20221013	3.58	N	263800	500	81 억		280291	N	N	0	N	00	N
69	20230915	130856	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5620	50	2	0.90	188967880	33668	76.20	5570	5670	5550	7240	3900	5570	5612.69	1.73	0	74	5763	5666	5583	5486	5403	5625	5445	81	1670	500	3450	10	1	16216380	911	37.97	2.91	12	0.21	148.00	1934.00	10440	20230209	-46.17	3925	20221013	43.18	10440	-46.17	20230209	4860	15.64	20230103	10440	-46.17	20230209	3925	43.18	20221013	3.58	N	263800	500	81 억		280291	N	N	0	N	00	N
70	20230915	120901	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5650	80	2	1.44	145338230	25911	58.64	5570	5670	5550	7240	3900	5570	5609.13	1.73	0	-2022	5763	5666	5583	5486	5403	5625	5445	81	1670	500	3450	10	1	16216380	916	38.18	2.92	12	0.16	148.00	1934.00	10440	20230209	-45.88	3925	20221013	43.95	10440	-45.88	20230209	4860	16.26	20230103	10440	-45.88	20230209	3925	43.95	20221013	3.58	N	263800	500	81 억		280291	N	N	0	N	00	N
71	20230915	110907	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5580	10	2	0.18	100606220	17953	40.63	5570	5670	5550	7240	3900	5570	5603.87	1.73	0	-2797	5763	5666	5583	5486	5403	5625	5445	81	1670	500	3450	10	1	16216380	905	37.70	2.89	12	0.11	148.00	1934.00	10440	20230209	-46.55	3925	20221013	42.17	10440	-46.55	20230209	4860	14.81	20230103	10440	-46.55	20230209	3925	42.17	20221013	3.58	N	263800	500	81 억		280291	N	N	0	N	00	N
72	20230915	100907	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5600	30	2	0.54	43464820	7779	17.61	5570	5640	5550	7240	3900	5570	5587.46	1.73	0	-1855	5763	5666	5583	5486	5403	5625	5445	81	1670	500	3450	10	1	16216380	908	37.84	2.90	12	0.05	148.00	1934.00	10440	20230209	-46.36	3925	20221013	42.68	10440	-46.36	20230209	4860	15.23	20230103	10440	-46.36	20230209	3925	42.68	20221013	3.58	N	263800	500	81 억		280291	N	N	0	N	00	N
73	20230915	090854	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5630	60	2	1.08	15781650	2833	6.41	5570	5630	5550	7240	3900	5570	5570.65	1.73	0	-465	5763	5666	5583	5486	5403	5625	5445	81	1670	500	3450	10	1	16216380	913	38.04	2.91	12	0.02	148.00	1934.00	10440	20230209	-46.07	3925	20221013	43.44	10440	-46.07	20230209	4860	15.84	20230103	10440	-46.07	20230209	3925	43.44	20221013	3.58	N	263800	500	81 억		280291	N	N	0	N	00	N
74	20230914	160907	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5570	60	2	1.09	244419980	43932	38.66	5580	5680	5500	7160	3860	5510	5563.60	1.72	0	1249	5776	5642	5546	5412	5316	5595	5365	81	1650	500	3410	10	1	16216380	903	37.64	2.88	12	0.27	148.00	1934.00	10440	20230209	-46.65	3925	20221013	41.91	10440	-46.65	20230209	4860	14.61	20230103	10440	-46.65	20230209	3925	41.91	20221013	3.48	N	263800	500	81 억		279042	N	N	0	N	00	N
75	20230914	150837	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5580	70	2	1.27	224634920	40381	35.54	5580	5680	5500	7160	3860	5510	5562.89	1.72	0	-544	5776	5642	5546	5412	5316	5595	5365	81	1650	500	3410	10	1	16216380	905	37.70	2.89	12	0.25	148.00	1934.00	10440	20230209	-46.55	3925	20221013	42.17	10440	-46.55	20230209	4860	14.81	20230103	10440	-46.55	20230209	3925	42.17	20221013	3.48	N	263800	500	81 억		279042	N	N	0	N	00	N
76	20230914	140858	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5520	10	2	0.18	168192880	30221	26.60	5580	5680	5500	7160	3860	5510	5565.43	1.72	0	2108	5776	5642	5546	5412	5316	5595	5365	81	1650	500	3410	10	1	16216380	895	37.30	2.85	12	0.19	148.00	1934.00	10440	20230209	-47.13	3925	20221013	40.64	10440	-47.13	20230209	4860	13.58	20230103	10440	-47.13	20230209	3925	40.64	20221013	3.48	N	263800	500	81 억		279042	N	N	0	N	00	N
77	20230914	130840	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5550	40	2	0.73	112481940	20136	17.72	5580	5680	5500	7160	3860	5510	5586.11	1.72	0	81	5776	5642	5546	5412	5316	5595	5365	81	1650	500	3410	10	1	16216380	900	37.50	2.87	12	0.12	148.00	1934.00	10440	20230209	-46.84	3925	20221013	41.40	10440	-46.84	20230209	4860	14.20	20230103	10440	-46.84	20230209	3925	41.40	20221013	3.48	N	263800	500	81 억		279042	N	N	0	N	00	N
78	20230914	120849	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5580	70	2	1.27	93709390	16763	14.75	5580	5680	5500	7160	3860	5510	5590.25	1.72	0	924	5776	5642	5546	5412	5316	5595	5365	81	1650	500	3410	10	1	16216380	905	37.70	2.89	12	0.10	148.00	1934.00	10440	20230209	-46.55	3925	20221013	42.17	10440	-46.55	20230209	4860	14.81	20230103	10440	-46.55	20230209	3925	42.17	20221013	3.48	N	263800	500	81 억		279042	N	N	0	N	00	N
79	20230914	110843	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5590	80	2	1.45	87304970	15617	13.74	5580	5680	5500	7160	3860	5510	5590.38	1.72	0	1464	5776	5642	5546	5412	5316	5595	5365	81	1650	500	3410	10	1	16216380	906	37.77	2.89	12	0.10	148.00	1934.00	10440	20230209	-46.46	3925	20221013	42.42	10440	-46.46	20230209	4860	15.02	20230103	10440	-46.46	20230209	3925	42.42	20221013	3.48	N	263800	500	81 억		279042	N	N	0	N	00	N
