KissMeData/347890/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	161207	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7340	-140	5	-1.87	356659760	48403	113.96	7540	7540	7270	9720	5240	7480	7368.55	1.62	0	-17986	7653	7566	7423	7336	7193	7610	7380	17	2240	100	5530	10	1	16798204	1233	11.76	1.69	12	0.29	624.00	4346.00	11290	20230322	-34.99	7270	20231031	0.96	11290	-34.99	20230322	7270	0.96	20231031	11290	-34.99	20230322	7270	0.96	20231031	2.89	N	347890	100	16 억		271599	N	N	75	N	00	N
3	20231031	151219	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7330	-150	5	-2.01	326587110	44302	104.30	7540	7540	7270	9720	5240	7480	7371.84	1.62	0	-17428	7653	7566	7423	7336	7193	7610	7380	17	2240	100	5530	10	1	16798204	1231	11.75	1.69	12	0.26	624.00	4346.00	11290	20230322	-35.08	7270	20231031	0.83	11290	-35.08	20230322	7270	0.83	20231031	11290	-35.08	20230322	7270	0.83	20231031	2.89	N	347890	100	16 억		271599	N	N	110	N	00	N
4	20231031	141228	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7270	-210	5	-2.81	229611090	31106	73.23	7540	7540	7270	9720	5240	7480	7381.57	1.62	0	-13640	7653	7566	7423	7336	7193	7610	7380	17	2240	100	5530	10	1	16798204	1221	11.65	1.67	12	0.19	624.00	4346.00	11290	20230322	-35.61	7270	20231031	0.00	11290	-35.61	20230322	7270	0.00	20231031	11290	-35.61	20230322	7270	0.00	20231031	2.89	N	347890	100	16 억		271599	N	N	110	N	00	N
5	20231031	131217	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7320	-160	5	-2.14	204712140	27690	65.19	7540	7540	7300	9720	5240	7480	7393.00	1.62	0	-12386	7653	7566	7423	7336	7193	7610	7380	17	2240	100	5530	10	1	16798204	1230	11.73	1.68	12	0.16	624.00	4346.00	11290	20230322	-35.16	7280	20231030	0.55	11290	-35.16	20230322	7280	0.55	20231030	11290	-35.16	20230322	7280	0.55	20231030	2.89	N	347890	100	16 억		271599	N	N	110	N	00	N
6	20231031	121219	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7310	-170	5	-2.27	157505950	21239	50.00	7540	7540	7310	9720	5240	7480	7415.88	1.62	0	-11721	7653	7566	7423	7336	7193	7610	7380	17	2240	100	5530	10	1	16798204	1228	11.71	1.68	12	0.13	624.00	4346.00	11290	20230322	-35.25	7280	20231030	0.41	11290	-35.25	20230322	7280	0.41	20231030	11290	-35.25	20230322	7280	0.41	20231030	2.89	N	347890	100	16 억		271599	N	N	110	N	00	N
7	20231031	111248	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7430	-50	5	-0.67	97513190	13103	30.85	7540	7540	7400	9720	5240	7480	7442.05	1.62	0	-6933	7653	7566	7423	7336	7193	7610	7380	17	2240	100	5530	10	1	16798204	1248	11.91	1.71	12	0.08	624.00	4346.00	11290	20230322	-34.19	7280	20231030	2.06	11290	-34.19	20230322	7280	2.06	20231030	11290	-34.19	20230322	7280	2.06	20231030	2.89	N	347890	100	16 억		271599	N	N	110	N	00	N
8	20231031	101226	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7460	-20	5	-0.27	71432230	9589	22.58	7540	7540	7400	9720	5240	7480	7449.39	1.62	0	-5749	7653	7566	7423	7336	7193	7610	7380	17	2240	100	5530	10	1	16798204	1253	11.96	1.72	12	0.06	624.00	4346.00	11290	20230322	-33.92	7280	20231030	2.47	11290	-33.92	20230322	7280	2.47	20231030	11290	-33.92	20230322	7280	2.47	20231030	2.89	N	347890	100	16 억		271599	N	N	110	N	00	N
9	20231031	091228	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7480	0	3	0.00	17049790	2288	5.39	7540	7540	7400	9720	5240	7480	7451.83	1.62	0	-69	7653	7566	7423	7336	7193	7610	7380	17	2240	100	5530	10	1	16798204	1257	11.99	1.72	12	0.01	624.00	4346.00	11290	20230322	-33.75	7280	20231030	2.75	11290	-33.75	20230322	7280	2.75	20231030	11290	-33.75	20230322	7280	2.75	20231030	2.89	N	347890	100	16 억		271599	N	N	110	N	00	N
10	20231030	161202	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7480	0	3	0.00	308610450	41665	70.64	7280	7510	7280	9720	5240	7480	7406.26	1.58	0	5722	7646	7562	7426	7342	7206	7605	7385	17	2240	100	5530	10	1	16798204	1257	11.99	1.72	12	0.25	624.00	4346.00	11290	20230322	-33.75	7280	20231030	2.75	11290	-33.75	20230322	7280	2.75	20231030	11290	-33.75	20230322	7280	2.75	20231030	2.92	N	347890	100	16 억		265877	N	N	110	N	00	N
11	20231030	151136	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7440	-40	5	-0.53	293095760	39589	67.12	7280	7510	7280	9720	5240	7480	7403.46	1.58	0	5706	7646	7562	7426	7342	7206	7605	7385	17	2240	100	5530	10	1	16798204	1250	11.92	1.71	12	0.24	624.00	4346.00	11290	20230322	-34.10	7280	20231030	2.20	11290	-34.10	20230322	7280	2.20	20231030	11290	-34.10	20230322	7280	2.20	20231030	2.92	N	347890	100	16 억		265877	N	N	0	N	00	N
12	20231030	141134	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7470	-10	5	-0.13	264121330	35702	60.53	7280	7510	7280	9720	5240	7480	7397.94	1.58	0	5053	7646	7562	7426	7342	7206	7605	7385	17	2240	100	5530	10	1	16798204	1255	11.97	1.72	12	0.21	624.00	4346.00	11290	20230322	-33.84	7280	20231030	2.61	11290	-33.84	20230322	7280	2.61	20231030	11290	-33.84	20230322	7280	2.61	20231030	2.92	N	347890	100	16 억		265877	N	N	0	N	00	N
13	20231030	131138	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7500	20	2	0.27	251664830	34035	57.70	7280	7510	7280	9720	5240	7480	7394.29	1.58	0	5179	7646	7562	7426	7342	7206	7605	7385	17	2240	100	5530	10	1	16798204	1260	12.02	1.73	12	0.20	624.00	4346.00	11290	20230322	-33.57	7280	20231030	3.02	11290	-33.57	20230322	7280	3.02	20231030	11290	-33.57	20230322	7280	3.02	20231030	2.92	N	347890	100	16 억		265877	N	N	0	N	00	N
14	20231030	121128	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7480	0	3	0.00	210865500	28576	48.45	7280	7510	7280	9720	5240	7480	7379.11	1.58	0	4254	7646	7562	7426	7342	7206	7605	7385	17	2240	100	5530	10	1	16798204	1257	11.99	1.72	12	0.17	624.00	4346.00	11290	20230322	-33.75	7280	20231030	2.75	11290	-33.75	20230322	7280	2.75	20231030	11290	-33.75	20230322	7280	2.75	20231030	2.92	N	347890	100	16 억		265877	N	N	0	N	00	N
15	20231030	111130	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7490	10	2	0.13	185663240	25208	42.74	7280	7510	7280	9720	5240	7480	7365.25	1.58	0	5646	7646	7562	7426	7342	7206	7605	7385	17	2240	100	5530	10	1	16798204	1258	12.00	1.72	12	0.15	624.00	4346.00	11290	20230322	-33.66	7280	20231030	2.88	11290	-33.66	20230322	7280	2.88	20231030	11290	-33.66	20230322	7280	2.88	20231030	2.92	N	347890	100	16 억		265877	N	N	0	N	00	N
16	20231030	101124	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7460	-20	5	-0.27	148228280	20203	34.25	7280	7480	7280	9720	5240	7480	7336.94	1.58	0	3592	7646	7562	7426	7342	7206	7605	7385	17	2240	100	5530	10	1	16798204	1253	11.96	1.72	12	0.12	624.00	4346.00	11290	20230322	-33.92	7280	20231030	2.47	11290	-33.92	20230322	7280	2.47	20231030	11290	-33.92	20230322	7280	2.47	20231030	2.92	N	347890	100	16 억		265877	N	N	0	N	00	N
17	20231030	091125	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7340	-140	5	-1.87	85975420	11791	19.99	7280	7390	7280	9720	5240	7480	7291.61	1.58	0	1751	7646	7562	7426	7342	7206	7605	7385	17	2240	100	5530	10	1	16798204	1233	11.76	1.69	12	0.07	624.00	4346.00	11290	20230322	-34.99	7280	20231030	0.82	11290	-34.99	20230322	7280	0.82	20231030	11290	-34.99	20230322	7280	0.82	20231030	2.92	N	347890	100	16 억		265877	N	N	0	N	00	N
