KissMeData/093190/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	160716	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5760	-40	5	-0.69	92268100	16047	49.28	5730	5800	5710	7540	4060	5800	5749.85	13.14	0	-4162	5993	5896	5803	5706	5613	5850	5660	96	1740	500	4170	10	1	19238905	1108	10.25	0.56	12	0.08	562.00	10257.00	8950	20220928	-35.64	5420	20230807	6.27	8150	-29.33	20230201	5420	6.27	20230807	8950	-35.64	20220928	5420	6.27	20230807	1.00	N	093190	500	96 억		2527391	N	N	0	N	00	N
3	20230927	150723	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5770	-30	5	-0.52	85775980	14921	45.82	5730	5800	5710	7540	4060	5800	5748.68	13.14	0	-4107	5993	5896	5803	5706	5613	5850	5660	96	1740	500	4170	10	1	19238905	1110	10.27	0.56	12	0.08	562.00	10257.00	8950	20220928	-35.53	5420	20230807	6.46	8150	-29.20	20230201	5420	6.46	20230807	8950	-35.53	20220928	5420	6.46	20230807	1.00	N	093190	500	96 억		2527391	N	N	0	N	00	N
4	20230927	140723	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5760	-40	5	-0.69	72215220	12574	38.61	5730	5780	5710	7540	4060	5800	5743.22	13.14	0	-3508	5993	5896	5803	5706	5613	5850	5660	96	1740	500	4170	10	1	19238905	1108	10.25	0.56	12	0.07	562.00	10257.00	8950	20220928	-35.64	5420	20230807	6.27	8150	-29.33	20230201	5420	6.27	20230807	8950	-35.64	20220928	5420	6.27	20230807	1.00	N	093190	500	96 억		2527391	N	N	0	N	00	N
5	20230927	130714	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5750	-50	5	-0.86	69739700	12144	37.29	5730	5780	5710	7540	4060	5800	5742.73	13.14	0	-3219	5993	5896	5803	5706	5613	5850	5660	96	1740	500	4170	10	1	19238905	1106	10.23	0.56	12	0.06	562.00	10257.00	8950	20220928	-35.75	5420	20230807	6.09	8150	-29.45	20230201	5420	6.09	20230807	8950	-35.75	20220928	5420	6.09	20230807	1.00	N	093190	500	96 억		2527391	N	N	0	N	00	N
6	20230927	120712	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5740	-60	5	-1.03	63278200	11020	33.84	5730	5780	5710	7540	4060	5800	5742.12	13.14	0	-2935	5993	5896	5803	5706	5613	5850	5660	96	1740	500	4170	10	1	19238905	1104	10.21	0.56	12	0.06	562.00	10257.00	8950	20220928	-35.87	5420	20230807	5.90	8150	-29.57	20230201	5420	5.90	20230807	8950	-35.87	20220928	5420	5.90	20230807	1.00	N	093190	500	96 억		2527391	N	N	0	N	00	N
7	20230927	110720	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5740	-60	5	-1.03	49135030	8558	26.28	5730	5780	5710	7540	4060	5800	5741.42	13.14	0	-2114	5993	5896	5803	5706	5613	5850	5660	96	1740	500	4170	10	1	19238905	1104	10.21	0.56	12	0.04	562.00	10257.00	8950	20220928	-35.87	5420	20230807	5.90	8150	-29.57	20230201	5420	5.90	20230807	8950	-35.87	20220928	5420	5.90	20230807	1.00	N	093190	500	96 억		2527391	N	N	0	N	00	N
8	20230927	100715	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5750	-50	5	-0.86	43625710	7598	23.33	5730	5780	5710	7540	4060	5800	5741.74	13.14	0	-1803	5993	5896	5803	5706	5613	5850	5660	96	1740	500	4170	10	1	19238905	1106	10.23	0.56	12	0.04	562.00	10257.00	8950	20220928	-35.75	5420	20230807	6.09	8150	-29.45	20230201	5420	6.09	20230807	8950	-35.75	20220928	5420	6.09	20230807	1.00	N	093190	500	96 억		2527391	N	N	0	N	00	N
9	20230927	090726	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5730	-70	5	-1.21	15032580	2606	8.00	5730	5780	5730	7540	4060	5800	5768.45	13.14	0	-1931	5993	5896	5803	5706	5613	5850	5660	96	1740	500	4170	10	1	19238905	1102	10.20	0.56	12	0.01	562.00	10257.00	8950	20220928	-35.98	5420	20230807	5.72	8150	-29.69	20230201	5420	5.72	20230807	8950	-35.98	20220928	5420	5.72	20230807	1.00	N	093190	500	96 억		2527391	N	N	0	N	00	N
10	20230926	160714	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5800	-20	5	-0.34	187920780	32560	66.20	5900	5900	5710	7560	4080	5820	5771.52	13.15	0	-10140	5906	5862	5786	5742	5666	5885	5765	96	1740	500	4190	10	1	19238905	1116	10.32	0.57	12	0.17	562.00	10257.00	8950	20220928	-35.20	5420	20230807	7.01	8150	-28.83	20230201	5420	7.01	20230807	8950	-35.20	20220928	5420	7.01	20230807	1.03	N	093190	500	96 억		2529775	N	N	0	N	00	N
11	20230926	150714	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5730	-90	5	-1.55	178328240	30890	62.80	5900	5900	5710	7560	4080	5820	5773.01	13.15	0	-10008	5906	5862	5786	5742	5666	5885	5765	96	1740	500	4190	10	1	19238905	1102	10.20	0.56	12	0.16	562.00	10257.00	8950	20220928	-35.98	5420	20230807	5.72	8150	-29.69	20230201	5420	5.72	20230807	8950	-35.98	20220928	5420	5.72	20230807	1.03	N	093190	500	96 억		2529775	N	N	0	N	00	N
12	20230926	140707	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5750	-70	5	-1.20	171689210	29733	60.45	5900	5900	5710	7560	4080	5820	5774.37	13.15	0	-9832	5906	5862	5786	5742	5666	5885	5765	96	1740	500	4190	10	1	19238905	1106	10.23	0.56	12	0.15	562.00	10257.00	8950	20220928	-35.75	5420	20230807	6.09	8150	-29.45	20230201	5420	6.09	20230807	8950	-35.75	20220928	5420	6.09	20230807	1.03	N	093190	500	96 억		2529775	N	N	0	N	00	N
13	20230926	130711	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5750	-70	5	-1.20	137086330	23695	48.18	5900	5900	5730	7560	4080	5820	5785.45	13.15	0	-5545	5906	5862	5786	5742	5666	5885	5765	96	1740	500	4190	10	1	19238905	1106	10.23	0.56	12	0.12	562.00	10257.00	8950	20220928	-35.75	5420	20230807	6.09	8150	-29.45	20230201	5420	6.09	20230807	8950	-35.75	20220928	5420	6.09	20230807	1.03	N	093190	500	96 억		2529775	N	N	0	N	00	N
14	20230926	120714	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5750	-70	5	-1.20	122355160	21128	42.96	5900	5900	5730	7560	4080	5820	5791.14	13.15	0	-5258	5906	5862	5786	5742	5666	5885	5765	96	1740	500	4190	10	1	19238905	1106	10.23	0.56	12	0.11	562.00	10257.00	8950	20220928	-35.75	5420	20230807	6.09	8150	-29.45	20230201	5420	6.09	20230807	8950	-35.75	20220928	5420	6.09	20230807	1.03	N	093190	500	96 억		2529775	N	N	0	N	00	N
15	20230926	110713	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5760	-60	5	-1.03	100001760	17244	35.06	5900	5900	5760	7560	4080	5820	5799.22	13.15	0	-4298	5906	5862	5786	5742	5666	5885	5765	96	1740	500	4190	10	1	19238905	1108	10.25	0.56	12	0.09	562.00	10257.00	8950	20220928	-35.64	5420	20230807	6.27	8150	-29.33	20230201	5420	6.27	20230807	8950	-35.64	20220928	5420	6.27	20230807	1.03	N	093190	500	96 억		2529775	N	N	0	N	00	N
16	20230926	100712	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5810	-10	5	-0.17	47960410	8234	16.74	5900	5900	5780	7560	4080	5820	5824.68	13.15	0	-1401	5906	5862	5786	5742	5666	5885	5765	96	1740	500	4190	10	1	19238905	1118	10.34	0.57	12	0.04	562.00	10257.00	8950	20220928	-35.08	5420	20230807	7.20	8150	-28.71	20230201	5420	7.20	20230807	8950	-35.08	20220928	5420	7.20	20230807	1.03	N	093190	500	96 억		2529775	N	N	0	N	00	N
17	20230926	090712	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5840	20	2	0.34	11872150	2020	4.11	5900	5900	5800	7560	4080	5820	5877.30	13.15	0	-150	5906	5862	5786	5742	5666	5885	5765	96	1740	500	4190	10	1	19238905	1124	10.39	0.57	12	0.01	562.00	10257.00	8950	20220928	-34.75	5420	20230807	7.75	8150	-28.34	20230201	5420	7.75	20230807	8950	-34.75	20220928	5420	7.75	20230807	1.03	N	093190	500	96 억		2529775	N	N	0	N	00	N
18	20230925	160712	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5820	60	2	1.04	283922760	49178	74.92	5770	5830	5710	7480	4040	5760	5773.37	13.15	0	-14043	5966	5862	5776	5672	5586	5915	5725	96	1720	500	4140	10	1	19238905	1120	10.36	0.57	12	0.26	562.00	10257.00	8950	20220928	-34.97	5420	20230807	7.38	8150	-28.59	20230201	5420	7.38	20230807	8950	-34.97	20220928	5420	7.38	20230807	1.04	N	093190	500	96 억		2530257	N	N	0	N	00	N
19	20230925	150716	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5790	30	2	0.52	277521260	48073	73.23	5770	5830	5710	7480	4040	5760	5772.91	13.15	0	-14018	5966	5862	5776	5672	5586	5915	5725	96	1720	500	4140	10	1	19238905	1114	10.30	0.56	12	0.25	562.00	10257.00	8950	20220928	-35.31	5420	20230807	6.83	8150	-28.96	20230201	5420	6.83	20230807	8950	-35.31	20220928	5420	6.83	20230807	1.04	N	093190	500	96 억		2530257	N	N	0	N	00	N
20	20230925	140702	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5770	10	2	0.17	273655240	47405	72.22	5770	5830	5710	7480	4040	5760	5772.71	13.15	0	-13993	5966	5862	5776	5672	5586	5915	5725	96	1720	500	4140	10	1	19238905	1110	10.27	0.56	12	0.25	562.00	10257.00	8950	20220928	-35.53	5420	20230807	6.46	8150	-29.20	20230201	5420	6.46	20230807	8950	-35.53	20220928	5420	6.46	20230807	1.04	N	093190	500	96 억		2530257	N	N	0	N	00	N