80	20230914	100836	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5560	50	2	0.91	64930670	11632	10.24	5580	5630	5500	7160	3860	5510	5582.07	1.72	0	2694	5776	5642	5546	5412	5316	5595	5365	81	1650	500	3410	10	1	16216380	902	37.57	2.87	12	0.07	148.00	1934.00	10440	20230209	-46.74	3925	20221013	41.66	10440	-46.74	20230209	4860	14.40	20230103	10440	-46.74	20230209	3925	41.66	20221013	3.48	N	263800	500	81 억		279042	N	N	0	N	00	N
81	20230914	090852	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5570	60	2	1.09	10131400	1824	1.61	5580	5580	5500	7160	3860	5510	5554.50	1.72	0	628	5776	5642	5546	5412	5316	5595	5365	81	1650	500	3410	10	1	16216380	903	37.64	2.88	12	0.01	148.00	1934.00	10440	20230209	-46.65	3925	20221013	41.91	10440	-46.65	20230209	4860	14.61	20230103	10440	-46.65	20230209	3925	41.91	20221013	3.48	N	263800	500	81 억		279042	N	N	0	N	00	N
82	20230913	160855	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5510	-170	5	-2.99	621598530	112362	65.34	5670	5680	5450	7380	3980	5680	5532.11	1.60	0	18375	6146	5912	5756	5522	5366	5835	5445	81	1700	500	3520	10	1	16216380	894	37.23	2.85	12	0.69	148.00	1934.00	10440	20230209	-47.22	3925	20221013	40.38	10440	-47.22	20230209	4860	13.37	20230103	10440	-47.22	20230209	3925	40.38	20221013	3.42	N	263800	500	81 억		260091	N	N	0	N	00	N
83	20230913	150847	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5530	-150	5	-2.64	570954580	103131	59.97	5670	5680	5460	7380	3980	5680	5536.21	1.60	0	16866	6146	5912	5756	5522	5366	5835	5445	81	1700	500	3520	10	1	16216380	897	37.36	2.86	12	0.64	148.00	1934.00	10440	20230209	-47.03	3925	20221013	40.89	10440	-47.03	20230209	4860	13.79	20230103	10440	-47.03	20230209	3925	40.89	20221013	3.42	N	263800	500	81 억		260091	N	N	0	N	00	N
84	20230913	140855	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5490	-190	5	-3.35	510358770	92101	53.55	5670	5680	5460	7380	3980	5680	5541.29	1.60	0	13167	6146	5912	5756	5522	5366	5835	5445	81	1700	500	3520	10	1	16216380	890	37.09	2.84	12	0.57	148.00	1934.00	10440	20230209	-47.41	3925	20221013	39.87	10440	-47.41	20230209	4860	12.96	20230103	10440	-47.41	20230209	3925	39.87	20221013	3.42	N	263800	500	81 억		260091	N	N	0	N	00	N
85	20230913	130830	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5510	-170	5	-2.99	455697350	82167	47.78	5670	5680	5460	7380	3980	5680	5545.99	1.60	0	11196	6146	5912	5756	5522	5366	5835	5445	81	1700	500	3520	10	1	16216380	894	37.23	2.85	12	0.51	148.00	1934.00	10440	20230209	-47.22	3925	20221013	40.38	10440	-47.22	20230209	4860	13.37	20230103	10440	-47.22	20230209	3925	40.38	20221013	3.42	N	263800	500	81 억		260091	N	N	0	N	00	N
86	20230913	120853	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5500	-180	5	-3.17	423571300	76330	44.38	5670	5680	5460	7380	3980	5680	5549.21	1.60	0	13196	6146	5912	5756	5522	5366	5835	5445	81	1700	500	3520	10	1	16216380	892	37.16	2.84	12	0.47	148.00	1934.00	10440	20230209	-47.32	3925	20221013	40.13	10440	-47.32	20230209	4860	13.17	20230103	10440	-47.32	20230209	3925	40.13	20221013	3.42	N	263800	500	81 억		260091	N	N	0	N	00	N
87	20230913	110851	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5500	-180	5	-3.17	371366060	66872	38.88	5670	5680	5460	7380	3980	5680	5553.38	1.60	0	16898	6146	5912	5756	5522	5366	5835	5445	81	1700	500	3520	10	1	16216380	892	37.16	2.84	12	0.41	148.00	1934.00	10440	20230209	-47.32	3925	20221013	40.13	10440	-47.32	20230209	4860	13.17	20230103	10440	-47.32	20230209	3925	40.13	20221013	3.42	N	263800	500	81 억		260091	N	N	0	N	00	N
88	20230913	100840	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5570	-110	5	-1.94	214467110	38354	22.30	5670	5680	5530	7380	3980	5680	5591.78	1.60	0	7500	6146	5912	5756	5522	5366	5835	5445	81	1700	500	3520	10	1	16216380	903	37.64	2.88	12	0.24	148.00	1934.00	10440	20230209	-46.65	3925	20221013	41.91	10440	-46.65	20230209	4860	14.61	20230103	10440	-46.65	20230209	3925	41.91	20221013	3.42	N	263800	500	81 억		260091	N	N	0	N	00	N
89	20230913	090833	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5600	-80	5	-1.41	111415230	19943	11.60	5670	5680	5560	7380	3980	5680	5586.68	1.60	0	10547	6146	5912	5756	5522	5366	5835	5445	81	1700	500	3520	10	1	16216380	908	37.84	2.90	12	0.12	148.00	1934.00	10440	20230209	-46.36	3925	20221013	42.68	10440	-46.36	20230209	4860	15.23	20230103	10440	-46.36	20230209	3925	42.68	20221013	3.42	N	263800	500	81 억		260091	N	N	0	N	00	N