18	20231027	161033	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7480	-10	5	-0.13	428792660	58045	74.94	7420	7510	7290	9730	5250	7490	7387.22	1.63	0	-7921	7816	7652	7486	7322	7156	7570	7240	17	2240	100	5540	10	1	16798204	1257	11.99	1.72	12	0.35	624.00	4346.00	11290	20230322	-33.75	7290	20231027	2.61	11290	-33.75	20230322	7290	2.61	20231027	11290	-33.75	20230322	7290	2.61	20231027	2.91	N	347890	100	16 억		273798	N	N	0	N	00	N
19	20231027	151126	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7410	-80	5	-1.07	365805370	49605	64.04	7420	7510	7290	9730	5250	7490	7374.36	1.63	0	-6680	7816	7652	7486	7322	7156	7570	7240	17	2240	100	5540	10	1	16798204	1245	11.88	1.71	12	0.30	624.00	4346.00	11290	20230322	-34.37	7290	20231027	1.65	11290	-34.37	20230322	7290	1.65	20231027	11290	-34.37	20230322	7290	1.65	20231027	2.91	N	347890	100	16 억		273798	N	N	0	N	00	N
20	20231027	141125	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7390	-100	5	-1.34	270238180	36621	47.28	7420	7510	7290	9730	5250	7490	7379.32	1.63	0	-5622	7816	7652	7486	7322	7156	7570	7240	17	2240	100	5540	10	1	16798204	1241	11.84	1.70	12	0.22	624.00	4346.00	11290	20230322	-34.54	7290	20231027	1.37	11290	-34.54	20230322	7290	1.37	20231027	11290	-34.54	20230322	7290	1.37	20231027	2.91	N	347890	100	16 억		273798	N	N	0	N	00	N
21	20231027	131115	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7420	-70	5	-0.93	189984000	25731	33.22	7420	7510	7290	9730	5250	7490	7383.47	1.63	0	-3060	7816	7652	7486	7322	7156	7570	7240	17	2240	100	5540	10	1	16798204	1246	11.89	1.71	12	0.15	624.00	4346.00	11290	20230322	-34.28	7290	20231027	1.78	11290	-34.28	20230322	7290	1.78	20231027	11290	-34.28	20230322	7290	1.78	20231027	2.91	N	347890	100	16 억		273798	N	N	0	N	00	N
22	20231027	121126	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7460	-30	5	-0.40	171595650	23255	30.02	7420	7510	7290	9730	5250	7490	7378.87	1.63	0	-1442	7816	7652	7486	7322	7156	7570	7240	17	2240	100	5540	10	1	16798204	1253	11.96	1.72	12	0.14	624.00	4346.00	11290	20230322	-33.92	7290	20231027	2.33	11290	-33.92	20230322	7290	2.33	20231027	11290	-33.92	20230322	7290	2.33	20231027	2.91	N	347890	100	16 억		273798	N	N	0	N	00	N
23	20231027	111133	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7450	-40	5	-0.53	160710150	21796	28.14	7420	7510	7290	9730	5250	7490	7373.38	1.63	0	-1371	7816	7652	7486	7322	7156	7570	7240	17	2240	100	5540	10	1	16798204	1251	11.94	1.71	12	0.13	624.00	4346.00	11290	20230322	-34.01	7290	20231027	2.19	11290	-34.01	20230322	7290	2.19	20231027	11290	-34.01	20230322	7290	2.19	20231027	2.91	N	347890	100	16 억		273798	N	N	0	N	00	N
24	20231027	101122	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7370	-120	5	-1.60	131516000	17864	23.06	7420	7510	7290	9730	5250	7490	7362.07	1.63	0	-674	7816	7652	7486	7322	7156	7570	7240	17	2240	100	5540	10	1	16798204	1238	11.81	1.70	12	0.11	624.00	4346.00	11290	20230322	-34.72	7290	20231027	1.10	11290	-34.72	20230322	7290	1.10	20231027	11290	-34.72	20230322	7290	1.10	20231027	2.91	N	347890	100	16 억		273798	N	N	0	N	00	N
25	20231027	091128	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7510	20	2	0.27	7652190	1023	1.32	7420	7510	7420	9730	5250	7490	7480.15	1.63	0	-154	7816	7652	7486	7322	7156	7570	7240	17	2240	100	5540	10	1	16798204	1262	12.04	1.73	12	0.01	624.00	4346.00	11290	20230322	-33.48	7320	20231026	2.60	11290	-33.48	20230322	7320	2.60	20231026	11290	-33.48	20230322	7320	2.60	20231026	2.91	N	347890	100	16 억		273798	N	N	0	N	00	N
26	20231026	161110	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7490	-190	5	-2.47	575941820	77454	159.14	7550	7650	7320	9980	5380	7680	7435.82	1.54	0	16081	7840	7760	7690	7610	7540	7800	7650	17	2300	100	5680	10	1	16798204	1258	12.00	1.72	12	0.46	624.00	4346.00	11290	20230322	-33.66	7320	20231026	2.32	11290	-33.66	20230322	7320	2.32	20231026	11290	-33.66	20230322	7320	2.32	20231026	2.92	N	347890	100	16 억		258035	N	N	57	N	00	N
27	20231026	151107	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7480	-200	5	-2.60	528397660	71106	146.10	7550	7650	7320	9980	5380	7680	7431.13	1.54	0	14296	7840	7760	7690	7610	7540	7800	7650	17	2300	100	5680	10	1	16798204	1257	11.99	1.72	12	0.42	624.00	4346.00	11290	20230322	-33.75	7320	20231026	2.19	11290	-33.75	20230322	7320	2.19	20231026	11290	-33.75	20230322	7320	2.19	20231026	2.92	N	347890	100	16 억		258035	N	N	57	N	00	N
28	20231026	141110	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7390	-290	5	-3.78	442989860	59555	122.37	7550	7650	7320	9980	5380	7680	7438.33	1.54	0	9246	7840	7760	7690	7610	7540	7800	7650	17	2300	100	5680	10	1	16798204	1241	11.84	1.70	12	0.35	624.00	4346.00	11290	20230322	-34.54	7320	20231026	0.96	11290	-34.54	20230322	7320	0.96	20231026	11290	-34.54	20230322	7320	0.96	20231026	2.92	N	347890	100	16 억		258035	N	N	57	N	00	N
29	20231026	131108	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7410	-270	5	-3.52	393092630	52806	108.50	7550	7650	7320	9980	5380	7680	7444.09	1.54	0	7895	7840	7760	7690	7610	7540	7800	7650	17	2300	100	5680	10	1	16798204	1245	11.88	1.71	12	0.31	624.00	4346.00	11290	20230322	-34.37	7320	20231026	1.23	11290	-34.37	20230322	7320	1.23	20231026	11290	-34.37	20230322	7320	1.23	20231026	2.92	N	347890	100	16 억		258035	N	N	57	N	00	N
30	20231026	121101	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7380	-300	5	-3.91	320085800	42909	88.16	7550	7650	7380	9980	5380	7680	7459.64	1.54	0	5495	7840	7760	7690	7610	7540	7800	7650	17	2300	100	5680	10	1	16798204	1240	11.83	1.70	12	0.26	624.00	4346.00	11290	20230322	-34.63	7380	20231026	0.00	11290	-34.63	20230322	7380	0.00	20231026	11290	-34.63	20230322	7380	0.00	20231026	2.92	N	347890	100	16 억		258035	N	N	57	N	00	N
31	20231026	111117	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7510	-170	5	-2.21	116140230	15436	31.72	7550	7650	7500	9980	5380	7680	7523.98	1.54	0	195	7840	7760	7690	7610	7540	7800	7650	17	2300	100	5680	10	1	16798204	1262	12.04	1.73	12	0.09	624.00	4346.00	11290	20230322	-33.48	7500	20231026	0.13	11290	-33.48	20230322	7500	0.13	20231026	11290	-33.48	20230322	7500	0.13	20231026	2.92	N	347890	100	16 억		258035	N	N	57	N	00	N
32	20231026	101112	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7530	-150	5	-1.95	58040620	7703	15.83	7550	7650	7500	9980	5380	7680	7534.81	1.54	0	-84	7840	7760	7690	7610	7540	7800	7650	17	2300	100	5680	10	1	16798204	1265	12.07	1.73	12	0.05	624.00	4346.00	11290	20230322	-33.30	7500	20231026	0.40	11290	-33.30	20230322	7500	0.40	20231026	11290	-33.30	20230322	7500	0.40	20231026	2.92	N	347890	100	16 억		258035	N	N	57	N	00	N
33	20231026	091110	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7530	-150	5	-1.95	8346520	1107	2.27	7550	7650	7510	9980	5380	7680	7539.77	1.54	0	-110	7840	7760	7690	7610	7540	7800	7650	17	2300	100	5680	10	1	16798204	1265	12.07	1.73	12	0.01	624.00	4346.00	11290	20230322	-33.30	7500	20230726	0.40	11290	-33.30	20230322	7500	0.40	20230726	11290	-33.30	20230322	7500	0.40	20230726	2.92	N	347890	100	16 억		258035	N	N	57	N	00	N