21	20230925	130706	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5780	20	2	0.35	230557290	39953	60.86	5770	5830	5710	7480	4040	5760	5770.71	13.15	0	-16546	5966	5862	5776	5672	5586	5915	5725	96	1720	500	4140	10	1	19238905	1112	10.28	0.56	12	0.21	562.00	10257.00	8950	20220928	-35.42	5420	20230807	6.64	8150	-29.08	20230201	5420	6.64	20230807	8950	-35.42	20220928	5420	6.64	20230807	1.04	N	093190	500	96 억		2530257	N	N	0	N	00	N
22	20230925	120712	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5760	0	3	0.00	211649870	36683	55.88	5770	5830	5710	7480	4040	5760	5769.70	13.15	0	-18724	5966	5862	5776	5672	5586	5915	5725	96	1720	500	4140	10	1	19238905	1108	10.25	0.56	12	0.19	562.00	10257.00	8950	20220928	-35.64	5420	20230807	6.27	8150	-29.33	20230201	5420	6.27	20230807	8950	-35.64	20220928	5420	6.27	20230807	1.04	N	093190	500	96 억		2530257	N	N	0	N	00	N
23	20230925	110707	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5780	20	2	0.35	109114910	18894	28.78	5770	5830	5710	7480	4040	5760	5775.11	13.15	0	-10473	5966	5862	5776	5672	5586	5915	5725	96	1720	500	4140	10	1	19238905	1112	10.28	0.56	12	0.10	562.00	10257.00	8950	20220928	-35.42	5420	20230807	6.64	8150	-29.08	20230201	5420	6.64	20230807	8950	-35.42	20220928	5420	6.64	20230807	1.04	N	093190	500	96 억		2530257	N	N	0	N	00	N
24	20230925	100710	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5810	50	2	0.87	27318910	4727	7.20	5770	5830	5710	7480	4040	5760	5779.33	13.15	0	-2357	5966	5862	5776	5672	5586	5915	5725	96	1720	500	4140	10	1	19238905	1118	10.34	0.57	12	0.02	562.00	10257.00	8950	20220928	-35.08	5420	20230807	7.20	8150	-28.71	20230201	5420	7.20	20230807	8950	-35.08	20220928	5420	7.20	20230807	1.04	N	093190	500	96 억		2530257	N	N	0	N	00	N
25	20230925	090707	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5760	0	3	0.00	3099190	541	0.82	5770	5770	5710	7480	4040	5760	5728.63	13.15	0	82	5966	5862	5776	5672	5586	5915	5725	96	1720	500	4140	10	1	19238905	1108	10.25	0.56	12	0.00	562.00	10257.00	8950	20220928	-35.64	5420	20230807	6.27	8150	-29.33	20230201	5420	6.27	20230807	8950	-35.64	20220928	5420	6.27	20230807	1.04	N	093190	500	96 억		2530257	N	N	0	N	00	N
26	20230922	160732	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5760	10	2	0.17	380925090	65458	83.38	5690	5880	5690	7470	4030	5750	5819.49	13.08	0	11655	5850	5800	5750	5700	5650	5775	5675	96	1720	500	4140	10	1	19238905	1108	10.25	0.56	12	0.34	562.00	10257.00	8950	20220928	-35.64	5420	20230807	6.27	8150	-29.33	20230201	5420	6.27	20230807	8950	-35.64	20220928	5420	6.27	20230807	1.06	N	093190	500	96 억		2517117	N	N	0	N	00	N
27	20230922	150728	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5790	40	2	0.70	362614410	62285	79.34	5690	5880	5690	7470	4030	5750	5821.98	13.08	0	12710	5850	5800	5750	5700	5650	5775	5675	96	1720	500	4140	10	1	19238905	1114	10.30	0.56	12	0.32	562.00	10257.00	8950	20220928	-35.31	5420	20230807	6.83	8150	-28.96	20230201	5420	6.83	20230807	8950	-35.31	20220928	5420	6.83	20230807	1.06	N	093190	500	96 억		2517117	N	N	0	N	00	N
28	20230922	140729	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5790	40	2	0.70	311801190	53485	68.13	5690	5880	5690	7470	4030	5750	5829.85	13.08	0	15604	5850	5800	5750	5700	5650	5775	5675	96	1720	500	4140	10	1	19238905	1114	10.30	0.56	12	0.28	562.00	10257.00	8950	20220928	-35.31	5420	20230807	6.83	8150	-28.96	20230201	5420	6.83	20230807	8950	-35.31	20220928	5420	6.83	20230807	1.06	N	093190	500	96 억		2517117	N	N	0	N	00	N
29	20230922	130644	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5800	50	2	0.87	309404130	53072	67.61	5690	5880	5690	7470	4030	5750	5830.05	13.08	0	15696	5850	5800	5750	5700	5650	5775	5675	96	1720	500	4140	10	1	19238905	1116	10.32	0.57	12	0.28	562.00	10257.00	8950	20220928	-35.20	5420	20230807	7.01	8150	-28.83	20230201	5420	7.01	20230807	8950	-35.20	20220928	5420	7.01	20230807	1.06	N	093190	500	96 억		2517117	N	N	0	N	00	N
30	20230922	120643	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5850	100	2	1.74	280440680	48081	61.25	5690	5880	5690	7470	4030	5750	5832.85	13.08	0	15703	5850	5800	5750	5700	5650	5775	5675	96	1720	500	4140	10	1	19238905	1125	10.41	0.57	12	0.25	562.00	10257.00	8950	20220928	-34.64	5420	20230807	7.93	8150	-28.22	20230201	5420	7.93	20230807	8950	-34.64	20220928	5420	7.93	20230807	1.06	N	093190	500	96 억		2517117	N	N	0	N	00	N
31	20230922	110638	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5820	70	2	1.22	72210550	12508	15.93	5690	5850	5690	7470	4030	5750	5773.35	13.08	0	1161	5850	5800	5750	5700	5650	5775	5675	96	1720	500	4140	10	1	19238905	1120	10.36	0.57	12	0.07	562.00	10257.00	8950	20220928	-34.97	5420	20230807	7.38	8150	-28.59	20230201	5420	7.38	20230807	8950	-34.97	20220928	5420	7.38	20230807	1.06	N	093190	500	96 억		2517117	N	N	0	N	00	N
32	20230922	100641	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5750	0	3	0.00	20468060	3572	4.55	5690	5760	5690	7470	4030	5750	5729.54	13.08	0	-627	5850	5800	5750	5700	5650	5775	5675	96	1720	500	4140	10	1	19238905	1106	10.23	0.56	12	0.02	562.00	10257.00	8950	20220928	-35.75	5420	20230807	6.09	8150	-29.45	20230201	5420	6.09	20230807	8950	-35.75	20220928	5420	6.09	20230807	1.06	N	093190	500	96 억		2517117	N	N	0	N	00	N
33	20230922	090636	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5690	-60	5	-1.04	4081030	715	0.91	5690	5760	5690	7470	4030	5750	5700.46	13.08	0	-57	5850	5800	5750	5700	5650	5775	5675	96	1720	500	4140	10	1	19238905	1095	10.12	0.55	12	0.00	562.00	10257.00	8950	20220928	-36.42	5420	20230807	4.98	8150	-30.18	20230201	5420	4.98	20230807	8950	-36.42	20220928	5420	4.98	20230807	1.06	N	093190	500	96 억		2517117	N	N	0	N	00	N
34	20230921	160642	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5750	-60	5	-1.03	449603850	78492	159.93	5770	5800	5700	7550	4070	5810	5727.92	13.05	0	-13399	5963	5886	5813	5736	5663	5925	5775	96	1740	500	4180	10	1	19238905	1106	10.23	0.56	12	0.41	562.00	10257.00	8950	20220928	-35.75	5420	20230807	6.09	8150	-29.45	20230201	5420	6.09	20230807	8950	-35.75	20220928	5420	6.09	20230807	1.02	N	093190	500	96 억		2510940	N	N	0	N	00	N
35	20230921	150631	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5760	-50	5	-0.86	432457180	75516	153.87	5770	5800	5700	7550	4070	5810	5726.59	13.05	0	-13093	5963	5886	5813	5736	5663	5925	5775	96	1740	500	4180	10	1	19238905	1108	10.25	0.56	12	0.39	562.00	10257.00	8950	20220928	-35.64	5420	20230807	6.27	8150	-29.33	20230201	5420	6.27	20230807	8950	-35.64	20220928	5420	6.27	20230807	1.02	N	093190	500	96 억		2510940	N	N	0	N	00	N
36	20230921	140640	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5720	-90	5	-1.55	349730320	61135	124.57	5770	5800	5700	7550	4070	5810	5720.48	13.05	0	-10617	5963	5886	5813	5736	5663	5925	5775	96	1740	500	4180	10	1	19238905	1100	10.18	0.56	12	0.32	562.00	10257.00	8950	20220928	-36.09	5420	20230807	5.54	8150	-29.82	20230201	5420	5.54	20230807	8950	-36.09	20220928	5420	5.54	20230807	1.02	N	093190	500	96 억		2510940	N	N	0	N	00	N
37	20230921	130632	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5720	-90	5	-1.55	303962400	53132	108.26	5770	5800	5700	7550	4070	5810	5720.72	13.05	0	-11102	5963	5886	5813	5736	5663	5925	5775	96	1740	500	4180	10	1	19238905	1100	10.18	0.56	12	0.28	562.00	10257.00	8950	20220928	-36.09	5420	20230807	5.54	8150	-29.82	20230201	5420	5.54	20230807	8950	-36.09	20220928	5420	5.54	20230807	1.02	N	093190	500	96 억		2510940	N	N	0	N	00	N
38	20230921	120627	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5720	-90	5	-1.55	240455270	42038	85.66	5770	5800	5700	7550	4070	5810	5719.74	13.05	0	-7863	5963	5886	5813	5736	5663	5925	5775	96	1740	500	4180	10	1	19238905	1100	10.18	0.56	12	0.22	562.00	10257.00	8950	20220928	-36.09	5420	20230807	5.54	8150	-29.82	20230201	5420	5.54	20230807	8950	-36.09	20220928	5420	5.54	20230807	1.02	N	093190	500	96 억		2510940	N	N	0	N	00	N
39	20230921	110644	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5710	-100	5	-1.72	203254750	35534	72.40	5770	5800	5700	7550	4070	5810	5719.75	13.05	0	-7353	5963	5886	5813	5736	5663	5925	5775	96	1740	500	4180	10	1	19238905	1099	10.16	0.56	12	0.18	562.00	10257.00	8950	20220928	-36.20	5420	20230807	5.35	8150	-29.94	20230201	5420	5.35	20230807	8950	-36.20	20220928	5420	5.35	20230807	1.02	N	093190	500	96 억		2510940	N	N	0	N	00	N