90	20230912	160830	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5680	-260	5	-4.38	996069930	171715	92.50	5940	5990	5600	7720	4160	5940	5800.70	1.68	0	-12182	6213	6076	5943	5806	5673	6145	5875	81	1780	500	3680	10	1	16216380	921	38.38	2.94	12	1.06	148.00	1934.00	10440	20230209	-45.59	3925	20221013	44.71	10440	-45.59	20230209	4860	16.87	20230103	10440	-45.59	20230209	3925	44.71	20221013	3.42	N	263800	500	81 억		272373	N	N	0	N	00	N
91	20230912	150839	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5670	-270	5	-4.55	964536490	166166	89.51	5940	5990	5600	7720	4160	5940	5804.56	1.68	0	-13991	6213	6076	5943	5806	5673	6145	5875	81	1780	500	3680	10	1	16216380	919	38.31	2.93	12	1.02	148.00	1934.00	10440	20230209	-45.69	3925	20221013	44.46	10440	-45.69	20230209	4860	16.67	20230103	10440	-45.69	20230209	3925	44.46	20221013	3.42	N	263800	500	81 억		272373	N	N	0	N	00	N
92	20230912	140839	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5700	-240	5	-4.04	826754670	141881	76.43	5940	5990	5680	7720	4160	5940	5827.00	1.68	0	-14551	6213	6076	5943	5806	5673	6145	5875	81	1780	500	3680	10	1	16216380	924	38.51	2.95	12	0.87	148.00	1934.00	10440	20230209	-45.40	3925	20221013	45.22	10440	-45.40	20230209	4860	17.28	20230103	10440	-45.40	20230209	3925	45.22	20221013	3.42	N	263800	500	81 억		272373	N	N	0	N	00	N
93	20230912	130827	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5750	-190	5	-3.20	668901810	114266	61.55	5940	5990	5750	7720	4160	5940	5853.81	1.68	0	-5652	6213	6076	5943	5806	5673	6145	5875	81	1780	500	3680	10	1	16216380	932	38.85	2.97	12	0.70	148.00	1934.00	10440	20230209	-44.92	3925	20221013	46.50	10440	-44.92	20230209	4860	18.31	20230103	10440	-44.92	20230209	3925	46.50	20221013	3.42	N	263800	500	81 억		272373	N	N	0	N	00	N
94	20230912	120826	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5790	-150	5	-2.53	578546880	98600	53.11	5940	5990	5770	7720	4160	5940	5867.53	1.68	0	3258	6213	6076	5943	5806	5673	6145	5875	81	1780	500	3680	10	1	16216380	939	39.12	2.99	12	0.61	148.00	1934.00	10440	20230209	-44.54	3925	20221013	47.52	10440	-44.54	20230209	4860	19.14	20230103	10440	-44.54	20230209	3925	47.52	20221013	3.42	N	263800	500	81 억		272373	N	N	0	N	00	N
95	20230912	110832	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5830	-110	5	-1.85	444820020	75567	40.71	5940	5990	5830	7720	4160	5940	5886.34	1.68	0	10569	6213	6076	5943	5806	5673	6145	5875	81	1780	500	3680	10	1	16216380	945	39.39	3.01	12	0.47	148.00	1934.00	10440	20230209	-44.16	3925	20221013	48.54	10440	-44.16	20230209	4860	19.96	20230103	10440	-44.16	20230209	3925	48.54	20221013	3.42	N	263800	500	81 억		272373	N	N	0	N	00	N
96	20230912	100823	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5920	-20	5	-0.34	269541640	45654	24.59	5940	5990	5840	7720	4160	5940	5903.91	1.68	0	19530	6213	6076	5943	5806	5673	6145	5875	81	1780	500	3680	10	1	16216380	960	40.00	3.06	12	0.28	148.00	1934.00	10440	20230209	-43.30	3925	20221013	50.83	10440	-43.30	20230209	4860	21.81	20230103	10440	-43.30	20230209	3925	50.83	20221013	3.42	N	263800	500	81 억		272373	N	N	0	N	00	N
97	20230912	090843	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5930	-10	5	-0.17	29245030	4945	2.66	5940	5940	5880	7720	4160	5940	5913.40	1.68	0	88	6213	6076	5943	5806	5673	6145	5875	81	1780	500	3680	10	1	16216380	962	40.07	3.07	12	0.03	148.00	1934.00	10440	20230209	-43.20	3925	20221013	51.08	10440	-43.20	20230209	4860	22.02	20230103	10440	-43.20	20230209	3925	51.08	20221013	3.42	N	263800	500	81 억		272373	N	N	0	N	00	N
98	20230911	160824	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5940	40	2	0.68	1097379100	185342	141.09	5930	6080	5810	7670	4130	5900	5920.78	1.76	0	-12877	6220	6060	5910	5750	5600	5985	5675	81	1770	500	3650	10	1	16216380	963	40.14	3.07	12	1.14	148.00	1934.00	10440	20230209	-43.10	3925	20221013	51.34	10440	-43.10	20230209	4860	22.22	20230103	10440	-43.10	20230209	3925	51.34	20221013	3.44	N	263800	500	81 억		285250	N	N	0	N	00	N
99	20230911	150830	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5910	10	2	0.17	1052967620	177841	135.38	5930	6080	5810	7670	4130	5900	5920.85	1.76	0	-14302	6220	6060	5910	5750	5600	5985	5675	81	1770	500	3650	10	1	16216380	958	39.93	3.06	12	1.10	148.00	1934.00	10440	20230209	-43.39	3925	20221013	50.57	10440	-43.39	20230209	4860	21.60	20230103	10440	-43.39	20230209	3925	50.57	20221013	3.44	N	263800	500	81 억		285250	N	N	0	N	00	N
100	20230911	140838	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5860	-40	5	-0.68	622585870	105328	80.18	5930	5990	5840	7670	4130	5900	5910.94	1.76	0	9855	6220	6060	5910	5750	5600	5985	5675	81	1770	500	3650	10	1	16216380	950	39.59	3.03	12	0.65	148.00	1934.00	10440	20230209	-43.87	3925	20221013	49.30	10440	-43.87	20230209	4860	20.58	20230103	10440	-43.87	20230209	3925	49.30	20221013	3.44	N	263800	500	81 억		285250	N	N	0	N	00	N