34	20231025	161110	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7680	-40	5	-0.52	372543090	48575	66.78	7670	7770	7620	10030	5410	7720	7669.43	1.55	0	-1869	8040	7880	7690	7530	7340	7960	7610	17	2310	100	5710	10	1	16798204	1290	12.31	1.77	12	0.29	624.00	4346.00	11290	20230322	-31.98	7500	20230726	2.40	11290	-31.98	20230322	7500	2.40	20230726	11290	-31.98	20230322	7500	2.40	20230726	3.04	N	347890	100	16 억		259930	N	N	57	N	00	N
35	20231025	151109	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7670	-50	5	-0.65	356105270	46428	63.83	7670	7770	7620	10030	5410	7720	7670.05	1.55	0	-208	8040	7880	7690	7530	7340	7960	7610	17	2310	100	5710	10	1	16798204	1288	12.29	1.76	12	0.28	624.00	4346.00	11290	20230322	-32.06	7500	20230726	2.27	11290	-32.06	20230322	7500	2.27	20230726	11290	-32.06	20230322	7500	2.27	20230726	3.04	N	347890	100	16 억		259930	N	N	25	N	00	N
36	20231025	141104	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7690	-30	5	-0.39	316682050	41292	56.77	7670	7770	7620	10030	5410	7720	7669.33	1.55	0	444	8040	7880	7690	7530	7340	7960	7610	17	2310	100	5710	10	1	16798204	1292	12.32	1.77	12	0.25	624.00	4346.00	11290	20230322	-31.89	7500	20230726	2.53	11290	-31.89	20230322	7500	2.53	20230726	11290	-31.89	20230322	7500	2.53	20230726	3.04	N	347890	100	16 억		259930	N	N	25	N	00	N
37	20231025	131106	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7640	-80	5	-1.04	265936400	34648	47.63	7670	7770	7620	10030	5410	7720	7675.38	1.55	0	3827	8040	7880	7690	7530	7340	7960	7610	17	2310	100	5710	10	1	16798204	1283	12.24	1.76	12	0.21	624.00	4346.00	11290	20230322	-32.33	7500	20230726	1.87	11290	-32.33	20230322	7500	1.87	20230726	11290	-32.33	20230322	7500	1.87	20230726	3.04	N	347890	100	16 억		259930	N	N	25	N	00	N
38	20231025	121109	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7680	-40	5	-0.52	230200040	29977	41.21	7670	7770	7620	10030	5410	7720	7679.22	1.55	0	5244	8040	7880	7690	7530	7340	7960	7610	17	2310	100	5710	10	1	16798204	1290	12.31	1.77	12	0.18	624.00	4346.00	11290	20230322	-31.98	7500	20230726	2.40	11290	-31.98	20230322	7500	2.40	20230726	11290	-31.98	20230322	7500	2.40	20230726	3.04	N	347890	100	16 억		259930	N	N	25	N	00	N
39	20231025	111108	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7770	50	2	0.65	201144540	26212	36.03	7670	7770	7620	10030	5410	7720	7673.76	1.55	0	5378	8040	7880	7690	7530	7340	7960	7610	17	2310	100	5710	10	1	16798204	1305	12.45	1.79	12	0.16	624.00	4346.00	11290	20230322	-31.18	7500	20230726	3.60	11290	-31.18	20230322	7500	3.60	20230726	11290	-31.18	20230322	7500	3.60	20230726	3.04	N	347890	100	16 억		259930	N	N	25	N	00	N
40	20231025	101110	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7690	-30	5	-0.39	162247370	21162	29.09	7670	7730	7620	10030	5410	7720	7666.92	1.55	0	5400	8040	7880	7690	7530	7340	7960	7610	17	2310	100	5710	10	1	16798204	1292	12.32	1.77	12	0.13	624.00	4346.00	11290	20230322	-31.89	7500	20230726	2.53	11290	-31.89	20230322	7500	2.53	20230726	11290	-31.89	20230322	7500	2.53	20230726	3.04	N	347890	100	16 억		259930	N	N	25	N	00	N
41	20231025	091105	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7670	-50	5	-0.65	95058710	12386	17.03	7670	7730	7630	10030	5410	7720	7674.69	1.55	0	2556	8040	7880	7690	7530	7340	7960	7610	17	2310	100	5710	10	1	16798204	1288	12.29	1.76	12	0.07	624.00	4346.00	11290	20230322	-32.06	7500	20230726	2.27	11290	-32.06	20230322	7500	2.27	20230726	11290	-32.06	20230322	7500	2.27	20230726	3.04	N	347890	100	16 억		259930	N	N	25	N	00	N
42	20231024	161041	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7720	30	2	0.39	556401320	72636	58.53	7690	7850	7500	9990	5390	7690	7659.71	1.53	0	5767	8196	7942	7746	7492	7296	7845	7395	17	2300	100	5690	10	1	16798204	1297	12.37	1.78	12	0.43	624.00	4346.00	11290	20230322	-31.62	7500	20231024	2.93	11290	-31.62	20230322	7500	2.93	20231024	11290	-31.62	20230322	7500	2.93	20231024	3.22	N	347890	100	16 억		257616	N	N	25	N	00	N
43	20231024	151058	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7740	50	2	0.65	507442910	66283	53.41	7690	7850	7500	9990	5390	7690	7655.70	1.53	0	4278	8196	7942	7746	7492	7296	7845	7395	17	2300	100	5690	10	1	16798204	1300	12.40	1.78	12	0.39	624.00	4346.00	11290	20230322	-31.44	7500	20231024	3.20	11290	-31.44	20230322	7500	3.20	20231024	11290	-31.44	20230322	7500	3.20	20231024	3.22	N	347890	100	16 억		257616	N	N	0	N	00	N
44	20231024	141040	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7700	10	2	0.13	362329940	47618	38.37	7690	7850	7500	9990	5390	7690	7609.10	1.53	0	4240	8196	7942	7746	7492	7296	7845	7395	17	2300	100	5690	10	1	16798204	1293	12.34	1.77	12	0.28	624.00	4346.00	11290	20230322	-31.80	7500	20231024	2.67	11290	-31.80	20230322	7500	2.67	20231024	11290	-31.80	20230322	7500	2.67	20231024	3.22	N	347890	100	16 억		257616	N	N	0	N	00	N
45	20231024	131045	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7590	-100	5	-1.30	304055550	39973	32.21	7690	7850	7500	9990	5390	7690	7606.52	1.53	0	595	8196	7942	7746	7492	7296	7845	7395	17	2300	100	5690	10	1	16798204	1275	12.16	1.75	12	0.24	624.00	4346.00	11290	20230322	-32.77	7500	20231024	1.20	11290	-32.77	20230322	7500	1.20	20231024	11290	-32.77	20230322	7500	1.20	20231024	3.22	N	347890	100	16 억		257616	N	N	0	N	00	N
46	20231024	121057	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7600	-90	5	-1.17	253051520	33246	26.79	7690	7850	7500	9990	5390	7690	7611.49	1.53	0	-738	8196	7942	7746	7492	7296	7845	7395	17	2300	100	5690	10	1	16798204	1277	12.18	1.75	12	0.20	624.00	4346.00	11290	20230322	-32.68	7500	20231024	1.33	11290	-32.68	20230322	7500	1.33	20231024	11290	-32.68	20230322	7500	1.33	20231024	3.22	N	347890	100	16 억		257616	N	N	0	N	00	N
47	20231024	111053	55	50.00	KOSDAQ	신저가	정보기기	N	N	N	Y	50	N	7580	-110	5	-1.43	207792440	27303	22.00	7690	7850	7500	9990	5390	7690	7610.61	1.53	0	-3477	8196	7942	7746	7492	7296	7845	7395	17	2300	100	5690	10	1	16798204	1273	12.15	1.74	12	0.16	624.00	4346.00	11290	20230322	-32.86	7500	20231024	1.07	11290	-32.86	20230322	7500	1.07	20231024	11290	-32.86	20230322	7500	1.07	20231024	3.22	N	347890	100	16 억		257616	N	N	0	N	00	N
48	20231024	101043	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7580	-110	5	-1.43	135643970	17748	14.30	7690	7850	7570	9990	5390	7690	7642.77	1.53	0	-3259	8196	7942	7746	7492	7296	7845	7395	17	2300	100	5690	10	1	16798204	1273	12.15	1.74	12	0.11	624.00	4346.00	11290	20230322	-32.86	7500	20230726	1.07	11290	-32.86	20230322	7500	1.07	20230726	11290	-32.86	20230322	7500	1.07	20230726	3.22	N	347890	100	16 억		257616	N	N	0	N	00	N
49	20231024	091050	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7700	10	2	0.13	20026120	2603	2.10	7690	7850	7670	9990	5390	7690	7693.48	1.53	0	429	8196	7942	7746	7492	7296	7845	7395	17	2300	100	5690	10	1	16798204	1293	12.34	1.77	12	0.02	624.00	4346.00	11290	20230322	-31.80	7500	20230726	2.67	11290	-31.80	20230322	7500	2.67	20230726	11290	-31.80	20230322	7500	2.67	20230726	3.22	N	347890	100	16 억		257616	N	N	0	N	00	N