40	20230921	100631	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5700	-110	5	-1.89	117158940	20464	41.70	5770	5800	5700	7550	4070	5810	5724.71	13.05	0	-5837	5963	5886	5813	5736	5663	5925	5775	96	1740	500	4180	10	1	19238905	1097	10.14	0.56	12	0.11	562.00	10257.00	8950	20220928	-36.31	5420	20230807	5.17	8150	-30.06	20230201	5420	5.17	20230807	8950	-36.31	20220928	5420	5.17	20230807	1.02	N	093190	500	96 억		2510940	N	N	0	N	00	N
41	20230921	090639	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5750	-60	5	-1.03	7245170	1257	2.56	5770	5770	5750	7550	4070	5810	5759.87	13.05	0	-154	5963	5886	5813	5736	5663	5925	5775	96	1740	500	4180	10	1	19238905	1106	10.23	0.56	12	0.01	562.00	10257.00	8950	20220928	-35.75	5420	20230807	6.09	8150	-29.45	20230201	5420	6.09	20230807	8950	-35.75	20220928	5420	6.09	20230807	1.02	N	093190	500	96 억		2510940	N	N	0	N	00	N
42	20230920	160639	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5810	10	2	0.17	280122450	48313	27.29	5780	5890	5740	7540	4060	5800	5798.08	12.98	0	1039	6146	5972	5826	5652	5506	6060	5740	96	1740	500	4170	10	1	19238905	1118	10.34	0.57	12	0.25	562.00	10257.00	8950	20220928	-35.08	5420	20230807	7.20	8150	-28.71	20230201	5420	7.20	20230807	8950	-35.08	20220928	5420	7.20	20230807	1.00	N	093190	500	96 억		2497640	N	N	0	N	00	N
43	20230920	150622	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5810	10	2	0.17	250230670	43136	24.36	5780	5890	5740	7540	4060	5800	5800.97	12.98	0	-84	6146	5972	5826	5652	5506	6060	5740	96	1740	500	4170	10	1	19238905	1118	10.34	0.57	12	0.22	562.00	10257.00	8950	20220928	-35.08	5420	20230807	7.20	8150	-28.71	20230201	5420	7.20	20230807	8950	-35.08	20220928	5420	7.20	20230807	1.00	N	093190	500	96 억		2497640	N	N	0	N	00	N
44	20230920	140631	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5790	-10	5	-0.17	236480490	40761	23.02	5780	5890	5740	7540	4060	5800	5801.64	12.98	0	-78	6146	5972	5826	5652	5506	6060	5740	96	1740	500	4170	10	1	19238905	1114	10.30	0.56	12	0.21	562.00	10257.00	8950	20220928	-35.31	5420	20230807	6.83	8150	-28.96	20230201	5420	6.83	20230807	8950	-35.31	20220928	5420	6.83	20230807	1.00	N	093190	500	96 억		2497640	N	N	0	N	00	N
45	20230920	130626	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5830	30	2	0.52	212332740	36603	20.67	5780	5890	5740	7540	4060	5800	5800.97	12.98	0	800	6146	5972	5826	5652	5506	6060	5740	96	1740	500	4170	10	1	19238905	1122	10.37	0.57	12	0.19	562.00	10257.00	8950	20220928	-34.86	5420	20230807	7.56	8150	-28.47	20230201	5420	7.56	20230807	8950	-34.86	20220928	5420	7.56	20230807	1.00	N	093190	500	96 억		2497640	N	N	0	N	00	N
46	20230920	120625	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5850	50	2	0.86	174143250	30061	16.98	5780	5870	5740	7540	4060	5800	5793.00	12.98	0	2647	6146	5972	5826	5652	5506	6060	5740	96	1740	500	4170	10	1	19238905	1125	10.41	0.57	12	0.16	562.00	10257.00	8950	20220928	-34.64	5420	20230807	7.93	8150	-28.22	20230201	5420	7.93	20230807	8950	-34.64	20220928	5420	7.93	20230807	1.00	N	093190	500	96 억		2497640	N	N	0	N	00	N
47	20230920	110631	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5820	20	2	0.34	165403850	28564	16.13	5780	5870	5740	7540	4060	5800	5790.64	12.98	0	3124	6146	5972	5826	5652	5506	6060	5740	96	1740	500	4170	10	1	19238905	1120	10.36	0.57	12	0.15	562.00	10257.00	8950	20220928	-34.97	5420	20230807	7.38	8150	-28.59	20230201	5420	7.38	20230807	8950	-34.97	20220928	5420	7.38	20230807	1.00	N	093190	500	96 억		2497640	N	N	0	N	00	N
48	20230920	100617	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5810	10	2	0.17	141413590	24434	13.80	5780	5870	5740	7540	4060	5800	5787.57	12.98	0	2825	6146	5972	5826	5652	5506	6060	5740	96	1740	500	4170	10	1	19238905	1118	10.34	0.57	12	0.13	562.00	10257.00	8950	20220928	-35.08	5420	20230807	7.20	8150	-28.71	20230201	5420	7.20	20230807	8950	-35.08	20220928	5420	7.20	20230807	1.00	N	093190	500	96 억		2497640	N	N	0	N	00	N
49	20230920	090627	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5760	-40	5	-0.69	10498730	1818	1.03	5780	5800	5750	7540	4060	5800	5774.88	12.98	0	-3	6146	5972	5826	5652	5506	6060	5740	96	1740	500	4170	10	1	19238905	1108	10.25	0.56	12	0.01	562.00	10257.00	8950	20220928	-35.64	5420	20230807	6.27	8150	-29.33	20230201	5420	6.27	20230807	8950	-35.64	20220928	5420	6.27	20230807	1.00	N	093190	500	96 억		2497640	N	N	0	N	00	N
50	20230919	160624	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5800	0	3	0.00	1024797990	176842	331.02	5760	6000	5680	7540	4060	5800	5794.99	13.01	0	-24086	5900	5850	5760	5710	5620	5875	5735	96	1740	500	4170	10	1	19238905	1116	10.32	0.57	12	0.92	562.00	10257.00	8950	20220928	-35.20	5420	20230807	7.01	8150	-28.83	20230201	5420	7.01	20230807	8950	-35.20	20220928	5420	7.01	20230807	1.05	N	093190	500	96 억		2503249	N	N	0	N	00	N
51	20230919	150624	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5740	-60	5	-1.03	985958240	170129	318.45	5760	6000	5680	7540	4060	5800	5795.36	13.01	0	-22275	5900	5850	5760	5710	5620	5875	5735	96	1740	500	4170	10	1	19238905	1104	10.21	0.56	12	0.88	562.00	10257.00	8950	20220928	-35.87	5420	20230807	5.90	8150	-29.57	20230201	5420	5.90	20230807	8950	-35.87	20220928	5420	5.90	20230807	1.05	N	093190	500	96 억		2503249	N	N	0	N	00	N
52	20230919	140621	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5770	-30	5	-0.52	891327390	153850	287.98	5760	6000	5680	7540	4060	5800	5793.48	13.01	0	-20236	5900	5850	5760	5710	5620	5875	5735	96	1740	500	4170	10	1	19238905	1110	10.27	0.56	12	0.80	562.00	10257.00	8950	20220928	-35.53	5420	20230807	6.46	8150	-29.20	20230201	5420	6.46	20230807	8950	-35.53	20220928	5420	6.46	20230807	1.05	N	093190	500	96 억		2503249	N	N	0	N	00	N
53	20230919	130612	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5720	-80	5	-1.38	366016080	63876	119.56	5760	5800	5680	7540	4060	5800	5730.10	13.01	0	-13599	5900	5850	5760	5710	5620	5875	5735	96	1740	500	4170	10	1	19238905	1100	10.18	0.56	12	0.33	562.00	10257.00	8950	20220928	-36.09	5420	20230807	5.54	8150	-29.82	20230201	5420	5.54	20230807	8950	-36.09	20220928	5420	5.54	20230807	1.05	N	093190	500	96 억		2503249	N	N	0	N	00	N
54	20230919	120628	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5710	-90	5	-1.55	319955610	55805	104.46	5760	5800	5680	7540	4060	5800	5733.46	13.01	0	-10551	5900	5850	5760	5710	5620	5875	5735	96	1740	500	4170	10	1	19238905	1099	10.16	0.56	12	0.29	562.00	10257.00	8950	20220928	-36.20	5420	20230807	5.35	8150	-29.94	20230201	5420	5.35	20230807	8950	-36.20	20220928	5420	5.35	20230807	1.05	N	093190	500	96 억		2503249	N	N	0	N	00	N
55	20230919	110629	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5730	-70	5	-1.21	256250630	44643	83.56	5760	5800	5680	7540	4060	5800	5740.00	13.01	0	-7041	5900	5850	5760	5710	5620	5875	5735	96	1740	500	4170	10	1	19238905	1102	10.20	0.56	12	0.23	562.00	10257.00	8950	20220928	-35.98	5420	20230807	5.72	8150	-29.69	20230201	5420	5.72	20230807	8950	-35.98	20220928	5420	5.72	20230807	1.05	N	093190	500	96 억		2503249	N	N	0	N	00	N
56	20230919	100625	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5740	-60	5	-1.03	137265680	23859	44.66	5760	5800	5720	7540	4060	5800	5753.20	13.01	0	-2820	5900	5850	5760	5710	5620	5875	5735	96	1740	500	4170	10	1	19238905	1104	10.21	0.56	12	0.12	562.00	10257.00	8950	20220928	-35.87	5420	20230807	5.90	8150	-29.57	20230201	5420	5.90	20230807	8950	-35.87	20220928	5420	5.90	20230807	1.05	N	093190	500	96 억		2503249	N	N	0	N	00	N
57	20230919	090620	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5740	-60	5	-1.03	18992340	3304	6.18	5760	5760	5720	7540	4060	5800	5748.29	13.01	0	1129	5900	5850	5760	5710	5620	5875	5735	96	1740	500	4170	10	1	19238905	1104	10.21	0.56	12	0.02	562.00	10257.00	8950	20220928	-35.87	5420	20230807	5.90	8150	-29.57	20230201	5420	5.90	20230807	8950	-35.87	20220928	5420	5.90	20230807	1.05	N	093190	500	96 억		2503249	N	N	0	N	00	N
58	20230918	160625	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5800	70	2	1.22	306849080	53323	84.54	5690	5810	5670	7440	4020	5730	5754.13	12.90	0	7580	5930	5830	5720	5620	5510	5775	5565	96	1710	500	4120	10	1	19238905	1116	10.32	0.57	12	0.28	562.00	10257.00	8950	20220928	-35.20	5420	20230807	7.01	8150	-28.83	20230201	5420	7.01	20230807	8950	-35.20	20220928	5420	7.01	20230807	1.14	N	093190	500	96 억		2482702	N	N	0	N	00	N