101	20230911	130812	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5910	10	2	0.17	518348250	87646	66.72	5930	5990	5840	7670	4130	5900	5914.13	1.76	0	17618	6220	6060	5910	5750	5600	5985	5675	81	1770	500	3650	10	1	16216380	958	39.93	3.06	12	0.54	148.00	1934.00	10440	20230209	-43.39	3925	20221013	50.57	10440	-43.39	20230209	4860	21.60	20230103	10440	-43.39	20230209	3925	50.57	20221013	3.44	N	263800	500	81 억		285250	N	N	0	N	00	N
102	20230911	120827	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5890	-10	5	-0.17	351138720	59473	45.27	5930	5960	5840	7670	4130	5900	5904.18	1.76	0	6867	6220	6060	5910	5750	5600	5985	5675	81	1770	500	3650	10	1	16216380	955	39.80	3.05	12	0.37	148.00	1934.00	10440	20230209	-43.58	3925	20221013	50.06	10440	-43.58	20230209	4860	21.19	20230103	10440	-43.58	20230209	3925	50.06	20221013	3.44	N	263800	500	81 억		285250	N	N	0	N	00	N
103	20230911	110813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5910	10	2	0.17	303869850	51449	39.17	5930	5960	5840	7670	4130	5900	5906.25	1.76	0	5949	6220	6060	5910	5750	5600	5985	5675	81	1770	500	3650	10	1	16216380	958	39.93	3.06	12	0.32	148.00	1934.00	10440	20230209	-43.39	3925	20221013	50.57	10440	-43.39	20230209	4860	21.60	20230103	10440	-43.39	20230209	3925	50.57	20221013	3.44	N	263800	500	81 억		285250	N	N	0	N	00	N
104	20230911	100811	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5890	-10	5	-0.17	213407830	36161	27.53	5930	5960	5840	7670	4130	5900	5901.61	1.76	0	679	6220	6060	5910	5750	5600	5985	5675	81	1770	500	3650	10	1	16216380	955	39.80	3.05	12	0.22	148.00	1934.00	10440	20230209	-43.58	3925	20221013	50.06	10440	-43.58	20230209	4860	21.19	20230103	10440	-43.58	20230209	3925	50.06	20221013	3.44	N	263800	500	81 억		285250	N	N	0	N	00	N
105	20230911	090810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5860	-40	5	-0.68	50073120	8517	6.48	5930	5930	5850	7670	4130	5900	5878.89	1.76	0	-1480	6220	6060	5910	5750	5600	5985	5675	81	1770	500	3650	10	1	16216380	950	39.59	3.03	12	0.05	148.00	1934.00	10440	20230209	-43.87	3925	20221013	49.30	10440	-43.87	20230209	4860	20.58	20230103	10440	-43.87	20230209	3925	49.30	20221013	3.44	N	263800	500	81 억		285250	N	N	0	N	00	N
106	20230908	160832	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5900	-50	5	-0.84	772923450	130955	85.76	5950	6070	5760	7730	4170	5950	5902.03	1.75	0	195	6203	6076	5963	5836	5723	6020	5780	81	1780	500	3680	10	1	16216380	957	39.86	3.05	12	0.81	148.00	1934.00	10440	20230209	-43.49	3925	20221013	50.32	10440	-43.49	20230209	4860	21.40	20230103	10440	-43.49	20230209	3925	50.32	20221013	3.51	N	263800	500	81 억		284464	N	N	0	N	00	N
107	20230908	150831	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5770	-180	5	-3.03	726102160	122978	80.54	5950	6070	5760	7730	4170	5950	5904.15	1.75	0	-1595	6203	6076	5963	5836	5723	6020	5780	81	1780	500	3680	10	1	16216380	936	38.99	2.98	12	0.76	148.00	1934.00	10440	20230209	-44.73	3925	20221013	47.01	10440	-44.73	20230209	4860	18.72	20230103	10440	-44.73	20230209	3925	47.01	20221013	3.51	N	263800	500	81 억		284464	N	N	0	N	00	N
108	20230908	140822	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5790	-160	5	-2.69	673735380	113976	74.64	5950	6070	5760	7730	4170	5950	5911.04	1.75	0	-3536	6203	6076	5963	5836	5723	6020	5780	81	1780	500	3680	10	1	16216380	939	39.12	2.99	12	0.70	148.00	1934.00	10440	20230209	-44.54	3925	20221013	47.52	10440	-44.54	20230209	4860	19.14	20230103	10440	-44.54	20230209	3925	47.52	20221013	3.51	N	263800	500	81 억		284464	N	N	0	N	00	N
109	20230908	130830	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5830	-120	5	-2.02	559583500	94250	61.72	5950	6070	5810	7730	4170	5950	5937.16	1.75	0	-7724	6203	6076	5963	5836	5723	6020	5780	81	1780	500	3680	10	1	16216380	945	39.39	3.01	12	0.58	148.00	1934.00	10440	20230209	-44.16	3925	20221013	48.54	10440	-44.16	20230209	4860	19.96	20230103	10440	-44.16	20230209	3925	48.54	20221013	3.51	N	263800	500	81 억		284464	N	N	0	N	00	N
110	20230908	120841	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5850	-100	5	-1.68	502033750	84392	55.27	5950	6070	5820	7730	4170	5950	5948.82	1.75	0	-6235	6203	6076	5963	5836	5723	6020	5780	81	1780	500	3680	10	1	16216380	949	39.53	3.02	12	0.52	148.00	1934.00	10440	20230209	-43.97	3925	20221013	49.04	10440	-43.97	20230209	4860	20.37	20230103	10440	-43.97	20230209	3925	49.04	20221013	3.51	N	263800	500	81 억		284464	N	N	0	N	00	N
111	20230908	110837	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5860	-90	5	-1.51	439082120	73601	48.20	5950	6070	5830	7730	4170	5950	5965.81	1.75	0	-9923	6203	6076	5963	5836	5723	6020	5780	81	1780	500	3680	10	1	16216380	950	39.59	3.03	12	0.45	148.00	1934.00	10440	20230209	-43.87	3925	20221013	49.30	10440	-43.87	20230209	4860	20.58	20230103	10440	-43.87	20230209	3925	49.30	20221013	3.51	N	263800	500	81 억		284464	N	N	0	N	00	N