50	20231023	161035	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7690	-210	5	-2.66	952712270	124037	87.65	7900	8000	7550	10270	5530	7900	7680.87	1.57	0	-6439	8640	8270	8050	7680	7460	8160	7570	17	2370	100	5840	10	1	16798204	1292	12.32	1.77	12	0.74	624.00	4346.00	11290	20230322	-31.89	7500	20230726	2.53	11290	-31.89	20230322	7500	2.53	20230726	11290	-31.89	20230322	7500	2.53	20230726	3.29	N	347890	100	16 억		264080	N	N	0	N	00	N
51	20231023	151040	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7620	-280	5	-3.54	916331760	119291	84.30	7900	8000	7550	10270	5530	7900	7681.48	1.57	0	-4263	8640	8270	8050	7680	7460	8160	7570	17	2370	100	5840	10	1	16798204	1280	12.21	1.75	12	0.71	624.00	4346.00	11290	20230322	-32.51	7500	20230726	1.60	11290	-32.51	20230322	7500	1.60	20230726	11290	-32.51	20230322	7500	1.60	20230726	3.29	N	347890	100	16 억		264080	N	N	0	N	00	N
52	20231023	141038	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7610	-290	5	-3.67	750997100	97542	68.93	7900	8000	7550	10270	5530	7900	7699.22	1.57	0	-1949	8640	8270	8050	7680	7460	8160	7570	17	2370	100	5840	10	1	16798204	1278	12.20	1.75	12	0.58	624.00	4346.00	11290	20230322	-32.60	7500	20230726	1.47	11290	-32.60	20230322	7500	1.47	20230726	11290	-32.60	20230322	7500	1.47	20230726	3.29	N	347890	100	16 억		264080	N	N	0	N	00	N
53	20231023	131045	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7580	-320	5	-4.05	478243460	61646	43.56	7900	8000	7580	10270	5530	7900	7757.90	1.57	0	-4203	8640	8270	8050	7680	7460	8160	7570	17	2370	100	5840	10	1	16798204	1273	12.15	1.74	12	0.37	624.00	4346.00	11290	20230322	-32.86	7500	20230726	1.07	11290	-32.86	20230322	7500	1.07	20230726	11290	-32.86	20230322	7500	1.07	20230726	3.29	N	347890	100	16 억		264080	N	N	0	N	00	N
54	20231023	121035	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7800	-100	5	-1.27	213148990	27027	19.10	7900	8000	7800	10270	5530	7900	7886.52	1.57	0	-5806	8640	8270	8050	7680	7460	8160	7570	17	2370	100	5840	10	1	16798204	1310	12.50	1.79	12	0.16	624.00	4346.00	11290	20230322	-30.91	7500	20230726	4.00	11290	-30.91	20230322	7500	4.00	20230726	11290	-30.91	20230322	7500	4.00	20230726	3.29	N	347890	100	16 억		264080	N	N	0	N	00	N
55	20231023	111032	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7880	-20	5	-0.25	157779210	19958	14.10	7900	8000	7810	10270	5530	7900	7905.56	1.57	0	-749	8640	8270	8050	7680	7460	8160	7570	17	2370	100	5840	10	1	16798204	1324	12.63	1.81	12	0.12	624.00	4346.00	11290	20230322	-30.20	7500	20230726	5.07	11290	-30.20	20230322	7500	5.07	20230726	11290	-30.20	20230322	7500	5.07	20230726	3.29	N	347890	100	16 억		264080	N	N	0	N	00	N
56	20231023	101025	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7850	-50	5	-0.63	128186800	16184	11.44	7900	8000	7850	10270	5530	7900	7920.59	1.57	0	-2478	8640	8270	8050	7680	7460	8160	7570	17	2370	100	5840	10	1	16798204	1319	12.58	1.81	12	0.10	624.00	4346.00	11290	20230322	-30.47	7500	20230726	4.67	11290	-30.47	20230322	7500	4.67	20230726	11290	-30.47	20230322	7500	4.67	20230726	3.29	N	347890	100	16 억		264080	N	N	0	N	00	N
57	20231023	091046	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7980	80	2	1.01	30318260	3814	2.70	7900	7990	7900	10270	5530	7900	7949.20	1.57	0	-446	8640	8270	8050	7680	7460	8160	7570	17	2370	100	5840	10	1	16798204	1340	12.79	1.84	12	0.02	624.00	4346.00	11290	20230322	-29.32	7500	20230726	6.40	11290	-29.32	20230322	7500	6.40	20230726	11290	-29.32	20230322	7500	6.40	20230726	3.29	N	347890	100	16 억		264080	N	N	0	N	00	N
58	20231020	161029	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7900	-530	5	-6.29	1129759570	140868	153.56	8420	8420	7830	10950	5910	8430	8020.20	1.64	0	-11831	8856	8642	8466	8252	8076	8555	8165	17	2520	100	6230	10	1	16798204	1327	12.66	1.82	12	0.84	624.00	4346.00	11290	20230322	-30.03	7500	20230726	5.33	11290	-30.03	20230322	7500	5.33	20230726	11290	-30.03	20230322	7500	5.33	20230726	3.24	N	347890	100	16 억		275911	N	N	0	N	00	N
59	20231020	151028	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	7930	-500	5	-5.93	1007066550	125327	136.62	8420	8420	7910	10950	5910	8430	8035.51	1.64	0	-9612	8856	8642	8466	8252	8076	8555	8165	17	2520	100	6230	10	1	16798204	1332	12.71	1.82	12	0.75	624.00	4346.00	11290	20230322	-29.76	7500	20230726	5.73	11290	-29.76	20230322	7500	5.73	20230726	11290	-29.76	20230322	7500	5.73	20230726	3.24	N	347890	100	16 억		275911	N	N	0	N	00	N
60	20231020	141039	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8070	-360	5	-4.27	811246320	100777	109.86	8420	8420	7920	10950	5910	8430	8049.92	1.64	0	243	8856	8642	8466	8252	8076	8555	8165	17	2520	100	6230	10	1	16798204	1356	12.93	1.86	12	0.60	624.00	4346.00	11290	20230322	-28.52	7500	20230726	7.60	11290	-28.52	20230322	7500	7.60	20230726	11290	-28.52	20230322	7500	7.60	20230726	3.24	N	347890	100	16 억		275911	N	N	0	N	00	N
61	20231020	131011	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8040	-390	5	-4.63	767253730	95310	103.90	8420	8420	7920	10950	5910	8430	8050.09	1.64	0	619	8856	8642	8466	8252	8076	8555	8165	17	2520	100	6230	10	1	16798204	1351	12.88	1.85	12	0.57	624.00	4346.00	11290	20230322	-28.79	7500	20230726	7.20	11290	-28.79	20230322	7500	7.20	20230726	11290	-28.79	20230322	7500	7.20	20230726	3.24	N	347890	100	16 억		275911	N	N	0	N	00	N
62	20231020	121021	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8020	-410	5	-4.86	684661590	85005	92.67	8420	8420	7920	10950	5910	8430	8054.37	1.64	0	946	8856	8642	8466	8252	8076	8555	8165	17	2520	100	6230	10	1	16798204	1347	12.85	1.85	12	0.51	624.00	4346.00	11290	20230322	-28.96	7500	20230726	6.93	11290	-28.96	20230322	7500	6.93	20230726	11290	-28.96	20230322	7500	6.93	20230726	3.24	N	347890	100	16 억		275911	N	N	0	N	00	N
63	20231020	111033	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8050	-380	5	-4.51	445814820	55066	60.03	8420	8420	8000	10950	5910	8430	8096.01	1.64	0	-1744	8856	8642	8466	8252	8076	8555	8165	17	2520	100	6230	10	1	16798204	1352	12.90	1.85	12	0.33	624.00	4346.00	11290	20230322	-28.70	7500	20230726	7.33	11290	-28.70	20230322	7500	7.33	20230726	11290	-28.70	20230322	7500	7.33	20230726	3.24	N	347890	100	16 억		275911	N	N	0	N	00	N
64	20231020	101024	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8070	-360	5	-4.27	236482590	29007	31.62	8420	8420	8060	10950	5910	8430	8152.60	1.64	0	-5112	8856	8642	8466	8252	8076	8555	8165	17	2520	100	6230	10	1	16798204	1356	12.93	1.86	12	0.17	624.00	4346.00	11290	20230322	-28.52	7500	20230726	7.60	11290	-28.52	20230322	7500	7.60	20230726	11290	-28.52	20230322	7500	7.60	20230726	3.24	N	347890	100	16 억		275911	N	N	0	N	00	N
65	20231020	091021	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8210	-220	5	-2.61	64062370	7778	8.48	8420	8420	8110	10950	5910	8430	8236.36	1.64	0	-1095	8856	8642	8466	8252	8076	8555	8165	17	2520	100	6230	10	1	16798204	1379	13.16	1.89	12	0.05	624.00	4346.00	11290	20230322	-27.28	7500	20230726	9.47	11290	-27.28	20230322	7500	9.47	20230726	11290	-27.28	20230322	7500	9.47	20230726	3.24	N	347890	100	16 억		275911	N	N	0	N	00	N