59	20230918	150622	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5780	50	2	0.87	299025730	51973	82.40	5690	5810	5670	7440	4020	5730	5753.48	12.90	0	7659	5930	5830	5720	5620	5510	5775	5565	96	1710	500	4120	10	1	19238905	1112	10.28	0.56	12	0.27	562.00	10257.00	8950	20220928	-35.42	5420	20230807	6.64	8150	-29.08	20230201	5420	6.64	20230807	8950	-35.42	20220928	5420	6.64	20230807	1.14	N	093190	500	96 억		2482702	N	N	0	N	00	N
60	20230918	140637	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5790	60	2	1.05	258352520	44932	71.24	5690	5810	5670	7440	4020	5730	5749.86	12.90	0	10396	5930	5830	5720	5620	5510	5775	5565	96	1710	500	4120	10	1	19238905	1114	10.30	0.56	12	0.23	562.00	10257.00	8950	20220928	-35.31	5420	20230807	6.83	8150	-28.96	20230201	5420	6.83	20230807	8950	-35.31	20220928	5420	6.83	20230807	1.14	N	093190	500	96 억		2482702	N	N	0	N	00	N
61	20230918	130621	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5780	50	2	0.87	231763360	40342	63.96	5690	5800	5670	7440	4020	5730	5744.96	12.90	0	10517	5930	5830	5720	5620	5510	5775	5565	96	1710	500	4120	10	1	19238905	1112	10.28	0.56	12	0.21	562.00	10257.00	8950	20220928	-35.42	5420	20230807	6.64	8150	-29.08	20230201	5420	6.64	20230807	8950	-35.42	20220928	5420	6.64	20230807	1.14	N	093190	500	96 억		2482702	N	N	0	N	00	N
62	20230918	120624	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5760	30	2	0.52	166585740	29070	46.09	5690	5790	5670	7440	4020	5730	5730.50	12.90	0	8627	5930	5830	5720	5620	5510	5775	5565	96	1710	500	4120	10	1	19238905	1108	10.25	0.56	12	0.15	562.00	10257.00	8950	20220928	-35.64	5420	20230807	6.27	8150	-29.33	20230201	5420	6.27	20230807	8950	-35.64	20220928	5420	6.27	20230807	1.14	N	093190	500	96 억		2482702	N	N	0	N	00	N
63	20230918	110619	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5750	20	2	0.35	150087450	26204	41.54	5690	5790	5670	7440	4020	5730	5727.65	12.90	0	8929	5930	5830	5720	5620	5510	5775	5565	96	1710	500	4120	10	1	19238905	1106	10.23	0.56	12	0.14	562.00	10257.00	8950	20220928	-35.75	5420	20230807	6.09	8150	-29.45	20230201	5420	6.09	20230807	8950	-35.75	20220928	5420	6.09	20230807	1.14	N	093190	500	96 억		2482702	N	N	0	N	00	N
64	20230918	100615	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5750	20	2	0.35	117570960	20563	32.60	5690	5760	5670	7440	4020	5730	5717.60	12.90	0	8495	5930	5830	5720	5620	5510	5775	5565	96	1710	500	4120	10	1	19238905	1106	10.23	0.56	12	0.11	562.00	10257.00	8950	20220928	-35.75	5420	20230807	6.09	8150	-29.45	20230201	5420	6.09	20230807	8950	-35.75	20220928	5420	6.09	20230807	1.14	N	093190	500	96 억		2482702	N	N	0	N	00	N
65	20230918	090613	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5670	-60	5	-1.05	12688130	2234	3.54	5690	5700	5670	7440	4020	5730	5679.56	12.90	0	135	5930	5830	5720	5620	5510	5775	5565	96	1710	500	4120	10	1	19238905	1091	10.09	0.55	12	0.01	562.00	10257.00	8950	20220928	-36.65	5420	20230807	4.61	8150	-30.43	20230201	5420	4.61	20230807	8950	-36.65	20220928	5420	4.61	20230807	1.14	N	093190	500	96 억		2482702	N	N	0	N	00	N
66	20230915	160620	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5730	-40	5	-0.69	360568260	62942	29.47	5770	5820	5610	7500	4040	5770	5728.58	12.81	0	1876	5976	5872	5706	5602	5436	5925	5655	96	1730	500	4150	10	1	19238905	1102	10.20	0.56	12	0.33	562.00	10257.00	8950	20220928	-35.98	5420	20230807	5.72	8150	-29.69	20230201	5420	5.72	20230807	8950	-35.98	20220928	5420	5.72	20230807	1.07	N	093190	500	96 억		2464414	N	N	0	N	00	N
67	20230915	150619	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5750	-20	5	-0.35	332197470	57990	27.15	5770	5820	5610	7500	4040	5770	5728.53	12.81	0	3402	5976	5872	5706	5602	5436	5925	5655	96	1730	500	4150	10	1	19238905	1106	10.23	0.56	12	0.30	562.00	10257.00	8950	20220928	-35.75	5420	20230807	6.09	8150	-29.45	20230201	5420	6.09	20230807	8950	-35.75	20220928	5420	6.09	20230807	1.07	N	093190	500	96 억		2464414	N	N	0	N	00	N
68	20230915	140618	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5750	-20	5	-0.35	309449720	54034	25.30	5770	5820	5610	7500	4040	5770	5726.94	12.81	0	3539	5976	5872	5706	5602	5436	5925	5655	96	1730	500	4150	10	1	19238905	1106	10.23	0.56	12	0.28	562.00	10257.00	8950	20220928	-35.75	5420	20230807	6.09	8150	-29.45	20230201	5420	6.09	20230807	8950	-35.75	20220928	5420	6.09	20230807	1.07	N	093190	500	96 억		2464414	N	N	0	N	00	N
69	20230915	130616	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5750	-20	5	-0.35	299458090	52296	24.49	5770	5820	5610	7500	4040	5770	5726.21	12.81	0	3696	5976	5872	5706	5602	5436	5925	5655	96	1730	500	4150	10	1	19238905	1106	10.23	0.56	12	0.27	562.00	10257.00	8950	20220928	-35.75	5420	20230807	6.09	8150	-29.45	20230201	5420	6.09	20230807	8950	-35.75	20220928	5420	6.09	20230807	1.07	N	093190	500	96 억		2464414	N	N	0	N	00	N
70	20230915	120622	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5730	-40	5	-0.69	240748810	42033	19.68	5770	5820	5610	7500	4040	5770	5727.61	12.81	0	3387	5976	5872	5706	5602	5436	5925	5655	96	1730	500	4150	10	1	19238905	1102	10.20	0.56	12	0.22	562.00	10257.00	8950	20220928	-35.98	5420	20230807	5.72	8150	-29.69	20230201	5420	5.72	20230807	8950	-35.98	20220928	5420	5.72	20230807	1.07	N	093190	500	96 억		2464414	N	N	0	N	00	N
71	20230915	110624	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5740	-30	5	-0.52	189875500	33160	15.53	5770	5820	5610	7500	4040	5770	5726.04	12.81	0	3933	5976	5872	5706	5602	5436	5925	5655	96	1730	500	4150	10	1	19238905	1104	10.21	0.56	12	0.17	562.00	10257.00	8950	20220928	-35.87	5420	20230807	5.90	8150	-29.57	20230201	5420	5.90	20230807	8950	-35.87	20220928	5420	5.90	20230807	1.07	N	093190	500	96 억		2464414	N	N	0	N	00	N
72	20230915	100622	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5750	-20	5	-0.35	151757730	26506	12.41	5770	5820	5610	7500	4040	5770	5725.41	12.81	0	3543	5976	5872	5706	5602	5436	5925	5655	96	1730	500	4150	10	1	19238905	1106	10.23	0.56	12	0.14	562.00	10257.00	8950	20220928	-35.75	5420	20230807	6.09	8150	-29.45	20230201	5420	6.09	20230807	8950	-35.75	20220928	5420	6.09	20230807	1.07	N	093190	500	96 억		2464414	N	N	0	N	00	N
73	20230915	090612	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5790	20	2	0.35	11227170	1942	0.91	5770	5820	5750	7500	4040	5770	5781.24	12.81	0	19	5976	5872	5706	5602	5436	5925	5655	96	1730	500	4150	10	1	19238905	1114	10.30	0.56	12	0.01	562.00	10257.00	8950	20220928	-35.31	5420	20230807	6.83	8150	-28.96	20230201	5420	6.83	20230807	8950	-35.31	20220928	5420	6.83	20230807	1.07	N	093190	500	96 억		2464414	N	N	0	N	00	N
74	20230914	160620	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5770	140	2	2.49	1210715790	213022	5.61	5650	5810	5540	7310	3950	5630	5683.29	12.40	0	35832	6436	6032	5816	5412	5196	5925	5305	96	1680	500	4050	10	1	19238905	1110	10.27	0.56	12	1.11	562.00	10257.00	8950	20220928	-35.53	5420	20230807	6.46	8150	-29.20	20230201	5420	6.46	20230807	8950	-35.53	20220928	5420	6.46	20230807	1.08	N	093190	500	96 억		2386529	N	N	0	N	00	N
75	20230914	150606	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5740	110	2	1.95	1179031720	207514	5.46	5650	5810	5540	7310	3950	5630	5681.75	12.40	0	34870	6436	6032	5816	5412	5196	5925	5305	96	1680	500	4050	10	1	19238905	1104	10.21	0.56	12	1.08	562.00	10257.00	8950	20220928	-35.87	5420	20230807	5.90	8150	-29.57	20230201	5420	5.90	20230807	8950	-35.87	20220928	5420	5.90	20230807	1.08	N	093190	500	96 억		2386529	N	N	0	N	00	N
76	20230914	140614	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5710	80	2	1.42	975148370	172103	4.53	5650	5780	5540	7310	3950	5630	5666.12	12.40	0	27465	6436	6032	5816	5412	5196	5925	5305	96	1680	500	4050	10	1	19238905	1099	10.16	0.56	12	0.89	562.00	10257.00	8950	20220928	-36.20	5420	20230807	5.35	8150	-29.94	20230201	5420	5.35	20230807	8950	-36.20	20220928	5420	5.35	20230807	1.08	N	093190	500	96 억		2386529	N	N	0	N	00	N
77	20230914	130602	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5710	80	2	1.42	932812290	164677	4.33	5650	5780	5540	7310	3950	5630	5664.54	12.40	0	26392	6436	6032	5816	5412	5196	5925	5305	96	1680	500	4050	10	1	19238905	1099	10.16	0.56	12	0.86	562.00	10257.00	8950	20220928	-36.20	5420	20230807	5.35	8150	-29.94	20230201	5420	5.35	20230807	8950	-36.20	20220928	5420	5.35	20230807	1.08	N	093190	500	96 억		2386529	N	N	0	N	00	N