112	20230908	100828	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5910	-40	5	-0.67	335888030	56048	36.71	5950	6070	5910	7730	4170	5950	5993.23	1.75	0	-1847	6203	6076	5963	5836	5723	6020	5780	81	1780	500	3680	10	1	16216380	958	39.93	3.06	12	0.35	148.00	1934.00	10440	20230209	-43.39	3925	20221013	50.57	10440	-43.39	20230209	4860	21.60	20230103	10440	-43.39	20230209	3925	50.57	20221013	3.51	N	263800	500	81 억		284464	N	N	0	N	00	N
113	20230908	090834	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6010	60	2	1.01	55923160	9387	6.15	5950	6010	5930	7730	4170	5950	5957.91	1.75	0	1258	6203	6076	5963	5836	5723	6020	5780	81	1780	500	3680	10	1	16216380	975	40.61	3.11	12	0.06	148.00	1934.00	10440	20230209	-42.43	3925	20221013	53.12	10440	-42.43	20230209	4860	23.66	20230103	10440	-42.43	20230209	3925	53.12	20221013	3.51	N	263800	500	81 억		284464	N	N	0	N	00	N
114	20230907	160819	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5950	-80	5	-1.33	896938260	150868	18.08	5960	6090	5850	7830	4230	6030	5945.18	1.91	0	-24032	6736	6382	6106	5752	5476	6560	5930	81	1800	500	3730	10	1	16216380	965	40.20	3.08	12	0.93	148.00	1934.00	10440	20230209	-43.01	3925	20221013	51.59	10440	-43.01	20230209	4860	22.43	20230103	10440	-43.01	20230209	3925	51.59	20221013	3.45	N	263800	500	81 억		309048	N	N	0	N	00	N
115	20230907	150825	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5870	-160	5	-2.65	858954970	144437	17.31	5960	6090	5850	7830	4230	6030	5946.92	1.91	0	-24828	6736	6382	6106	5752	5476	6560	5930	81	1800	500	3730	10	1	16216380	952	39.66	3.04	12	0.89	148.00	1934.00	10440	20230209	-43.77	3925	20221013	49.55	10440	-43.77	20230209	4860	20.78	20230103	10440	-43.77	20230209	3925	49.55	20221013	3.45	N	263800	500	81 억		309048	N	N	0	N	00	N
116	20230907	140823	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5920	-110	5	-1.82	753692230	126543	15.17	5960	6090	5850	7830	4230	6030	5956.02	1.91	0	-27202	6736	6382	6106	5752	5476	6560	5930	81	1800	500	3730	10	1	16216380	960	40.00	3.06	12	0.78	148.00	1934.00	10440	20230209	-43.30	3925	20221013	50.83	10440	-43.30	20230209	4860	21.81	20230103	10440	-43.30	20230209	3925	50.83	20221013	3.45	N	263800	500	81 억		309048	N	N	0	N	00	N
117	20230907	130818	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5940	-90	5	-1.49	604225310	101401	12.15	5960	6090	5850	7830	4230	6030	5958.77	1.91	0	-16319	6736	6382	6106	5752	5476	6560	5930	81	1800	500	3730	10	1	16216380	963	40.14	3.07	12	0.63	148.00	1934.00	10440	20230209	-43.10	3925	20221013	51.34	10440	-43.10	20230209	4860	22.22	20230103	10440	-43.10	20230209	3925	51.34	20221013	3.45	N	263800	500	81 억		309048	N	N	0	N	00	N
118	20230907	120830	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5900	-130	5	-2.16	556242220	93267	11.18	5960	6090	5850	7830	4230	6030	5963.98	1.91	0	-13920	6736	6382	6106	5752	5476	6560	5930	81	1800	500	3730	10	1	16216380	957	39.86	3.05	12	0.58	148.00	1934.00	10440	20230209	-43.49	3925	20221013	50.32	10440	-43.49	20230209	4860	21.40	20230103	10440	-43.49	20230209	3925	50.32	20221013	3.45	N	263800	500	81 억		309048	N	N	0	N	00	N
119	20230907	110823	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5890	-140	5	-2.32	473588010	79250	9.50	5960	6090	5850	7830	4230	6030	5975.87	1.91	0	-14494	6736	6382	6106	5752	5476	6560	5930	81	1800	500	3730	10	1	16216380	955	39.80	3.05	12	0.49	148.00	1934.00	10440	20230209	-43.58	3925	20221013	50.06	10440	-43.58	20230209	4860	21.19	20230103	10440	-43.58	20230209	3925	50.06	20221013	3.45	N	263800	500	81 억		309048	N	N	0	N	00	N
120	20230907	100824	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5970	-60	5	-1.00	323228180	53866	6.46	5960	6090	5930	7830	4230	6030	6000.60	1.91	0	-13553	6736	6382	6106	5752	5476	6560	5930	81	1800	500	3730	10	1	16216380	968	40.34	3.09	12	0.33	148.00	1934.00	10440	20230209	-42.82	3925	20221013	52.10	10440	-42.82	20230209	4860	22.84	20230103	10440	-42.82	20230209	3925	52.10	20221013	3.45	N	263800	500	81 억		309048	N	N	0	N	00	N
121	20230907	090837	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6050	20	2	0.33	85850760	14350	1.72	5960	6050	5960	7830	4230	6030	5982.63	1.91	0	1870	6736	6382	6106	5752	5476	6560	5930	81	1800	500	3730	10	1	16216380	981	40.88	3.13	12	0.09	148.00	1934.00	10440	20230209	-42.05	3925	20221013	54.14	10440	-42.05	20230209	4860	24.49	20230103	10440	-42.05	20230209	3925	54.14	20221013	3.45	N	263800	500	81 억		309048	N	N	0	N	00	N