66	20231019	161020	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8430	-270	5	-3.10	766929040	91458	111.74	8680	8680	8290	11310	6090	8700	8385.56	1.78	0	-22546	8906	8802	8636	8532	8366	8855	8585	17	2610	100	6430	10	1	16798204	1416	13.51	1.94	12	0.54	624.00	4346.00	11290	20230322	-25.33	7500	20230726	12.40	11290	-25.33	20230322	7500	12.40	20230726	11290	-25.33	20230322	7500	12.40	20230726	3.30	N	347890	100	16 억		298458	N	N	71	N	00	N
67	20231019	151008	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8350	-350	5	-4.02	696294890	83027	101.44	8680	8680	8290	11310	6090	8700	8386.37	1.78	0	-21426	8906	8802	8636	8532	8366	8855	8585	17	2610	100	6430	10	1	16798204	1403	13.38	1.92	12	0.49	624.00	4346.00	11290	20230322	-26.04	7500	20230726	11.33	11290	-26.04	20230322	7500	11.33	20230726	11290	-26.04	20230322	7500	11.33	20230726	3.30	N	347890	100	16 억		298458	N	N	71	N	00	N
68	20231019	141025	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8310	-390	5	-4.48	632915310	75407	92.13	8680	8680	8290	11310	6090	8700	8393.32	1.78	0	-21128	8906	8802	8636	8532	8366	8855	8585	17	2610	100	6430	10	1	16798204	1396	13.32	1.91	12	0.45	624.00	4346.00	11290	20230322	-26.40	7500	20230726	10.80	11290	-26.40	20230322	7500	10.80	20230726	11290	-26.40	20230322	7500	10.80	20230726	3.30	N	347890	100	16 억		298458	N	N	71	N	00	N
69	20231019	131014	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8380	-320	5	-3.68	458724580	54481	66.56	8680	8680	8320	11310	6090	8700	8419.90	1.78	0	-14113	8906	8802	8636	8532	8366	8855	8585	17	2610	100	6430	10	1	16798204	1408	13.43	1.93	12	0.32	624.00	4346.00	11290	20230322	-25.78	7500	20230726	11.73	11290	-25.78	20230322	7500	11.73	20230726	11290	-25.78	20230322	7500	11.73	20230726	3.30	N	347890	100	16 억		298458	N	N	71	N	00	N
70	20231019	121021	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8440	-260	5	-2.99	343083900	40665	49.68	8680	8680	8390	11310	6090	8700	8436.84	1.78	0	-14407	8906	8802	8636	8532	8366	8855	8585	17	2610	100	6430	10	1	16798204	1418	13.53	1.94	12	0.24	624.00	4346.00	11290	20230322	-25.24	7500	20230726	12.53	11290	-25.24	20230322	7500	12.53	20230726	11290	-25.24	20230322	7500	12.53	20230726	3.30	N	347890	100	16 억		298458	N	N	71	N	00	N
71	20231019	111015	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8420	-280	5	-3.22	285594270	33840	41.35	8680	8680	8390	11310	6090	8700	8439.55	1.78	0	-13061	8906	8802	8636	8532	8366	8855	8585	17	2610	100	6430	10	1	16798204	1414	13.49	1.94	12	0.20	624.00	4346.00	11290	20230322	-25.42	7500	20230726	12.27	11290	-25.42	20230322	7500	12.27	20230726	11290	-25.42	20230322	7500	12.27	20230726	3.30	N	347890	100	16 억		298458	N	N	71	N	00	N
72	20231019	101010	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8420	-280	5	-3.22	206289240	24421	29.84	8680	8680	8390	11310	6090	8700	8447.21	1.78	0	-7837	8906	8802	8636	8532	8366	8855	8585	17	2610	100	6430	10	1	16798204	1414	13.49	1.94	12	0.15	624.00	4346.00	11290	20230322	-25.42	7500	20230726	12.27	11290	-25.42	20230322	7500	12.27	20230726	11290	-25.42	20230322	7500	12.27	20230726	3.30	N	347890	100	16 억		298458	N	N	71	N	00	N
73	20231019	091018	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8450	-250	5	-2.87	64884190	7619	9.31	8680	8680	8430	11310	6090	8700	8516.10	1.78	0	-5552	8906	8802	8636	8532	8366	8855	8585	17	2610	100	6430	10	1	16798204	1419	13.54	1.94	12	0.05	624.00	4346.00	11290	20230322	-25.16	7500	20230726	12.67	11290	-25.16	20230322	7500	12.67	20230726	11290	-25.16	20230322	7500	12.67	20230726	3.30	N	347890	100	16 억		298458	N	N	71	N	00	N
74	20231018	161023	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8700	30	2	0.35	702242200	81847	136.66	8690	8740	8470	11270	6070	8670	8579.12	1.78	0	-6905	8870	8770	8620	8520	8370	8820	8570	17	2600	100	6410	10	1	16798204	1461	13.94	2.00	12	0.49	624.00	4346.00	11290	20230322	-22.94	7500	20230726	16.00	11290	-22.94	20230322	7500	16.00	20230726	11290	-22.94	20230322	7500	16.00	20230726	3.40	N	347890	100	16 억		299303	N	N	71	N	00	N
75	20231018	151014	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8610	-60	5	-0.69	634414780	74028	123.61	8690	8740	8470	11270	6070	8670	8569.93	1.78	0	-5931	8870	8770	8620	8520	8370	8820	8570	17	2600	100	6410	10	1	16798204	1446	13.80	1.98	12	0.44	624.00	4346.00	11290	20230322	-23.74	7500	20230726	14.80	11290	-23.74	20230322	7500	14.80	20230726	11290	-23.74	20230322	7500	14.80	20230726	3.40	N	347890	100	16 억		299303	N	N	0	N	00	N
76	20231018	140959	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8580	-90	5	-1.04	569251160	66446	110.95	8690	8740	8470	11270	6070	8670	8567.12	1.78	0	-2252	8870	8770	8620	8520	8370	8820	8570	17	2600	100	6410	10	1	16798204	1441	13.75	1.97	12	0.40	624.00	4346.00	11290	20230322	-24.00	7500	20230726	14.40	11290	-24.00	20230322	7500	14.40	20230726	11290	-24.00	20230322	7500	14.40	20230726	3.40	N	347890	100	16 억		299303	N	N	0	N	00	N
77	20231018	130956	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8590	-80	5	-0.92	303177040	35253	58.86	8690	8740	8540	11270	6070	8670	8600.04	1.78	0	-2061	8870	8770	8620	8520	8370	8820	8570	17	2600	100	6410	10	1	16798204	1443	13.77	1.98	12	0.21	624.00	4346.00	11290	20230322	-23.91	7500	20230726	14.53	11290	-23.91	20230322	7500	14.53	20230726	11290	-23.91	20230322	7500	14.53	20230726	3.40	N	347890	100	16 억		299303	N	N	0	N	00	N
78	20231018	121014	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8620	-50	5	-0.58	272251960	31650	52.85	8690	8740	8540	11270	6070	8670	8601.96	1.78	0	-1043	8870	8770	8620	8520	8370	8820	8570	17	2600	100	6410	10	1	16798204	1448	13.81	1.98	12	0.19	624.00	4346.00	11290	20230322	-23.65	7500	20230726	14.93	11290	-23.65	20230322	7500	14.93	20230726	11290	-23.65	20230322	7500	14.93	20230726	3.40	N	347890	100	16 억		299303	N	N	0	N	00	N
79	20231018	111006	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8610	-60	5	-0.69	241168350	28058	46.85	8690	8690	8540	11270	6070	8670	8595.35	1.78	0	13	8870	8770	8620	8520	8370	8820	8570	17	2600	100	6410	10	1	16798204	1446	13.80	1.98	12	0.17	624.00	4346.00	11290	20230322	-23.74	7500	20230726	14.80	11290	-23.74	20230322	7500	14.80	20230726	11290	-23.74	20230322	7500	14.80	20230726	3.40	N	347890	100	16 억		299303	N	N	0	N	00	N
80	20231018	101018	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8560	-110	5	-1.27	122558260	14207	23.72	8690	8690	8560	11270	6070	8670	8626.61	1.78	0	-857	8870	8770	8620	8520	8370	8820	8570	17	2600	100	6410	10	1	16798204	1438	13.72	1.97	12	0.08	624.00	4346.00	11290	20230322	-24.18	7500	20230726	14.13	11290	-24.18	20230322	7500	14.13	20230726	11290	-24.18	20230322	7500	14.13	20230726	3.40	N	347890	100	16 억		299303	N	N	0	N	00	N
81	20231018	091001	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8690	20	2	0.23	18396750	2127	3.55	8690	8690	8620	11270	6070	8670	8649.15	1.78	0	4	8870	8770	8620	8520	8370	8820	8570	17	2600	100	6410	10	1	16798204	1460	13.93	2.00	12	0.01	624.00	4346.00	11290	20230322	-23.03	7500	20230726	15.87	11290	-23.03	20230322	7500	15.87	20230726	11290	-23.03	20230322	7500	15.87	20230726	3.40	N	347890	100	16 억		299303	N	N	0	N	00	N