78	20230914	120612	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5680	50	2	0.89	824728210	145670	3.83	5650	5780	5540	7310	3950	5630	5661.66	12.40	0	17960	6436	6032	5816	5412	5196	5925	5305	96	1680	500	4050	10	1	19238905	1093	10.11	0.55	12	0.76	562.00	10257.00	8950	20220928	-36.54	5420	20230807	4.80	8150	-30.31	20230201	5420	4.80	20230807	8950	-36.54	20220928	5420	4.80	20230807	1.08	N	093190	500	96 억		2386529	N	N	0	N	00	N
79	20230914	110607	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5690	60	2	1.07	761355980	134560	3.54	5650	5780	5540	7310	3950	5630	5658.16	12.40	0	16233	6436	6032	5816	5412	5196	5925	5305	96	1680	500	4050	10	1	19238905	1095	10.12	0.55	12	0.70	562.00	10257.00	8950	20220928	-36.42	5420	20230807	4.98	8150	-30.18	20230201	5420	4.98	20230807	8950	-36.42	20220928	5420	4.98	20230807	1.08	N	093190	500	96 억		2386529	N	N	0	N	00	N
80	20230914	100602	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5680	50	2	0.89	419637040	74675	1.97	5650	5690	5540	7310	3950	5630	5619.48	12.40	0	4430	6436	6032	5816	5412	5196	5925	5305	96	1680	500	4050	10	1	19238905	1093	10.11	0.55	12	0.39	562.00	10257.00	8950	20220928	-36.54	5420	20230807	4.80	8150	-30.31	20230201	5420	4.80	20230807	8950	-36.54	20220928	5420	4.80	20230807	1.08	N	093190	500	96 억		2386529	N	N	0	N	00	N
81	20230914	090614	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5590	-40	5	-0.71	126226550	22455	0.59	5650	5660	5540	7310	3950	5630	5621.23	12.40	0	-1238	6436	6032	5816	5412	5196	5925	5305	96	1680	500	4050	10	1	19238905	1075	9.95	0.54	12	0.12	562.00	10257.00	8950	20220928	-37.54	5420	20230807	3.14	8150	-31.41	20230201	5420	3.14	20230807	8950	-37.54	20220928	5420	3.14	20230807	1.08	N	093190	500	96 억		2386529	N	N	0	N	00	N
82	20230913	160615	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5630	-40	5	-0.71	22723694840	3788693	7055.82	5670	6220	5600	7370	3970	5670	5998.13	12.47	0	-12624	5816	5742	5666	5592	5516	5780	5630	96	1700	500	4080	10	1	19238905	1083	10.02	0.55	12	19.69	562.00	10257.00	8950	20220928	-37.09	5420	20230807	3.87	8150	-30.92	20230201	5420	3.87	20230807	8950	-37.09	20220928	5420	3.87	20230807	1.07	N	093190	500	96 억		2399124	N	N	0	N	00	N
83	20230913	150611	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5650	-20	5	-0.35	22480001220	3745449	6975.28	5670	6220	5620	7370	3970	5670	6001.95	12.47	0	-10442	5816	5742	5666	5592	5516	5780	5630	96	1700	500	4080	10	1	19238905	1087	10.05	0.55	12	19.47	562.00	10257.00	8950	20220928	-36.87	5420	20230807	4.24	8150	-30.67	20230201	5420	4.24	20230807	8950	-36.87	20220928	5420	4.24	20230807	1.07	N	093190	500	96 억		2399124	N	N	0	N	00	N
84	20230913	140614	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5920	250	2	4.41	19724358680	3269069	6088.11	5670	6220	5660	7370	3970	5670	6033.63	12.47	0	11040	5816	5742	5666	5592	5516	5780	5630	96	1700	500	4080	10	1	19238905	1139	10.53	0.58	12	16.99	562.00	10257.00	8950	20220928	-33.85	5420	20230807	9.23	8150	-27.36	20230201	5420	9.23	20230807	8950	-33.85	20220928	5420	9.23	20230807	1.07	N	093190	500	96 억		2399124	N	N	0	N	00	N
85	20230913	130557	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5890	220	2	3.88	17010032410	2810413	5233.93	5670	6220	5660	7370	3970	5670	6052.50	12.47	0	10004	5816	5742	5666	5592	5516	5780	5630	96	1700	500	4080	10	1	19238905	1133	10.48	0.57	12	14.61	562.00	10257.00	8950	20220928	-34.19	5420	20230807	8.67	8150	-27.73	20230201	5420	8.67	20230807	8950	-34.19	20220928	5420	8.67	20230807	1.07	N	093190	500	96 억		2399124	N	N	0	N	00	N
86	20230913	120613	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5890	220	2	3.88	14852656640	2443769	4551.12	5670	6220	5660	7370	3970	5670	6077.77	12.47	0	7883	5816	5742	5666	5592	5516	5780	5630	96	1700	500	4080	10	1	19238905	1133	10.48	0.57	12	12.70	562.00	10257.00	8950	20220928	-34.19	5420	20230807	8.67	8150	-27.73	20230201	5420	8.67	20230807	8950	-34.19	20220928	5420	8.67	20230807	1.07	N	093190	500	96 억		2399124	N	N	0	N	00	N
87	20230913	110612	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6140	470	2	8.29	8574360250	1411628	2628.93	5670	6200	5660	7370	3970	5670	6074.09	12.47	0	-9925	5816	5742	5666	5592	5516	5780	5630	96	1700	500	4080	10	1	19238905	1181	10.93	0.60	12	7.34	562.00	10257.00	8950	20220928	-31.40	5420	20230807	13.28	8150	-24.66	20230201	5420	13.28	20230807	8950	-31.40	20220928	5420	13.28	20230807	1.07	N	093190	500	96 억		2399124	N	N	0	N	00	N
88	20230913	100602	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	6070	400	2	7.05	5369250760	884406	1647.06	5670	6200	5660	7370	3970	5670	6071.02	12.47	0	-13038	5816	5742	5666	5592	5516	5780	5630	96	1700	500	4080	10	1	19238905	1168	10.80	0.59	12	4.60	562.00	10257.00	8950	20220928	-32.18	5420	20230807	11.99	8150	-25.52	20230201	5420	11.99	20230807	8950	-32.18	20220928	5420	11.99	20230807	1.07	N	093190	500	96 억		2399124	N	N	0	N	00	N
89	20230913	090601	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5730	60	2	1.06	40627830	7126	13.27	5670	5750	5660	7370	3970	5670	5701.35	12.47	0	798	5816	5742	5666	5592	5516	5780	5630	96	1700	500	4080	10	1	19238905	1102	10.20	0.56	12	0.04	562.00	10257.00	8950	20220928	-35.98	5420	20230807	5.72	8150	-29.69	20230201	5420	5.72	20230807	8950	-35.98	20220928	5420	5.72	20230807	1.07	N	093190	500	96 억		2399124	N	N	0	N	00	N
90	20230912	160556	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5670	50	2	0.89	303093080	53695	200.74	5650	5740	5590	7300	3940	5620	5644.72	12.42	0	9690	5726	5672	5636	5582	5546	5655	5565	96	1680	500	4040	10	1	19238905	1091	10.09	0.55	12	0.28	562.00	10257.00	8950	20220928	-36.65	5420	20230807	4.61	8150	-30.43	20230201	5420	4.61	20230807	8950	-36.65	20220928	5420	4.61	20230807	1.10	N	093190	500	96 억		2389467	N	N	0	N	00	N
91	20230912	150604	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5650	30	2	0.53	286330860	50726	189.64	5650	5740	5590	7300	3940	5620	5644.66	12.42	0	9549	5726	5672	5636	5582	5546	5655	5565	96	1680	500	4040	10	1	19238905	1087	10.05	0.55	12	0.26	562.00	10257.00	8950	20220928	-36.87	5420	20230807	4.24	8150	-30.67	20230201	5420	4.24	20230807	8950	-36.87	20220928	5420	4.24	20230807	1.10	N	093190	500	96 억		2389467	N	N	0	N	00	N
92	20230912	140603	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5630	10	2	0.18	221439930	39216	146.61	5650	5740	5590	7300	3940	5620	5646.67	12.42	0	8911	5726	5672	5636	5582	5546	5655	5565	96	1680	500	4040	10	1	19238905	1083	10.02	0.55	12	0.20	562.00	10257.00	8950	20220928	-37.09	5420	20230807	3.87	8150	-30.92	20230201	5420	3.87	20230807	8950	-37.09	20220928	5420	3.87	20230807	1.10	N	093190	500	96 억		2389467	N	N	0	N	00	N
93	20230912	130557	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5640	20	2	0.36	194655690	34453	128.81	5650	5740	5590	7300	3940	5620	5649.89	12.42	0	12461	5726	5672	5636	5582	5546	5655	5565	96	1680	500	4040	10	1	19238905	1085	10.04	0.55	12	0.18	562.00	10257.00	8950	20220928	-36.98	5420	20230807	4.06	8150	-30.80	20230201	5420	4.06	20230807	8950	-36.98	20220928	5420	4.06	20230807	1.10	N	093190	500	96 억		2389467	N	N	0	N	00	N
94	20230912	120552	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5650	30	2	0.53	190258330	33673	125.89	5650	5740	5590	7300	3940	5620	5650.17	12.42	0	12529	5726	5672	5636	5582	5546	5655	5565	96	1680	500	4040	10	1	19238905	1087	10.05	0.55	12	0.18	562.00	10257.00	8950	20220928	-36.87	5420	20230807	4.24	8150	-30.67	20230201	5420	4.24	20230807	8950	-36.87	20220928	5420	4.24	20230807	1.10	N	093190	500	96 억		2389467	N	N	0	N	00	N
95	20230912	110600	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5620	0	3	0.00	171291560	30311	113.32	5650	5740	5590	7300	3940	5620	5651.14	12.42	0	12045	5726	5672	5636	5582	5546	5655	5565	96	1680	500	4040	10	1	19238905	1081	10.00	0.55	12	0.16	562.00	10257.00	8950	20220928	-37.21	5420	20230807	3.69	8150	-31.04	20230201	5420	3.69	20230807	8950	-37.21	20220928	5420	3.69	20230807	1.10	N	093190	500	96 억		2389467	N	N	0	N	00	N
96	20230912	100556	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5670	50	2	0.89	103203880	18175	67.95	5650	5740	5610	7300	3940	5620	5678.34	12.42	0	6619	5726	5672	5636	5582	5546	5655	5565	96	1680	500	4040	10	1	19238905	1091	10.09	0.55	12	0.09	562.00	10257.00	8950	20220928	-36.65	5420	20230807	4.61	8150	-30.43	20230201	5420	4.61	20230807	8950	-36.65	20220928	5420	4.61	20230807	1.10	N	093190	500	96 억		2389467	N	N	0	N	00	N