122	20230906	160822	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6030	90	2	1.52	5133558950	831606	95.43	5920	6460	5830	7720	4160	5940	6173.40	1.52	0	61204	6633	6286	6013	5666	5393	6460	5840	81	1780	500	3680	10	1	16216380	978	40.74	3.12	12	5.13	148.00	1934.00	10440	20230209	-42.24	3925	20221013	53.63	10440	-42.24	20230209	4860	24.07	20230103	10440	-42.24	20230209	3925	53.63	20221013	3.47	N	263800	500	81 억		245833	N	N	0	N	00	N
123	20230906	150824	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6060	120	2	2.02	4988654960	807580	92.68	5920	6460	5830	7720	4160	5940	6177.53	1.52	0	56279	6633	6286	6013	5666	5393	6460	5840	81	1780	500	3680	10	1	16216380	983	40.95	3.13	12	4.98	148.00	1934.00	10440	20230209	-41.95	3925	20221013	54.39	10440	-41.95	20230209	4860	24.69	20230103	10440	-41.95	20230209	3925	54.39	20221013	3.47	N	263800	500	81 억		245833	N	N	0	N	00	N
124	20230906	140824	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6090	150	2	2.53	4695955060	759339	87.14	5920	6460	5830	7720	4160	5940	6184.53	1.52	0	47937	6633	6286	6013	5666	5393	6460	5840	81	1780	500	3680	10	1	16216380	988	41.15	3.15	12	4.68	148.00	1934.00	10440	20230209	-41.67	3925	20221013	55.16	10440	-41.67	20230209	4860	25.31	20230103	10440	-41.67	20230209	3925	55.16	20221013	3.47	N	263800	500	81 억		245833	N	N	0	N	00	N
125	20230906	130815	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6080	140	2	2.36	4355763190	703424	80.72	5920	6460	5830	7720	4160	5940	6192.53	1.52	0	32503	6633	6286	6013	5666	5393	6460	5840	81	1780	500	3680	10	1	16216380	986	41.08	3.14	12	4.34	148.00	1934.00	10440	20230209	-41.76	3925	20221013	54.90	10440	-41.76	20230209	4860	25.10	20230103	10440	-41.76	20230209	3925	54.90	20221013	3.47	N	263800	500	81 억		245833	N	N	0	N	00	N
126	20230906	120827	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5980	40	2	0.67	487482200	82369	9.45	5920	6030	5830	7720	4160	5940	5918.05	1.52	0	31607	6633	6286	6013	5666	5393	6460	5840	81	1780	500	3680	10	1	16216380	970	40.41	3.09	12	0.51	148.00	1934.00	10440	20230209	-42.72	3925	20221013	52.36	10440	-42.72	20230209	4860	23.05	20230103	10440	-42.72	20230209	3925	52.36	20221013	3.47	N	263800	500	81 억		245833	N	N	0	N	00	N
127	20230906	110834	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5960	20	2	0.34	432382400	73136	8.39	5920	6030	5830	7720	4160	5940	5911.71	1.52	0	28054	6633	6286	6013	5666	5393	6460	5840	81	1780	500	3680	10	1	16216380	966	40.27	3.08	12	0.45	148.00	1934.00	10440	20230209	-42.91	3925	20221013	51.85	10440	-42.91	20230209	4860	22.63	20230103	10440	-42.91	20230209	3925	51.85	20221013	3.47	N	263800	500	81 억		245833	N	N	0	N	00	N
128	20230906	100810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5940	0	3	0.00	314898930	53416	6.13	5920	5970	5830	7720	4160	5940	5894.51	1.52	0	16737	6633	6286	6013	5666	5393	6460	5840	81	1780	500	3680	10	1	16216380	963	40.14	3.07	12	0.33	148.00	1934.00	10440	20230209	-43.10	3925	20221013	51.34	10440	-43.10	20230209	4860	22.22	20230103	10440	-43.10	20230209	3925	51.34	20221013	3.47	N	263800	500	81 억		245833	N	N	0	N	00	N
129	20230906	090813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5870	-70	5	-1.18	99927830	17002	1.95	5920	5960	5830	7720	4160	5940	5874.20	1.52	0	2031	6633	6286	6013	5666	5393	6460	5840	81	1780	500	3680	10	1	16216380	952	39.66	3.04	12	0.10	148.00	1934.00	10440	20230209	-43.77	3925	20221013	49.55	10440	-43.77	20230209	4860	20.78	20230103	10440	-43.77	20230209	3925	49.55	20221013	3.47	N	263800	500	81 억		245833	N	N	0	N	00	N
130	20230905	160815	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5940	70	2	1.19	5243260180	867048	248.06	5790	6360	5740	7630	4110	5870	6047.28	1.70	0	-30304	6176	6022	5846	5692	5516	6100	5770	81	1760	500	3630	10	1	16216380	963	40.14	3.07	12	5.35	148.00	1934.00	10440	20230209	-43.10	3925	20221013	51.34	10440	-43.10	20230209	4860	22.22	20230103	10440	-43.10	20230209	3925	51.34	20221013	3.53	N	263800	500	81 억		276168	N	N	0	N	00	N
131	20230905	150826	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5930	60	2	1.02	5069844360	837880	239.71	5790	6360	5740	7630	4110	5870	6050.81	1.70	0	-42128	6176	6022	5846	5692	5516	6100	5770	81	1760	500	3630	10	1	16216380	962	40.07	3.07	12	5.17	148.00	1934.00	10440	20230209	-43.20	3925	20221013	51.08	10440	-43.20	20230209	4860	22.02	20230103	10440	-43.20	20230209	3925	51.08	20221013	3.53	N	263800	500	81 억		276168	N	N	0	N	00	N
132	20230905	140825	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5930	60	2	1.02	4808793230	793752	227.09	5790	6360	5740	7630	4110	5870	6058.31	1.70	0	-53972	6176	6022	5846	5692	5516	6100	5770	81	1760	500	3630	10	1	16216380	962	40.07	3.07	12	4.89	148.00	1934.00	10440	20230209	-43.20	3925	20221013	51.08	10440	-43.20	20230209	4860	22.02	20230103	10440	-43.20	20230209	3925	51.08	20221013	3.53	N	263800	500	81 억		276168	N	N	0	N	00	N