82	20231017	161004	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8670	190	2	2.24	513737330	59888	76.30	8500	8720	8470	11020	5940	8480	8577.67	1.73	0	8079	8860	8670	8520	8330	8180	8595	8255	17	2540	100	6270	10	1	16798204	1456	13.89	1.99	12	0.36	624.00	4346.00	11290	20230322	-23.21	7500	20230726	15.60	11290	-23.21	20230322	7500	15.60	20230726	11290	-23.21	20230322	7500	15.60	20230726	3.35	N	347890	100	16 억		291229	N	N	0	N	00	N
83	20231017	151012	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8630	150	2	1.77	493054190	57497	73.25	8500	8720	8470	11020	5940	8480	8575.30	1.73	0	7962	8860	8670	8520	8330	8180	8595	8255	17	2540	100	6270	10	1	16798204	1450	13.83	1.99	12	0.34	624.00	4346.00	11290	20230322	-23.56	7500	20230726	15.07	11290	-23.56	20230322	7500	15.07	20230726	11290	-23.56	20230322	7500	15.07	20230726	3.35	N	347890	100	16 억		291229	N	N	0	N	00	N
84	20231017	141014	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8630	150	2	1.77	407114680	47565	60.60	8500	8720	8470	11020	5940	8480	8559.12	1.73	0	6492	8860	8670	8520	8330	8180	8595	8255	17	2540	100	6270	10	1	16798204	1450	13.83	1.99	12	0.28	624.00	4346.00	11290	20230322	-23.56	7500	20230726	15.07	11290	-23.56	20230322	7500	15.07	20230726	11290	-23.56	20230322	7500	15.07	20230726	3.35	N	347890	100	16 억		291229	N	N	0	N	00	N
85	20231017	131005	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8650	170	2	2.00	383650990	44849	57.14	8500	8720	8470	11020	5940	8480	8554.28	1.73	0	6863	8860	8670	8520	8330	8180	8595	8255	17	2540	100	6270	10	1	16798204	1453	13.86	1.99	12	0.27	624.00	4346.00	11290	20230322	-23.38	7500	20230726	15.33	11290	-23.38	20230322	7500	15.33	20230726	11290	-23.38	20230322	7500	15.33	20230726	3.35	N	347890	100	16 억		291229	N	N	0	N	00	N
86	20231017	121011	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8660	180	2	2.12	337499300	39507	50.33	8500	8720	8470	11020	5940	8480	8542.77	1.73	0	7050	8860	8670	8520	8330	8180	8595	8255	17	2540	100	6270	10	1	16798204	1455	13.88	1.99	12	0.24	624.00	4346.00	11290	20230322	-23.29	7500	20230726	15.47	11290	-23.29	20230322	7500	15.47	20230726	11290	-23.29	20230322	7500	15.47	20230726	3.35	N	347890	100	16 억		291229	N	N	0	N	00	N
87	20231017	111000	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8590	110	2	1.30	291584090	34202	43.58	8500	8650	8470	11020	5940	8480	8525.35	1.73	0	7428	8860	8670	8520	8330	8180	8595	8255	17	2540	100	6270	10	1	16798204	1443	13.77	1.98	12	0.20	624.00	4346.00	11290	20230322	-23.91	7500	20230726	14.53	11290	-23.91	20230322	7500	14.53	20230726	11290	-23.91	20230322	7500	14.53	20230726	3.35	N	347890	100	16 억		291229	N	N	0	N	00	N
88	20231017	100952	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8570	90	2	1.06	138596300	16215	20.66	8500	8650	8490	11020	5940	8480	8547.41	1.73	0	2020	8860	8670	8520	8330	8180	8595	8255	17	2540	100	6270	10	1	16798204	1440	13.73	1.97	12	0.10	624.00	4346.00	11290	20230322	-24.09	7500	20230726	14.27	11290	-24.09	20230322	7500	14.27	20230726	11290	-24.09	20230322	7500	14.27	20230726	3.35	N	347890	100	16 억		291229	N	N	0	N	00	N
89	20231017	091004	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8600	120	2	1.42	17460610	2041	2.60	8500	8600	8500	11020	5940	8480	8554.93	1.73	0	162	8860	8670	8520	8330	8180	8595	8255	17	2540	100	6270	10	1	16798204	1445	13.78	1.98	12	0.01	624.00	4346.00	11290	20230322	-23.83	7500	20230726	14.67	11290	-23.83	20230322	7500	14.67	20230726	11290	-23.83	20230322	7500	14.67	20230726	3.35	N	347890	100	16 억		291229	N	N	0	N	00	N
90	20231016	161001	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8480	-170	5	-1.97	663301350	77918	133.57	8710	8710	8370	11240	6060	8650	8512.81	1.67	0	10019	8956	8802	8706	8552	8456	8755	8505	17	2590	100	6400	10	1	16798204	1424	13.59	1.95	12	0.46	624.00	4346.00	11290	20230322	-24.89	7500	20230726	13.07	11290	-24.89	20230322	7500	13.07	20230726	11290	-24.89	20230322	7500	13.07	20230726	3.34	N	347890	100	16 억		280215	N	N	0	N	00	N
91	20231016	151001	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8500	-150	5	-1.73	653821780	76801	131.66	8710	8710	8370	11240	6060	8650	8513.19	1.67	0	9761	8956	8802	8706	8552	8456	8755	8505	17	2590	100	6400	10	1	16798204	1428	13.62	1.96	12	0.46	624.00	4346.00	11290	20230322	-24.71	7500	20230726	13.33	11290	-24.71	20230322	7500	13.33	20230726	11290	-24.71	20230322	7500	13.33	20230726	3.34	N	347890	100	16 억		280215	N	N	0	N	00	N
92	20231016	141003	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8510	-140	5	-1.62	487510250	57104	97.89	8710	8710	8480	11240	6060	8650	8537.23	1.67	0	3112	8956	8802	8706	8552	8456	8755	8505	17	2590	100	6400	10	1	16798204	1430	13.64	1.96	12	0.34	624.00	4346.00	11290	20230322	-24.62	7500	20230726	13.47	11290	-24.62	20230322	7500	13.47	20230726	11290	-24.62	20230322	7500	13.47	20230726	3.34	N	347890	100	16 억		280215	N	N	0	N	00	N
93	20231016	130956	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8540	-110	5	-1.27	381886670	44687	76.61	8710	8710	8480	11240	6060	8650	8545.81	1.67	0	1569	8956	8802	8706	8552	8456	8755	8505	17	2590	100	6400	10	1	16798204	1435	13.69	1.97	12	0.27	624.00	4346.00	11290	20230322	-24.36	7500	20230726	13.87	11290	-24.36	20230322	7500	13.87	20230726	11290	-24.36	20230322	7500	13.87	20230726	3.34	N	347890	100	16 억		280215	N	N	0	N	00	N
94	20231016	120957	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8550	-100	5	-1.16	349974740	40941	70.18	8710	8710	8480	11240	6060	8650	8548.27	1.67	0	1165	8956	8802	8706	8552	8456	8755	8505	17	2590	100	6400	10	1	16798204	1436	13.70	1.97	12	0.24	624.00	4346.00	11290	20230322	-24.27	7500	20230726	14.00	11290	-24.27	20230322	7500	14.00	20230726	11290	-24.27	20230322	7500	14.00	20230726	3.34	N	347890	100	16 억		280215	N	N	0	N	00	N
95	20231016	110950	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8570	-80	5	-0.92	285742620	33447	57.34	8710	8710	8480	11240	6060	8650	8543.15	1.67	0	-31	8956	8802	8706	8552	8456	8755	8505	17	2590	100	6400	10	1	16798204	1440	13.73	1.97	12	0.20	624.00	4346.00	11290	20230322	-24.09	7500	20230726	14.27	11290	-24.09	20230322	7500	14.27	20230726	11290	-24.09	20230322	7500	14.27	20230726	3.34	N	347890	100	16 억		280215	N	N	0	N	00	N
96	20231016	100944	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8530	-120	5	-1.39	221278320	25897	44.39	8710	8710	8480	11240	6060	8650	8544.55	1.67	0	100	8956	8802	8706	8552	8456	8755	8505	17	2590	100	6400	10	1	16798204	1433	13.67	1.96	12	0.15	624.00	4346.00	11290	20230322	-24.45	7500	20230726	13.73	11290	-24.45	20230322	7500	13.73	20230726	11290	-24.45	20230322	7500	13.73	20230726	3.34	N	347890	100	16 억		280215	N	N	0	N	00	N
97	20231016	090947	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8620	-30	5	-0.35	96154360	11233	19.26	8710	8710	8480	11240	6060	8650	8559.99	1.67	0	-1296	8956	8802	8706	8552	8456	8755	8505	17	2590	100	6400	10	1	16798204	1448	13.81	1.98	12	0.07	624.00	4346.00	11290	20230322	-23.65	7500	20230726	14.93	11290	-23.65	20230322	7500	14.93	20230726	11290	-23.65	20230322	7500	14.93	20230726	3.34	N	347890	100	16 억		280215	N	N	0	N	00	N