97	20230912	090608	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5650	30	2	0.53	141250	25	0.09	5650	5650	5650	7300	3940	5620	5650.00	12.42	0	4	5726	5672	5636	5582	5546	5655	5565	96	1680	500	4040	10	1	19238905	1087	10.05	0.55	12	0.00	562.00	10257.00	8950	20220928	-36.87	5420	20230807	4.24	8150	-30.67	20230201	5420	4.24	20230807	8950	-36.87	20220928	5420	4.24	20230807	1.10	N	093190	500	96 억		2389467	N	N	0	N	00	N
98	20230911	160553	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5620	-30	5	-0.53	150418260	26742	61.55	5690	5690	5600	7340	3960	5650	5624.80	12.46	0	-8446	5750	5700	5640	5590	5530	5670	5560	96	1690	500	4060	10	1	19238905	1081	10.00	0.55	12	0.14	562.00	10257.00	8950	20220928	-37.21	5420	20230807	3.69	8150	-31.04	20230201	5420	3.69	20230807	8950	-37.21	20220928	5420	3.69	20230807	0.95	N	093190	500	96 억		2397913	N	N	0	N	00	N
99	20230911	150601	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5630	-20	5	-0.35	146907710	26118	60.11	5690	5690	5600	7340	3960	5650	5624.77	12.46	0	-8444	5750	5700	5640	5590	5530	5670	5560	96	1690	500	4060	10	1	19238905	1083	10.02	0.55	12	0.14	562.00	10257.00	8950	20220928	-37.09	5420	20230807	3.87	8150	-30.92	20230201	5420	3.87	20230807	8950	-37.09	20220928	5420	3.87	20230807	0.95	N	093190	500	96 억		2397913	N	N	0	N	00	N
100	20230911	140608	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5630	-20	5	-0.35	106427910	18939	43.59	5690	5690	5600	7340	3960	5650	5619.51	12.46	0	-6038	5750	5700	5640	5590	5530	5670	5560	96	1690	500	4060	10	1	19238905	1083	10.02	0.55	12	0.10	562.00	10257.00	8950	20220928	-37.09	5420	20230807	3.87	8150	-30.92	20230201	5420	3.87	20230807	8950	-37.09	20220928	5420	3.87	20230807	0.95	N	093190	500	96 억		2397913	N	N	0	N	00	N
101	20230911	130545	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5610	-40	5	-0.71	74202790	13200	30.38	5690	5690	5600	7340	3960	5650	5621.42	12.46	0	-4748	5750	5700	5640	5590	5530	5670	5560	96	1690	500	4060	10	1	19238905	1079	9.98	0.55	12	0.07	562.00	10257.00	8950	20220928	-37.32	5420	20230807	3.51	8150	-31.17	20230201	5420	3.51	20230807	8950	-37.32	20220928	5420	3.51	20230807	0.95	N	093190	500	96 억		2397913	N	N	0	N	00	N
102	20230911	120554	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5600	-50	5	-0.88	50880330	9043	20.81	5690	5690	5600	7340	3960	5650	5626.49	12.46	0	-3611	5750	5700	5640	5590	5530	5670	5560	96	1690	500	4060	10	1	19238905	1077	9.96	0.55	12	0.05	562.00	10257.00	8950	20220928	-37.43	5420	20230807	3.32	8150	-31.29	20230201	5420	3.32	20230807	8950	-37.43	20220928	5420	3.32	20230807	0.95	N	093190	500	96 억		2397913	N	N	0	N	00	N
103	20230911	110543	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5620	-30	5	-0.53	34606930	6143	14.14	5690	5690	5610	7340	3960	5650	5633.56	12.46	0	-2696	5750	5700	5640	5590	5530	5670	5560	96	1690	500	4060	10	1	19238905	1081	10.00	0.55	12	0.03	562.00	10257.00	8950	20220928	-37.21	5420	20230807	3.69	8150	-31.04	20230201	5420	3.69	20230807	8950	-37.21	20220928	5420	3.69	20230807	0.95	N	093190	500	96 억		2397913	N	N	0	N	00	N
104	20230911	100546	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5650	0	3	0.00	10239400	1816	4.18	5690	5690	5610	7340	3960	5650	5638.44	12.46	0	-265	5750	5700	5640	5590	5530	5670	5560	96	1690	500	4060	10	1	19238905	1087	10.05	0.55	12	0.01	562.00	10257.00	8950	20220928	-36.87	5420	20230807	4.24	8150	-30.67	20230201	5420	4.24	20230807	8950	-36.87	20220928	5420	4.24	20230807	0.95	N	093190	500	96 억		2397913	N	N	0	N	00	N
105	20230911	090545	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5670	20	2	0.35	210470	37	0.09	5690	5690	5670	7340	3960	5650	5688.38	12.46	0	-8	5750	5700	5640	5590	5530	5670	5560	96	1690	500	4060	10	1	19238905	1091	10.09	0.55	12	0.00	562.00	10257.00	8950	20220928	-36.65	5420	20230807	4.61	8150	-30.43	20230201	5420	4.61	20230807	8950	-36.65	20220928	5420	4.61	20230807	0.95	N	093190	500	96 억		2397913	N	N	0	N	00	N
106	20230908	160556	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5650	-20	5	-0.35	245057080	43441	31.83	5670	5690	5580	7370	3970	5670	5641.14	12.44	0	3754	5810	5740	5620	5550	5430	5765	5575	96	1700	500	4080	10	1	19238905	1087	10.05	0.55	12	0.23	562.00	10257.00	8950	20220928	-36.87	5420	20230807	4.24	8150	-30.67	20230201	5420	4.24	20230807	8950	-36.87	20220928	5420	4.24	20230807	0.93	N	093190	500	96 억		2394159	N	N	0	N	00	N
107	20230908	150556	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5680	10	2	0.18	239225980	42411	31.08	5670	5690	5580	7370	3970	5670	5640.66	12.44	0	3865	5810	5740	5620	5550	5430	5765	5575	96	1700	500	4080	10	1	19238905	1093	10.11	0.55	12	0.22	562.00	10257.00	8950	20220928	-36.54	5420	20230807	4.80	8150	-30.31	20230201	5420	4.80	20230807	8950	-36.54	20220928	5420	4.80	20230807	0.93	N	093190	500	96 억		2394159	N	N	0	N	00	N
108	20230908	140554	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5640	-30	5	-0.53	197234230	35007	25.65	5670	5690	5580	7370	3970	5670	5634.14	12.44	0	5461	5810	5740	5620	5550	5430	5765	5575	96	1700	500	4080	10	1	19238905	1085	10.04	0.55	12	0.18	562.00	10257.00	8950	20220928	-36.98	5420	20230807	4.06	8150	-30.80	20230201	5420	4.06	20230807	8950	-36.98	20220928	5420	4.06	20230807	0.93	N	093190	500	96 억		2394159	N	N	0	N	00	N
109	20230908	130559	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5640	-30	5	-0.53	187794340	33334	24.43	5670	5690	5580	7370	3970	5670	5633.72	12.44	0	5222	5810	5740	5620	5550	5430	5765	5575	96	1700	500	4080	10	1	19238905	1085	10.04	0.55	12	0.17	562.00	10257.00	8950	20220928	-36.98	5420	20230807	4.06	8150	-30.80	20230201	5420	4.06	20230807	8950	-36.98	20220928	5420	4.06	20230807	0.93	N	093190	500	96 억		2394159	N	N	0	N	00	N
110	20230908	120607	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5690	20	2	0.35	163568610	29050	21.29	5670	5690	5580	7370	3970	5670	5630.59	12.44	0	3080	5810	5740	5620	5550	5430	5765	5575	96	1700	500	4080	10	1	19238905	1095	10.12	0.55	12	0.15	562.00	10257.00	8950	20220928	-36.42	5420	20230807	4.98	8150	-30.18	20230201	5420	4.98	20230807	8950	-36.42	20220928	5420	4.98	20230807	0.93	N	093190	500	96 억		2394159	N	N	0	N	00	N
111	20230908	110601	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5690	20	2	0.35	145636650	25894	18.98	5670	5690	5580	7370	3970	5670	5624.34	12.44	0	3217	5810	5740	5620	5550	5430	5765	5575	96	1700	500	4080	10	1	19238905	1095	10.12	0.55	12	0.13	562.00	10257.00	8950	20220928	-36.42	5420	20230807	4.98	8150	-30.18	20230201	5420	4.98	20230807	8950	-36.42	20220928	5420	4.98	20230807	0.93	N	093190	500	96 억		2394159	N	N	0	N	00	N
112	20230908	100556	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5660	-10	5	-0.18	49997080	8872	6.50	5670	5670	5580	7370	3970	5670	5635.38	12.44	0	-2654	5810	5740	5620	5550	5430	5765	5575	96	1700	500	4080	10	1	19238905	1089	10.07	0.55	12	0.05	562.00	10257.00	8950	20220928	-36.76	5420	20230807	4.43	8150	-30.55	20230201	5420	4.43	20230807	8950	-36.76	20220928	5420	4.43	20230807	0.93	N	093190	500	96 억		2394159	N	N	0	N	00	N
113	20230908	090559	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5600	-70	5	-1.23	3708810	660	0.48	5670	5670	5600	7370	3970	5670	5619.41	12.44	0	-226	5810	5740	5620	5550	5430	5765	5575	96	1700	500	4080	10	1	19238905	1077	9.96	0.55	12	0.00	562.00	10257.00	8950	20220928	-37.43	5420	20230807	3.32	8150	-31.29	20230201	5420	3.32	20230807	8950	-37.43	20220928	5420	3.32	20230807	0.93	N	093190	500	96 억		2394159	N	N	0	N	00	N
114	20230907	160551	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5670	-10	5	-0.18	758730100	136457	772.60	5670	5690	5500	7380	3980	5680	5560.21	12.62	0	-33342	5760	5720	5690	5650	5620	5705	5635	96	1700	500	4080	10	1	19238905	1091	10.09	0.55	12	0.71	562.00	10257.00	8950	20220928	-36.65	5420	20230807	4.61	8150	-30.43	20230201	5420	4.61	20230807	8950	-36.65	20220928	5420	4.61	20230807	0.95	N	093190	500	96 억		2427502	N	N	0	N	00	N
115	20230907	150556	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5570	-110	5	-1.94	692895780	124656	705.79	5670	5690	5500	7380	3980	5680	5558.46	12.62	0	-30913	5760	5720	5690	5650	5620	5705	5635	96	1700	500	4080	10	1	19238905	1072	9.91	0.54	12	0.65	562.00	10257.00	8950	20220928	-37.77	5420	20230807	2.77	8150	-31.66	20230201	5420	2.77	20230807	8950	-37.77	20220928	5420	2.77	20230807	0.95	N	093190	500	96 억		2427502	N	N	0	N	00	N