133	20230905	130805	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5780	-90	5	-1.53	360970020	62474	17.87	5790	5900	5740	7630	4110	5870	5777.88	1.70	0	-2472	6176	6022	5846	5692	5516	6100	5770	81	1760	500	3630	10	1	16216380	937	39.05	2.99	12	0.39	148.00	1934.00	10440	20230209	-44.64	3925	20221013	47.26	10440	-44.64	20230209	4860	18.93	20230103	10440	-44.64	20230209	3925	47.26	20221013	3.53	N	263800	500	81 억		276168	N	N	0	N	00	N
134	20230905	120809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5780	-90	5	-1.53	333360800	57701	16.51	5790	5900	5740	7630	4110	5870	5777.34	1.70	0	-1852	6176	6022	5846	5692	5516	6100	5770	81	1760	500	3630	10	1	16216380	937	39.05	2.99	12	0.36	148.00	1934.00	10440	20230209	-44.64	3925	20221013	47.26	10440	-44.64	20230209	4860	18.93	20230103	10440	-44.64	20230209	3925	47.26	20221013	3.53	N	263800	500	81 억		276168	N	N	0	N	00	N
135	20230905	110815	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5760	-110	5	-1.87	301033410	52108	14.91	5790	5900	5740	7630	4110	5870	5777.05	1.70	0	-1986	6176	6022	5846	5692	5516	6100	5770	81	1760	500	3630	10	1	16216380	934	38.92	2.98	12	0.32	148.00	1934.00	10440	20230209	-44.83	3925	20221013	46.75	10440	-44.83	20230209	4860	18.52	20230103	10440	-44.83	20230209	3925	46.75	20221013	3.53	N	263800	500	81 억		276168	N	N	0	N	00	N
136	20230905	100804	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5760	-110	5	-1.87	240168330	41533	11.88	5790	5900	5750	7630	4110	5870	5782.53	1.70	0	-4227	6176	6022	5846	5692	5516	6100	5770	81	1760	500	3630	10	1	16216380	934	38.92	2.98	12	0.26	148.00	1934.00	10440	20230209	-44.83	3925	20221013	46.75	10440	-44.83	20230209	4860	18.52	20230103	10440	-44.83	20230209	3925	46.75	20221013	3.53	N	263800	500	81 억		276168	N	N	0	N	00	N
137	20230905	090805	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5830	-40	5	-0.68	91645840	15819	4.53	5790	5860	5770	7630	4110	5870	5793.26	1.70	0	4838	6176	6022	5846	5692	5516	6100	5770	81	1760	500	3630	10	1	16216380	945	39.39	3.01	12	0.10	148.00	1934.00	10440	20230209	-44.16	3925	20221013	48.54	10440	-44.16	20230209	4860	19.96	20230103	10440	-44.16	20230209	3925	48.54	20221013	3.53	N	263800	500	81 억		276168	N	N	0	N	00	N
138	20230904	160800	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5870	120	2	2.09	2030136840	346900	301.39	5750	6000	5670	7470	4030	5750	5852.18	2.05	0	-56914	6096	5922	5826	5652	5556	5875	5605	81	1720	500	3560	10	1	16216380	952	39.66	3.04	12	2.14	148.00	1934.00	10440	20230209	-43.77	3925	20221013	49.55	10440	-43.77	20230209	4860	20.78	20230103	10440	-43.77	20230209	3925	49.55	20221013	3.60	N	263800	500	81 억		333082	N	N	0	N	00	N
139	20230904	150749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5830	80	2	1.39	1962075410	335273	291.29	5750	6000	5670	7470	4030	5750	5852.17	2.05	0	-60328	6096	5922	5826	5652	5556	5875	5605	81	1720	500	3560	10	1	16216380	945	39.39	3.01	12	2.07	148.00	1934.00	10440	20230209	-44.16	3925	20221013	48.54	10440	-44.16	20230209	4860	19.96	20230103	10440	-44.16	20230209	3925	48.54	20221013	3.60	N	263800	500	81 억		333082	N	N	0	N	00	N
140	20230904	140747	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5830	80	2	1.39	1828934630	312482	271.49	5750	6000	5670	7470	4030	5750	5852.93	2.05	0	-63589	6096	5922	5826	5652	5556	5875	5605	81	1720	500	3560	10	1	16216380	945	39.39	3.01	12	1.93	148.00	1934.00	10440	20230209	-44.16	3925	20221013	48.54	10440	-44.16	20230209	4860	19.96	20230103	10440	-44.16	20230209	3925	48.54	20221013	3.60	N	263800	500	81 억		333082	N	N	0	N	00	N
141	20230904	130759	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5880	130	2	2.26	934293870	159242	138.35	5750	6000	5670	7470	4030	5750	5867.13	2.05	0	-35178	6096	5922	5826	5652	5556	5875	5605	81	1720	500	3560	10	1	16216380	954	39.73	3.04	12	0.98	148.00	1934.00	10440	20230209	-43.68	3925	20221013	49.81	10440	-43.68	20230209	4860	20.99	20230103	10440	-43.68	20230209	3925	49.81	20221013	3.60	N	263800	500	81 억		333082	N	N	0	N	00	N
142	20230904	120744	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5760	10	2	0.17	314500660	54470	47.32	5750	5850	5670	7470	4030	5750	5773.83	2.05	0	14405	6096	5922	5826	5652	5556	5875	5605	81	1720	500	3560	10	1	16216380	934	38.92	2.98	12	0.34	148.00	1934.00	10440	20230209	-44.83	3925	20221013	46.75	10440	-44.83	20230209	4860	18.52	20230103	10440	-44.83	20230209	3925	46.75	20221013	3.60	N	263800	500	81 억		333082	N	N	0	N	00	N