98	20231012	161019	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8870	80	2	0.91	1096193570	125767	75.60	8870	8880	8550	11420	6160	8790	8715.48	1.67	0	6784	9076	8932	8746	8602	8416	9005	8675	17	2630	100	6500	10	1	16798204	1490	14.21	2.04	12	0.75	624.00	4346.00	11290	20230322	-21.43	7500	20230726	18.27	11290	-21.43	20230322	7500	18.27	20230726	11290	-21.43	20230322	7500	18.27	20230726	3.41	N	347890	100	16 억		280593	N	N	0	N	00	N
99	20231012	150954	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8800	10	2	0.11	999252150	114821	69.02	8870	8880	8550	11420	6160	8790	8702.70	1.67	0	8665	9076	8932	8746	8602	8416	9005	8675	17	2630	100	6500	10	1	16798204	1478	14.10	2.02	12	0.68	624.00	4346.00	11290	20230322	-22.05	7500	20230726	17.33	11290	-22.05	20230322	7500	17.33	20230726	11290	-22.05	20230322	7500	17.33	20230726	3.41	N	347890	100	16 억		280593	N	N	0	N	00	N
100	20231012	140957	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8810	20	2	0.23	931241650	107119	64.39	8870	8880	8550	11420	6160	8790	8693.52	1.67	0	9287	9076	8932	8746	8602	8416	9005	8675	17	2630	100	6500	10	1	16798204	1480	14.12	2.03	12	0.64	624.00	4346.00	11290	20230322	-21.97	7500	20230726	17.47	11290	-21.97	20230322	7500	17.47	20230726	11290	-21.97	20230322	7500	17.47	20230726	3.41	N	347890	100	16 억		280593	N	N	0	N	00	N
101	20231012	130957	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8830	40	2	0.46	877868690	101060	60.75	8870	8880	8550	11420	6160	8790	8686.61	1.67	0	10304	9076	8932	8746	8602	8416	9005	8675	17	2630	100	6500	10	1	16798204	1483	14.15	2.03	12	0.60	624.00	4346.00	11290	20230322	-21.79	7500	20230726	17.73	11290	-21.79	20230322	7500	17.73	20230726	11290	-21.79	20230322	7500	17.73	20230726	3.41	N	347890	100	16 억		280593	N	N	0	N	00	N
102	20231012	121007	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8730	-60	5	-0.68	666818410	77133	46.36	8870	8870	8550	11420	6160	8790	8645.05	1.67	0	15739	9076	8932	8746	8602	8416	9005	8675	17	2630	100	6500	10	1	16798204	1466	13.99	2.01	12	0.46	624.00	4346.00	11290	20230322	-22.67	7500	20230726	16.40	11290	-22.67	20230322	7500	16.40	20230726	11290	-22.67	20230322	7500	16.40	20230726	3.41	N	347890	100	16 억		280593	N	N	0	N	00	N
103	20231012	111006	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8770	-20	5	-0.23	618771260	71647	43.07	8870	8870	8550	11420	6160	8790	8636.39	1.67	0	15764	9076	8932	8746	8602	8416	9005	8675	17	2630	100	6500	10	1	16798204	1473	14.05	2.02	12	0.43	624.00	4346.00	11290	20230322	-22.32	7500	20230726	16.93	11290	-22.32	20230322	7500	16.93	20230726	11290	-22.32	20230322	7500	16.93	20230726	3.41	N	347890	100	16 억		280593	N	N	0	N	00	N
104	20231012	100957	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8670	-120	5	-1.37	564471520	65409	39.32	8870	8870	8550	11420	6160	8790	8629.88	1.67	0	17917	9076	8932	8746	8602	8416	9005	8675	17	2630	100	6500	10	1	16798204	1456	13.89	1.99	12	0.39	624.00	4346.00	11290	20230322	-23.21	7500	20230726	15.60	11290	-23.21	20230322	7500	15.60	20230726	11290	-23.21	20230322	7500	15.60	20230726	3.41	N	347890	100	16 억		280593	N	N	0	N	00	N
105	20231012	091005	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8690	-100	5	-1.14	91558160	10499	6.31	8870	8870	8660	11420	6160	8790	8720.66	1.67	0	-336	9076	8932	8746	8602	8416	9005	8675	17	2630	100	6500	10	1	16798204	1460	13.93	2.00	12	0.06	624.00	4346.00	11290	20230322	-23.03	7500	20230726	15.87	11290	-23.03	20230322	7500	15.87	20230726	11290	-23.03	20230322	7500	15.87	20230726	3.41	N	347890	100	16 억		280593	N	N	0	N	00	N
106	20231011	160953	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8790	210	2	2.45	1445073040	165890	183.64	8610	8890	8560	11150	6010	8580	8711.03	1.61	0	9346	8800	8690	8580	8470	8360	8635	8415	17	2570	100	6340	10	1	16798204	1477	14.09	2.02	12	0.99	624.00	4346.00	11290	20230322	-22.14	7500	20230726	17.20	11290	-22.14	20230322	7500	17.20	20230726	11290	-22.14	20230322	7500	17.20	20230726	3.46	N	347890	100	16 억		270633	N	N	0	N	00	N
107	20231011	150959	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8770	190	2	2.21	1398501460	160579	177.76	8610	8890	8560	11150	6010	8580	8709.12	1.61	0	10446	8800	8690	8580	8470	8360	8635	8415	17	2570	100	6340	10	1	16798204	1473	14.05	2.02	12	0.96	624.00	4346.00	11290	20230322	-22.32	7500	20230726	16.93	11290	-22.32	20230322	7500	16.93	20230726	11290	-22.32	20230322	7500	16.93	20230726	3.46	N	347890	100	16 억		270633	N	N	0	N	00	N
108	20231011	141002	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8720	140	2	1.63	1360155440	156184	172.90	8610	8890	8560	11150	6010	8580	8708.67	1.61	0	11214	8800	8690	8580	8470	8360	8635	8415	17	2570	100	6340	10	1	16798204	1465	13.97	2.01	12	0.93	624.00	4346.00	11290	20230322	-22.76	7500	20230726	16.27	11290	-22.76	20230322	7500	16.27	20230726	11290	-22.76	20230322	7500	16.27	20230726	3.46	N	347890	100	16 억		270633	N	N	0	N	00	N
109	20231011	130949	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8720	140	2	1.63	1244188510	142810	158.09	8610	8890	8560	11150	6010	8580	8712.19	1.61	0	9695	8800	8690	8580	8470	8360	8635	8415	17	2570	100	6340	10	1	16798204	1465	13.97	2.01	12	0.85	624.00	4346.00	11290	20230322	-22.76	7500	20230726	16.27	11290	-22.76	20230322	7500	16.27	20230726	11290	-22.76	20230322	7500	16.27	20230726	3.46	N	347890	100	16 억		270633	N	N	0	N	00	N
110	20231011	121008	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8790	210	2	2.45	1022217260	117452	130.02	8610	8890	8560	11150	6010	8580	8703.28	1.61	0	11747	8800	8690	8580	8470	8360	8635	8415	17	2570	100	6340	10	1	16798204	1477	14.09	2.02	12	0.70	624.00	4346.00	11290	20230322	-22.14	7500	20230726	17.20	11290	-22.14	20230322	7500	17.20	20230726	11290	-22.14	20230322	7500	17.20	20230726	3.46	N	347890	100	16 억		270633	N	N	0	N	00	N
111	20231011	111003	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8800	220	2	2.56	854785120	98472	109.01	8610	8850	8560	11150	6010	8580	8680.49	1.61	0	13123	8800	8690	8580	8470	8360	8635	8415	17	2570	100	6340	10	1	16798204	1478	14.10	2.02	12	0.59	624.00	4346.00	11290	20230322	-22.05	7500	20230726	17.33	11290	-22.05	20230322	7500	17.33	20230726	11290	-22.05	20230322	7500	17.33	20230726	3.46	N	347890	100	16 억		270633	N	N	0	N	00	N
112	20231011	100956	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8770	190	2	2.21	470996560	54452	60.28	8610	8800	8560	11150	6010	8580	8649.76	1.61	0	13715	8800	8690	8580	8470	8360	8635	8415	17	2570	100	6340	10	1	16798204	1473	14.05	2.02	12	0.32	624.00	4346.00	11290	20230322	-22.32	7500	20230726	16.93	11290	-22.32	20230322	7500	16.93	20230726	11290	-22.32	20230322	7500	16.93	20230726	3.46	N	347890	100	16 억		270633	N	N	0	N	00	N
113	20231011	090958	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8680	100	2	1.17	15880500	1838	2.03	8610	8700	8610	11150	6010	8580	8640.10	1.61	0	1432	8800	8690	8580	8470	8360	8635	8415	17	2570	100	6340	10	1	16798204	1458	13.91	2.00	12	0.01	624.00	4346.00	11290	20230322	-23.12	7500	20230726	15.73	11290	-23.12	20230322	7500	15.73	20230726	11290	-23.12	20230322	7500	15.73	20230726	3.46	N	347890	100	16 억		270633	N	N	0	N	00	N