116	20230907	140551	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5520	-160	5	-2.82	486908240	87450	495.13	5670	5690	5520	7380	3980	5680	5567.85	12.62	0	-29798	5760	5720	5690	5650	5620	5705	5635	96	1700	500	4080	10	1	19238905	1062	9.82	0.54	12	0.45	562.00	10257.00	8950	20220928	-38.32	5420	20230807	1.85	8150	-32.27	20230201	5420	1.85	20230807	8950	-38.32	20220928	5420	1.85	20230807	0.95	N	093190	500	96 억		2427502	N	N	0	N	00	N
117	20230907	130550	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5530	-150	5	-2.64	403880660	72450	410.20	5670	5690	5530	7380	3980	5680	5574.61	12.62	0	-24257	5760	5720	5690	5650	5620	5705	5635	96	1700	500	4080	10	1	19238905	1064	9.84	0.54	12	0.38	562.00	10257.00	8950	20220928	-38.21	5420	20230807	2.03	8150	-32.15	20230201	5420	2.03	20230807	8950	-38.21	20220928	5420	2.03	20230807	0.95	N	093190	500	96 억		2427502	N	N	0	N	00	N
118	20230907	120558	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5580	-100	5	-1.76	298711730	53528	303.07	5670	5690	5540	7380	3980	5680	5580.48	12.62	0	-17504	5760	5720	5690	5650	5620	5705	5635	96	1700	500	4080	10	1	19238905	1074	9.93	0.54	12	0.28	562.00	10257.00	8950	20220928	-37.65	5420	20230807	2.95	8150	-31.53	20230201	5420	2.95	20230807	8950	-37.65	20220928	5420	2.95	20230807	0.95	N	093190	500	96 억		2427502	N	N	0	N	00	N
119	20230907	110556	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5540	-140	5	-2.46	177571150	31787	179.97	5670	5690	5540	7380	3980	5680	5586.28	12.62	0	-10876	5760	5720	5690	5650	5620	5705	5635	96	1700	500	4080	10	1	19238905	1066	9.86	0.54	12	0.17	562.00	10257.00	8950	20220928	-38.10	5420	20230807	2.21	8150	-32.02	20230201	5420	2.21	20230807	8950	-38.10	20220928	5420	2.21	20230807	0.95	N	093190	500	96 억		2427502	N	N	0	N	00	N
120	20230907	100555	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5640	-40	5	-0.70	58390060	10358	58.65	5670	5690	5600	7380	3980	5680	5637.19	12.62	0	-4247	5760	5720	5690	5650	5620	5705	5635	96	1700	500	4080	10	1	19238905	1085	10.04	0.55	12	0.05	562.00	10257.00	8950	20220928	-36.98	5420	20230807	4.06	8150	-30.80	20230201	5420	4.06	20230807	8950	-36.98	20220928	5420	4.06	20230807	0.95	N	093190	500	96 억		2427502	N	N	0	N	00	N
121	20230907	090602	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5690	10	2	0.18	2267830	400	2.26	5670	5690	5660	7380	3980	5680	5669.57	12.62	0	-278	5760	5720	5690	5650	5620	5705	5635	96	1700	500	4080	10	1	19238905	1095	10.12	0.55	12	0.00	562.00	10257.00	8950	20220928	-36.42	5420	20230807	4.98	8150	-30.18	20230201	5420	4.98	20230807	8950	-36.42	20220928	5420	4.98	20230807	0.95	N	093190	500	96 억		2427502	N	N	0	N	00	N
122	20230906	160551	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5680	-20	5	-0.35	99246950	17430	61.84	5730	5730	5660	7410	3990	5700	5694.03	12.65	0	-6206	5786	5742	5696	5652	5606	5720	5630	96	1710	500	4100	10	1	19238905	1093	10.11	0.55	12	0.09	562.00	10257.00	8950	20220928	-36.54	5420	20230807	4.80	8150	-30.31	20230201	5420	4.80	20230807	8950	-36.54	20220928	5420	4.80	20230807	0.95	N	093190	500	96 억		2433708	N	N	0	N	00	N
123	20230906	150553	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5670	-30	5	-0.53	98355420	17273	61.28	5730	5730	5660	7410	3990	5700	5694.17	12.65	0	-6185	5786	5742	5696	5652	5606	5720	5630	96	1710	500	4100	10	1	19238905	1091	10.09	0.55	12	0.09	562.00	10257.00	8950	20220928	-36.65	5420	20230807	4.61	8150	-30.43	20230201	5420	4.61	20230807	8950	-36.65	20220928	5420	4.61	20230807	0.95	N	093190	500	96 억		2433708	N	N	0	N	00	N
124	20230906	140553	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5700	0	3	0.00	60775630	10654	37.80	5730	5730	5680	7410	3990	5700	5704.49	12.65	0	-4336	5786	5742	5696	5652	5606	5720	5630	96	1710	500	4100	10	1	19238905	1097	10.14	0.56	12	0.06	562.00	10257.00	8950	20220928	-36.31	5420	20230807	5.17	8150	-30.06	20230201	5420	5.17	20230807	8950	-36.31	20220928	5420	5.17	20230807	0.95	N	093190	500	96 억		2433708	N	N	0	N	00	N
125	20230906	130548	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5690	-10	5	-0.18	57701310	10115	35.89	5730	5730	5680	7410	3990	5700	5704.53	12.65	0	-4292	5786	5742	5696	5652	5606	5720	5630	96	1710	500	4100	10	1	19238905	1095	10.12	0.55	12	0.05	562.00	10257.00	8950	20220928	-36.42	5420	20230807	4.98	8150	-30.18	20230201	5420	4.98	20230807	8950	-36.42	20220928	5420	4.98	20230807	0.95	N	093190	500	96 억		2433708	N	N	0	N	00	N
126	20230906	120559	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5720	20	2	0.35	41115210	7217	25.60	5730	5730	5680	7410	3990	5700	5696.99	12.65	0	-2202	5786	5742	5696	5652	5606	5720	5630	96	1710	500	4100	10	1	19238905	1100	10.18	0.56	12	0.04	562.00	10257.00	8950	20220928	-36.09	5420	20230807	5.54	8150	-29.82	20230201	5420	5.54	20230807	8950	-36.09	20220928	5420	5.54	20230807	0.95	N	093190	500	96 억		2433708	N	N	0	N	00	N
127	20230906	110559	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5700	0	3	0.00	36877040	6474	22.97	5730	5730	5680	7410	3990	5700	5696.18	12.65	0	-2100	5786	5742	5696	5652	5606	5720	5630	96	1710	500	4100	10	1	19238905	1097	10.14	0.56	12	0.03	562.00	10257.00	8950	20220928	-36.31	5420	20230807	5.17	8150	-30.06	20230201	5420	5.17	20230807	8950	-36.31	20220928	5420	5.17	20230807	0.95	N	093190	500	96 억		2433708	N	N	0	N	00	N
128	20230906	100541	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5720	20	2	0.35	9122980	1600	5.68	5730	5730	5680	7410	3990	5700	5701.86	12.65	0	-412	5786	5742	5696	5652	5606	5720	5630	96	1710	500	4100	10	1	19238905	1100	10.18	0.56	12	0.01	562.00	10257.00	8950	20220928	-36.09	5420	20230807	5.54	8150	-29.82	20230201	5420	5.54	20230807	8950	-36.09	20220928	5420	5.54	20230807	0.95	N	093190	500	96 억		2433708	N	N	0	N	00	N
129	20230906	090547	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5720	20	2	0.35	3603410	631	2.24	5730	5730	5700	7410	3990	5700	5710.63	12.65	0	-418	5786	5742	5696	5652	5606	5720	5630	96	1710	500	4100	10	1	19238905	1100	10.18	0.56	12	0.00	562.00	10257.00	8950	20220928	-36.09	5420	20230807	5.54	8150	-29.82	20230201	5420	5.54	20230807	8950	-36.09	20220928	5420	5.54	20230807	0.95	N	093190	500	96 억		2433708	N	N	0	N	00	N
130	20230905	160547	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5700	10	2	0.18	153508540	26990	189.91	5720	5740	5650	7390	3990	5690	5687.61	12.64	0	1915	5823	5756	5713	5646	5603	5735	5625	96	1700	500	4090	10	1	19238905	1097	10.14	0.56	12	0.14	562.00	10257.00	8950	20220928	-36.31	5420	20230807	5.17	8150	-30.06	20230201	5420	5.17	20230807	8950	-36.31	20220928	5420	5.17	20230807	0.97	N	093190	500	96 억		2431793	N	N	0	N	00	N
131	20230905	150557	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5690	0	3	0.00	151502340	26638	187.43	5720	5740	5650	7390	3990	5690	5687.45	12.64	0	1902	5823	5756	5713	5646	5603	5735	5625	96	1700	500	4090	10	1	19238905	1095	10.12	0.55	12	0.14	562.00	10257.00	8950	20220928	-36.42	5420	20230807	4.98	8150	-30.18	20230201	5420	4.98	20230807	8950	-36.42	20220928	5420	4.98	20230807	0.97	N	093190	500	96 억		2431793	N	N	0	N	00	N
132	20230905	140556	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5700	10	2	0.18	134166800	23581	165.92	5720	5740	5650	7390	3990	5690	5689.61	12.64	0	1557	5823	5756	5713	5646	5603	5735	5625	96	1700	500	4090	10	1	19238905	1097	10.14	0.56	12	0.12	562.00	10257.00	8950	20220928	-36.31	5420	20230807	5.17	8150	-30.06	20230201	5420	5.17	20230807	8950	-36.31	20220928	5420	5.17	20230807	0.97	N	093190	500	96 억		2431793	N	N	0	N	00	N
133	20230905	130536	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5720	30	2	0.53	90809430	15946	112.20	5720	5740	5670	7390	3990	5690	5694.81	12.64	0	661	5823	5756	5713	5646	5603	5735	5625	96	1700	500	4090	10	1	19238905	1100	10.18	0.56	12	0.08	562.00	10257.00	8950	20220928	-36.09	5420	20230807	5.54	8150	-29.82	20230201	5420	5.54	20230807	8950	-36.09	20220928	5420	5.54	20230807	0.97	N	093190	500	96 억		2431793	N	N	0	N	00	N
134	20230905	120543	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5720	30	2	0.53	77540130	13620	95.83	5720	5740	5670	7390	3990	5690	5693.11	12.64	0	480	5823	5756	5713	5646	5603	5735	5625	96	1700	500	4090	10	1	19238905	1100	10.18	0.56	12	0.07	562.00	10257.00	8950	20220928	-36.09	5420	20230807	5.54	8150	-29.82	20230201	5420	5.54	20230807	8950	-36.09	20220928	5420	5.54	20230807	0.97	N	093190	500	96 억		2431793	N	N	0	N	00	N