143	20230904	110730	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5780	30	2	0.52	219901270	38030	33.04	5750	5850	5670	7470	4030	5750	5782.31	2.05	0	3851	6096	5922	5826	5652	5556	5875	5605	81	1720	500	3560	10	1	16216380	937	39.05	2.99	12	0.23	148.00	1934.00	10440	20230209	-44.64	3925	20221013	47.26	10440	-44.64	20230209	4860	18.93	20230103	10440	-44.64	20230209	3925	47.26	20221013	3.60	N	263800	500	81 억		333082	N	N	0	N	00	N
144	20230904	100735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5830	80	2	1.39	131572820	22778	19.79	5750	5850	5670	7470	4030	5750	5776.31	2.05	0	1859	6096	5922	5826	5652	5556	5875	5605	81	1720	500	3560	10	1	16216380	945	39.39	3.01	12	0.14	148.00	1934.00	10440	20230209	-44.16	3925	20221013	48.54	10440	-44.16	20230209	4860	19.96	20230103	10440	-44.16	20230209	3925	48.54	20221013	3.60	N	263800	500	81 억		333082	N	N	0	N	00	N
145	20230904	090749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5770	20	2	0.35	42115720	7367	6.40	5750	5770	5670	7470	4030	5750	5716.81	2.05	0	3333	6096	5922	5826	5652	5556	5875	5605	81	1720	500	3560	10	1	16216380	936	38.99	2.98	12	0.05	148.00	1934.00	10440	20230209	-44.73	3925	20221013	47.01	10440	-44.73	20230209	4860	18.72	20230103	10440	-44.73	20230209	3925	47.01	20221013	3.60	N	263800	500	81 억		333082	N	N	0	N	00	N
146	20230901	160740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5750	-170	5	-2.87	662364150	113115	83.03	5890	6000	5730	7690	4150	5920	5855.90	2.09	0	-5623	6080	6000	5920	5840	5760	5960	5800	81	1770	500	3670	10	1	16216380	932	38.85	2.97	12	0.70	148.00	1934.00	10440	20230209	-44.92	3925	20221013	46.50	10440	-44.92	20230209	4860	18.31	20230103	10440	-44.92	20230209	3925	46.50	20221013	3.65	N	263800	500	81 억		338705	N	N	0	N	00	N
147	20230901	150748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5800	-120	5	-2.03	631959510	107845	79.16	5890	6000	5730	7690	4150	5920	5859.89	2.09	0	-8758	6080	6000	5920	5840	5760	5960	5800	81	1770	500	3670	10	1	16216380	941	39.19	3.00	12	0.67	148.00	1934.00	10440	20230209	-44.44	3925	20221013	47.77	10440	-44.44	20230209	4860	19.34	20230103	10440	-44.44	20230209	3925	47.77	20221013	3.65	N	263800	500	81 억		338705	N	N	0	N	00	N
148	20230901	140750	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5770	-150	5	-2.53	559807280	95355	70.00	5890	6000	5740	7690	4150	5920	5870.77	2.09	0	-11463	6080	6000	5920	5840	5760	5960	5800	81	1770	500	3670	10	1	16216380	936	38.99	2.98	12	0.59	148.00	1934.00	10440	20230209	-44.73	3925	20221013	47.01	10440	-44.73	20230209	4860	18.72	20230103	10440	-44.73	20230209	3925	47.01	20221013	3.65	N	263800	500	81 억		338705	N	N	0	N	00	N
149	20230901	130727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5800	-120	5	-2.03	491975480	83572	61.35	5890	6000	5780	7690	4150	5920	5886.85	2.09	0	-14137	6080	6000	5920	5840	5760	5960	5800	81	1770	500	3670	10	1	16216380	941	39.19	3.00	12	0.52	148.00	1934.00	10440	20230209	-44.44	3925	20221013	47.77	10440	-44.44	20230209	4860	19.34	20230103	10440	-44.44	20230209	3925	47.77	20221013	3.65	N	263800	500	81 억		338705	N	N	0	N	00	N
150	20230901	120737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5800	-120	5	-2.03	445922820	75635	55.52	5890	6000	5790	7690	4150	5920	5895.72	2.09	0	-14524	6080	6000	5920	5840	5760	5960	5800	81	1770	500	3670	10	1	16216380	941	39.19	3.00	12	0.47	148.00	1934.00	10440	20230209	-44.44	3925	20221013	47.77	10440	-44.44	20230209	4860	19.34	20230103	10440	-44.44	20230209	3925	47.77	20221013	3.65	N	263800	500	81 억		338705	N	N	0	N	00	N
151	20230901	110737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5850	-70	5	-1.18	351458920	59422	43.62	5890	6000	5830	7690	4150	5920	5914.63	2.09	0	-7678	6080	6000	5920	5840	5760	5960	5800	81	1770	500	3670	10	1	16216380	949	39.53	3.02	12	0.37	148.00	1934.00	10440	20230209	-43.97	3925	20221013	49.04	10440	-43.97	20230209	4860	20.37	20230103	10440	-43.97	20230209	3925	49.04	20221013	3.65	N	263800	500	81 억		338705	N	N	0	N	00	N
152	20230901	100731	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5930	10	2	0.17	253360540	42773	31.40	5890	6000	5830	7690	4150	5920	5923.38	2.09	0	-6417	6080	6000	5920	5840	5760	5960	5800	81	1770	500	3670	10	1	16216380	962	40.07	3.07	12	0.26	148.00	1934.00	10440	20230209	-43.20	3925	20221013	51.08	10440	-43.20	20230209	4860	22.02	20230103	10440	-43.20	20230209	3925	51.08	20221013	3.65	N	263800	500	81 억		338705	N	N	0	N	00	N
153	20230901	090720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5840	-80	5	-1.35	48200620	8240	6.05	5890	5890	5830	7690	4150	5920	5849.59	2.09	0	1041	6080	6000	5920	5840	5760	5960	5800	81	1770	500	3670	10	1	16216380	947	39.46	3.02	12	0.05	148.00	1934.00	10440	20230209	-44.06	3925	20221013	48.79	10440	-44.06	20230209	4860	20.16	20230103	10440	-44.06	20230209	3925	48.79	20221013	3.65	N	263800	500	81 억		338705	N	N	0	N	00	N