114	20231010	161603	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8580	-170	5	-1.94	772105120	90272	116.71	8680	8690	8470	11370	6130	8750	8553.08	1.56	0	8291	8903	8826	8673	8596	8443	8865	8635	17	2620	100	6470	10	1	16798204	1441	13.75	1.97	12	0.54	624.00	4346.00	11290	20230322	-24.00	7500	20230726	14.40	11290	-24.00	20230322	7500	14.40	20230726	11290	-24.00	20230322	7500	14.40	20230726	3.57	N	347890	100	16 억		262342	N	N	0	N	00	N
115	20231010	150945	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8560	-190	5	-2.17	715051730	83618	108.11	8680	8690	8470	11370	6130	8750	8551.41	1.56	0	7402	8903	8826	8673	8596	8443	8865	8635	17	2620	100	6470	10	1	16798204	1438	13.72	1.97	12	0.50	624.00	4346.00	11290	20230322	-24.18	7500	20230726	14.13	11290	-24.18	20230322	7500	14.13	20230726	11290	-24.18	20230322	7500	14.13	20230726	3.57	N	347890	100	16 억		262342	N	N	0	N	00	N
116	20231010	140952	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8550	-200	5	-2.29	642600270	75147	97.16	8680	8690	8470	11370	6130	8750	8551.24	1.56	0	8116	8903	8826	8673	8596	8443	8865	8635	17	2620	100	6470	10	1	16798204	1436	13.70	1.97	12	0.45	624.00	4346.00	11290	20230322	-24.27	7500	20230726	14.00	11290	-24.27	20230322	7500	14.00	20230726	11290	-24.27	20230322	7500	14.00	20230726	3.57	N	347890	100	16 억		262342	N	N	0	N	00	N
117	20231010	130945	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8550	-200	5	-2.29	422852750	49388	63.85	8680	8690	8500	11370	6130	8750	8561.85	1.56	0	1110	8903	8826	8673	8596	8443	8865	8635	17	2620	100	6470	10	1	16798204	1436	13.70	1.97	12	0.29	624.00	4346.00	11290	20230322	-24.27	7500	20230726	14.00	11290	-24.27	20230322	7500	14.00	20230726	11290	-24.27	20230322	7500	14.00	20230726	3.57	N	347890	100	16 억		262342	N	N	0	N	00	N
118	20231010	120941	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8550	-200	5	-2.29	297632410	34735	44.91	8680	8690	8500	11370	6130	8750	8568.66	1.56	0	588	8903	8826	8673	8596	8443	8865	8635	17	2620	100	6470	10	1	16798204	1436	13.70	1.97	12	0.21	624.00	4346.00	11290	20230322	-24.27	7500	20230726	14.00	11290	-24.27	20230322	7500	14.00	20230726	11290	-24.27	20230322	7500	14.00	20230726	3.57	N	347890	100	16 억		262342	N	N	0	N	00	N
119	20231010	110924	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8590	-160	5	-1.83	153548750	17841	23.07	8680	8690	8520	11370	6130	8750	8606.51	1.56	0	-4147	8903	8826	8673	8596	8443	8865	8635	17	2620	100	6470	10	1	16798204	1443	13.77	1.98	12	0.11	624.00	4346.00	11290	20230322	-23.91	7500	20230726	14.53	11290	-23.91	20230322	7500	14.53	20230726	11290	-23.91	20230322	7500	14.53	20230726	3.57	N	347890	100	16 억		262342	N	N	0	N	00	N
120	20231010	100935	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8630	-120	5	-1.37	119052100	13831	17.88	8680	8690	8520	11370	6130	8750	8607.63	1.56	0	-2403	8903	8826	8673	8596	8443	8865	8635	17	2620	100	6470	10	1	16798204	1450	13.83	1.99	12	0.08	624.00	4346.00	11290	20230322	-23.56	7500	20230726	15.07	11290	-23.56	20230322	7500	15.07	20230726	11290	-23.56	20230322	7500	15.07	20230726	3.57	N	347890	100	16 억		262342	N	N	0	N	00	N
121	20231010	090929	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8550	-200	5	-2.29	76329660	8860	11.46	8680	8690	8520	11370	6130	8750	8615.09	1.56	0	-3129	8903	8826	8673	8596	8443	8865	8635	17	2620	100	6470	10	1	16798204	1436	13.70	1.97	12	0.05	624.00	4346.00	11290	20230322	-24.27	7500	20230726	14.00	11290	-24.27	20230322	7500	14.00	20230726	11290	-24.27	20230322	7500	14.00	20230726	3.57	N	347890	100	16 억		262342	N	N	0	N	00	N
122	20231006	160937	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8750	70	2	0.81	660866410	76403	37.57	8520	8750	8520	11280	6080	8680	8649.73	1.57	0	-2199	9000	8840	8540	8380	8080	8920	8460	17	2600	100	6420	10	1	16798204	1470	14.02	2.01	12	0.45	624.00	4346.00	11290	20230322	-22.50	7500	20230726	16.67	11290	-22.50	20230322	7500	16.67	20230726	11290	-22.50	20230322	7500	16.67	20230726	3.48	N	347890	100	16 억		264542	N	N	0	N	00	N
123	20231006	150922	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8720	40	2	0.46	586084840	67830	33.36	8520	8740	8520	11280	6080	8680	8640.50	1.57	0	-740	9000	8840	8540	8380	8080	8920	8460	17	2600	100	6420	10	1	16798204	1465	13.97	2.01	12	0.40	624.00	4346.00	11290	20230322	-22.76	7500	20230726	16.27	11290	-22.76	20230322	7500	16.27	20230726	11290	-22.76	20230322	7500	16.27	20230726	3.48	N	347890	100	16 억		264542	N	N	0	N	00	N
124	20231006	140926	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8680	0	3	0.00	398051390	46107	22.67	8520	8720	8520	11280	6080	8680	8633.21	1.57	0	109	9000	8840	8540	8380	8080	8920	8460	17	2600	100	6420	10	1	16798204	1458	13.91	2.00	12	0.27	624.00	4346.00	11290	20230322	-23.12	7500	20230726	15.73	11290	-23.12	20230322	7500	15.73	20230726	11290	-23.12	20230322	7500	15.73	20230726	3.48	N	347890	100	16 억		264542	N	N	0	N	00	N
125	20231006	130914	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8670	-10	5	-0.12	379697950	43996	21.64	8520	8720	8520	11280	6080	8680	8630.28	1.57	0	553	9000	8840	8540	8380	8080	8920	8460	17	2600	100	6420	10	1	16798204	1456	13.89	1.99	12	0.26	624.00	4346.00	11290	20230322	-23.21	7500	20230726	15.60	11290	-23.21	20230322	7500	15.60	20230726	11290	-23.21	20230322	7500	15.60	20230726	3.48	N	347890	100	16 억		264542	N	N	0	N	00	N
126	20231006	120913	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8670	-10	5	-0.12	345898560	40104	19.72	8520	8690	8520	11280	6080	8680	8625.04	1.57	0	1436	9000	8840	8540	8380	8080	8920	8460	17	2600	100	6420	10	1	16798204	1456	13.89	1.99	12	0.24	624.00	4346.00	11290	20230322	-23.21	7500	20230726	15.60	11290	-23.21	20230322	7500	15.60	20230726	11290	-23.21	20230322	7500	15.60	20230726	3.48	N	347890	100	16 억		264542	N	N	0	N	00	N
127	20231006	110905	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8660	-20	5	-0.23	283731220	32914	16.19	8520	8690	8520	11280	6080	8680	8620.38	1.57	0	3066	9000	8840	8540	8380	8080	8920	8460	17	2600	100	6420	10	1	16798204	1455	13.88	1.99	12	0.20	624.00	4346.00	11290	20230322	-23.29	7500	20230726	15.47	11290	-23.29	20230322	7500	15.47	20230726	11290	-23.29	20230322	7500	15.47	20230726	3.48	N	347890	100	16 억		264542	N	N	0	N	00	N
128	20231006	100912	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8610	-70	5	-0.81	232312850	26962	13.26	8520	8690	8520	11280	6080	8680	8616.31	1.57	0	2074	9000	8840	8540	8380	8080	8920	8460	17	2600	100	6420	10	1	16798204	1446	13.80	1.98	12	0.16	624.00	4346.00	11290	20230322	-23.74	7500	20230726	14.80	11290	-23.74	20230322	7500	14.80	20230726	11290	-23.74	20230322	7500	14.80	20230726	3.48	N	347890	100	16 억		264542	N	N	0	N	00	N
129	20231006	090905	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8630	-50	5	-0.58	36783460	4304	2.12	8520	8640	8520	11280	6080	8680	8546.34	1.57	0	1086	9000	8840	8540	8380	8080	8920	8460	17	2600	100	6420	10	1	16798204	1450	13.83	1.99	12	0.03	624.00	4346.00	11290	20230322	-23.56	7500	20230726	15.07	11290	-23.56	20230322	7500	15.07	20230726	11290	-23.56	20230322	7500	15.07	20230726	3.48	N	347890	100	16 억		264542	N	N	0	N	00	N