135	20230905	110547	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5730	40	2	0.70	69783660	12263	86.29	5720	5740	5670	7390	3990	5690	5690.59	12.64	0	633	5823	5756	5713	5646	5603	5735	5625	96	1700	500	4090	10	1	19238905	1102	10.20	0.56	12	0.06	562.00	10257.00	8950	20220928	-35.98	5420	20230807	5.72	8150	-29.69	20230201	5420	5.72	20230807	8950	-35.98	20220928	5420	5.72	20230807	0.97	N	093190	500	96 억		2431793	N	N	0	N	00	N
136	20230905	100542	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5720	30	2	0.53	42593620	7483	52.65	5720	5740	5670	7390	3990	5690	5692.05	12.64	0	515	5823	5756	5713	5646	5603	5735	5625	96	1700	500	4090	10	1	19238905	1100	10.18	0.56	12	0.04	562.00	10257.00	8950	20220928	-36.09	5420	20230807	5.54	8150	-29.82	20230201	5420	5.54	20230807	8950	-36.09	20220928	5420	5.54	20230807	0.97	N	093190	500	96 억		2431793	N	N	0	N	00	N
137	20230905	090539	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5720	30	2	0.53	2155450	378	2.66	5720	5720	5690	7390	3990	5690	5702.25	12.64	0	104	5823	5756	5713	5646	5603	5735	5625	96	1700	500	4090	10	1	19238905	1100	10.18	0.56	12	0.00	562.00	10257.00	8950	20220928	-36.09	5420	20230807	5.54	8150	-29.82	20230201	5420	5.54	20230807	8950	-36.09	20220928	5420	5.54	20230807	0.97	N	093190	500	96 억		2431793	N	N	0	N	00	N
138	20230904	160538	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5690	0	3	0.00	80893060	14209	31.91	5770	5780	5670	7390	3990	5690	5693.09	12.64	0	914	5890	5790	5730	5630	5570	5760	5600	96	1700	500	4090	10	1	19238905	1095	10.12	0.55	12	0.07	562.00	10257.00	8950	20220928	-36.42	5420	20230807	4.98	8150	-30.18	20230201	5420	4.98	20230807	8950	-36.42	20220928	5420	4.98	20230807	0.99	N	093190	500	96 억		2430879	N	N	0	N	00	N
139	20230904	150531	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5700	10	2	0.18	79424920	13951	31.33	5770	5780	5670	7390	3990	5690	5693.13	12.64	0	930	5890	5790	5730	5630	5570	5760	5600	96	1700	500	4090	10	1	19238905	1097	10.14	0.56	12	0.07	562.00	10257.00	8950	20220928	-36.31	5420	20230807	5.17	8150	-30.06	20230201	5420	5.17	20230807	8950	-36.31	20220928	5420	5.17	20230807	0.99	N	093190	500	96 억		2430879	N	N	0	N	00	N
140	20230904	140527	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5690	0	3	0.00	66847480	11739	26.36	5770	5780	5670	7390	3990	5690	5694.48	12.64	0	1141	5890	5790	5730	5630	5570	5760	5600	96	1700	500	4090	10	1	19238905	1095	10.12	0.55	12	0.06	562.00	10257.00	8950	20220928	-36.42	5420	20230807	4.98	8150	-30.18	20230201	5420	4.98	20230807	8950	-36.42	20220928	5420	4.98	20230807	0.99	N	093190	500	96 억		2430879	N	N	0	N	00	N
141	20230904	130536	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5690	0	3	0.00	59433030	10436	23.44	5770	5780	5670	7390	3990	5690	5695.00	12.64	0	1172	5890	5790	5730	5630	5570	5760	5600	96	1700	500	4090	10	1	19238905	1095	10.12	0.55	12	0.05	562.00	10257.00	8950	20220928	-36.42	5420	20230807	4.98	8150	-30.18	20230201	5420	4.98	20230807	8950	-36.42	20220928	5420	4.98	20230807	0.99	N	093190	500	96 억		2430879	N	N	0	N	00	N
142	20230904	120526	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5700	10	2	0.18	52435090	9210	20.69	5770	5780	5670	7390	3990	5690	5693.28	12.64	0	1619	5890	5790	5730	5630	5570	5760	5600	96	1700	500	4090	10	1	19238905	1097	10.14	0.56	12	0.05	562.00	10257.00	8950	20220928	-36.31	5420	20230807	5.17	8150	-30.06	20230201	5420	5.17	20230807	8950	-36.31	20220928	5420	5.17	20230807	0.99	N	093190	500	96 억		2430879	N	N	0	N	00	N
143	20230904	110518	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5700	10	2	0.18	49297730	8659	19.45	5770	5780	5670	7390	3990	5690	5693.24	12.64	0	1608	5890	5790	5730	5630	5570	5760	5600	96	1700	500	4090	10	1	19238905	1097	10.14	0.56	12	0.05	562.00	10257.00	8950	20220928	-36.31	5420	20230807	5.17	8150	-30.06	20230201	5420	5.17	20230807	8950	-36.31	20220928	5420	5.17	20230807	0.99	N	093190	500	96 억		2430879	N	N	0	N	00	N
144	20230904	100521	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5700	10	2	0.18	40545310	7120	15.99	5770	5780	5670	7390	3990	5690	5694.57	12.64	0	1215	5890	5790	5730	5630	5570	5760	5600	96	1700	500	4090	10	1	19238905	1097	10.14	0.56	12	0.04	562.00	10257.00	8950	20220928	-36.31	5420	20230807	5.17	8150	-30.06	20230201	5420	5.17	20230807	8950	-36.31	20220928	5420	5.17	20230807	0.99	N	093190	500	96 억		2430879	N	N	0	N	00	N
145	20230904	090531	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5690	0	3	0.00	4914870	858	1.93	5770	5780	5690	7390	3990	5690	5728.29	12.64	0	-130	5890	5790	5730	5630	5570	5760	5600	96	1700	500	4090	10	1	19238905	1095	10.12	0.55	12	0.00	562.00	10257.00	8950	20220928	-36.42	5420	20230807	4.98	8150	-30.18	20230201	5420	4.98	20230807	8950	-36.42	20220928	5420	4.98	20230807	0.99	N	093190	500	96 억		2430879	N	N	0	N	00	N
146	20230901	160522	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5690	-70	5	-1.22	250414670	43802	92.29	5830	5830	5670	7480	4040	5760	5717.41	12.58	0	10550	5913	5836	5793	5716	5673	5815	5695	96	1720	500	4140	10	1	19238905	1095	10.12	0.55	12	0.23	562.00	10257.00	8950	20220928	-36.42	5420	20230807	4.98	8150	-30.18	20230201	5420	4.98	20230807	8950	-36.42	20220928	5420	4.98	20230807	1.01	N	093190	500	96 억		2420329	N	N	0	N	00	N
147	20230901	150530	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5700	-60	5	-1.04	224657870	39281	82.76	5830	5830	5670	7480	4040	5760	5719.25	12.58	0	10191	5913	5836	5793	5716	5673	5815	5695	96	1720	500	4140	10	1	19238905	1097	10.14	0.56	12	0.20	562.00	10257.00	8950	20220928	-36.31	5420	20230807	5.17	8150	-30.06	20230201	5420	5.17	20230807	8950	-36.31	20220928	5420	5.17	20230807	1.01	N	093190	500	96 억		2420329	N	N	0	N	00	N
148	20230901	140531	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5720	-40	5	-0.69	212687620	37186	78.35	5830	5830	5670	7480	4040	5760	5719.56	12.58	0	10243	5913	5836	5793	5716	5673	5815	5695	96	1720	500	4140	10	1	19238905	1100	10.18	0.56	12	0.19	562.00	10257.00	8950	20220928	-36.09	5420	20230807	5.54	8150	-29.82	20230201	5420	5.54	20230807	8950	-36.09	20220928	5420	5.54	20230807	1.01	N	093190	500	96 억		2420329	N	N	0	N	00	N
149	20230901	130517	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5780	20	2	0.35	105964090	18447	38.87	5830	5830	5690	7480	4040	5760	5744.25	12.58	0	4453	5913	5836	5793	5716	5673	5815	5695	96	1720	500	4140	10	1	19238905	1112	10.28	0.56	12	0.10	562.00	10257.00	8950	20220928	-35.42	5420	20230807	6.64	8150	-29.08	20230201	5420	6.64	20230807	8950	-35.42	20220928	5420	6.64	20230807	1.01	N	093190	500	96 억		2420329	N	N	0	N	00	N
150	20230901	120523	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5750	-10	5	-0.17	96649210	16830	35.46	5830	5830	5690	7480	4040	5760	5742.67	12.58	0	4451	5913	5836	5793	5716	5673	5815	5695	96	1720	500	4140	10	1	19238905	1106	10.23	0.56	12	0.09	562.00	10257.00	8950	20220928	-35.75	5420	20230807	6.09	8150	-29.45	20230201	5420	6.09	20230807	8950	-35.75	20220928	5420	6.09	20230807	1.01	N	093190	500	96 억		2420329	N	N	0	N	00	N
151	20230901	110524	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5750	-10	5	-0.17	75949880	13235	27.89	5830	5830	5690	7480	4040	5760	5738.56	12.58	0	4258	5913	5836	5793	5716	5673	5815	5695	96	1720	500	4140	10	1	19238905	1106	10.23	0.56	12	0.07	562.00	10257.00	8950	20220928	-35.75	5420	20230807	6.09	8150	-29.45	20230201	5420	6.09	20230807	8950	-35.75	20220928	5420	6.09	20230807	1.01	N	093190	500	96 억		2420329	N	N	0	N	00	N
152	20230901	100520	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5740	-20	5	-0.35	65621050	11444	24.11	5830	5830	5690	7480	4040	5760	5734.10	12.58	0	4498	5913	5836	5793	5716	5673	5815	5695	96	1720	500	4140	10	1	19238905	1104	10.21	0.56	12	0.06	562.00	10257.00	8950	20220928	-35.87	5420	20230807	5.90	8150	-29.57	20230201	5420	5.90	20230807	8950	-35.87	20220928	5420	5.90	20230807	1.01	N	093190	500	96 억		2420329	N	N	0	N	00	N
153	20230901	090513	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5780	20	2	0.35	3599190	618	1.30	5830	5830	5780	7480	4040	5760	5823.93	12.58	0	-80	5913	5836	5793	5716	5673	5815	5695	96	1720	500	4140	10	1	19238905	1112	10.28	0.56	12	0.00	562.00	10257.00	8950	20220928	-35.42	5420	20230807	6.64	8150	-29.08	20230201	5420	6.64	20230807	8950	-35.42	20220928	5420	6.64	20230807	1.01	N	093190	500	96 억		2420329	N	N	0	N	00	N