KissMeData/224110/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	161010	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13380	130	2	0.98	565463000	42355	168.36	13480	13590	13110	17220	9280	13250	13350.56	6.34	0	5022	13576	13412	13106	12942	12636	13495	13025	27	3970	500	9270	10	1	5340000	714	16.60	1.27	12	0.79	806.00	10536.00	18200	20230612	-26.48	8900	20230103	50.34	18200	-26.48	20230612	8900	50.34	20230103	18200	-26.48	20230612	8900	50.34	20230103	5.65	N	224110	500	26 억		338690	N	N	0	N	00	N
3	20231031	151020	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13380	130	2	0.98	546643180	40949	162.77	13480	13590	13110	17220	9280	13250	13349.37	6.34	0	4945	13576	13412	13106	12942	12636	13495	13025	27	3970	500	9270	10	1	5340000	714	16.60	1.27	12	0.77	806.00	10536.00	18200	20230612	-26.48	8900	20230103	50.34	18200	-26.48	20230612	8900	50.34	20230103	18200	-26.48	20230612	8900	50.34	20230103	5.65	N	224110	500	26 억		338690	N	N	0	N	00	N
4	20231031	141029	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13320	70	2	0.53	501114250	37538	149.21	13480	13590	13110	17220	9280	13250	13349.52	6.34	0	3661	13576	13412	13106	12942	12636	13495	13025	27	3970	500	9270	10	1	5340000	711	16.53	1.26	12	0.70	806.00	10536.00	18200	20230612	-26.81	8900	20230103	49.66	18200	-26.81	20230612	8900	49.66	20230103	18200	-26.81	20230612	8900	49.66	20230103	5.65	N	224110	500	26 억		338690	N	N	0	N	00	N
5	20231031	131020	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13360	110	2	0.83	431505770	32307	128.42	13480	13590	13110	17220	9280	13250	13356.42	6.34	0	3462	13576	13412	13106	12942	12636	13495	13025	27	3970	500	9270	10	1	5340000	713	16.58	1.27	12	0.61	806.00	10536.00	18200	20230612	-26.59	8900	20230103	50.11	18200	-26.59	20230612	8900	50.11	20230103	18200	-26.59	20230612	8900	50.11	20230103	5.65	N	224110	500	26 억		338690	N	N	0	N	00	N
6	20231031	121020	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13340	90	2	0.68	326526510	24449	97.19	13480	13590	13110	17220	9280	13250	13355.41	6.34	0	1105	13576	13412	13106	12942	12636	13495	13025	27	3970	500	9270	10	1	5340000	712	16.55	1.27	12	0.46	806.00	10536.00	18200	20230612	-26.70	8900	20230103	49.89	18200	-26.70	20230612	8900	49.89	20230103	18200	-26.70	20230612	8900	49.89	20230103	5.65	N	224110	500	26 억		338690	N	N	0	N	00	N
7	20231031	111046	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13450	200	2	1.51	223568900	16802	66.79	13480	13500	13110	17220	9280	13250	13306.09	6.34	0	2344	13576	13412	13106	12942	12636	13495	13025	27	3970	500	9270	10	1	5340000	718	16.69	1.28	12	0.31	806.00	10536.00	18200	20230612	-26.10	8900	20230103	51.12	18200	-26.10	20230612	8900	51.12	20230103	18200	-26.10	20230612	8900	51.12	20230103	5.65	N	224110	500	26 억		338690	N	N	0	N	00	N
8	20231031	101027	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13170	-80	5	-0.60	115026850	8668	34.46	13480	13480	13110	17220	9280	13250	13270.29	6.34	0	-3070	13576	13412	13106	12942	12636	13495	13025	27	3970	500	9270	10	1	5340000	703	16.34	1.25	12	0.16	806.00	10536.00	18200	20230612	-27.64	8900	20230103	47.98	18200	-27.64	20230612	8900	47.98	20230103	18200	-27.64	20230612	8900	47.98	20230103	5.65	N	224110	500	26 억		338690	N	N	0	N	00	N
9	20231031	091027	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13270	20	2	0.15	37766700	2819	11.21	13480	13480	13110	17220	9280	13250	13397.20	6.34	0	-870	13576	13412	13106	12942	12636	13495	13025	27	3970	500	9270	10	1	5340000	709	16.46	1.26	12	0.05	806.00	10536.00	18200	20230612	-27.09	8900	20230103	49.10	18200	-27.09	20230612	8900	49.10	20230103	18200	-27.09	20230612	8900	49.10	20230103	5.65	N	224110	500	26 억		338690	N	N	0	N	00	N
10	20231030	161008	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13250	370	2	2.87	329425430	25093	102.56	12800	13270	12800	16740	9020	12880	13126.17	6.14	0	10613	13346	13112	12856	12622	12366	13230	12740	27	3860	500	9010	10	1	5340000	708	16.44	1.26	12	0.47	806.00	10536.00	18200	20230612	-27.20	8900	20230103	48.88	18200	-27.20	20230612	8900	48.88	20230103	18200	-27.20	20230612	8900	48.88	20230103	5.76	N	224110	500	26 억		328078	N	N	0	N	00	N
11	20231030	150945	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13190	310	2	2.41	290507040	22154	90.55	12800	13270	12800	16740	9020	12880	13113.07	6.14	0	10066	13346	13112	12856	12622	12366	13230	12740	27	3860	500	9010	10	1	5340000	704	16.36	1.25	12	0.41	806.00	10536.00	18200	20230612	-27.53	8900	20230103	48.20	18200	-27.53	20230612	8900	48.20	20230103	18200	-27.53	20230612	8900	48.20	20230103	5.76	N	224110	500	26 억		328078	N	N	0	N	00	N
12	20231030	140944	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13190	310	2	2.41	270159950	20610	84.24	12800	13270	12800	16740	9020	12880	13108.20	6.14	0	9561	13346	13112	12856	12622	12366	13230	12740	27	3860	500	9010	10	1	5340000	704	16.36	1.25	12	0.39	806.00	10536.00	18200	20230612	-27.53	8900	20230103	48.20	18200	-27.53	20230612	8900	48.20	20230103	18200	-27.53	20230612	8900	48.20	20230103	5.76	N	224110	500	26 억		328078	N	N	0	N	00	N
13	20231030	130947	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13180	300	2	2.33	205370790	15703	64.18	12800	13270	12800	16740	9020	12880	13078.44	6.14	0	6685	13346	13112	12856	12622	12366	13230	12740	27	3860	500	9010	10	1	5340000	704	16.35	1.25	12	0.29	806.00	10536.00	18200	20230612	-27.58	8900	20230103	48.09	18200	-27.58	20230612	8900	48.09	20230103	18200	-27.58	20230612	8900	48.09	20230103	5.76	N	224110	500	26 억		328078	N	N	0	N	00	N
14	20231030	120940	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13140	260	2	2.02	177464460	13582	55.51	12800	13270	12800	16740	9020	12880	13066.15	6.14	0	5633	13346	13112	12856	12622	12366	13230	12740	27	3860	500	9010	10	1	5340000	702	16.30	1.25	12	0.25	806.00	10536.00	18200	20230612	-27.80	8900	20230103	47.64	18200	-27.80	20230612	8900	47.64	20230103	18200	-27.80	20230612	8900	47.64	20230103	5.76	N	224110	500	26 억		328078	N	N	0	N	00	N
15	20231030	110940	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13200	320	2	2.48	129638280	9947	40.66	12800	13270	12800	16740	9020	12880	13032.90	6.14	0	5474	13346	13112	12856	12622	12366	13230	12740	27	3860	500	9010	10	1	5340000	705	16.38	1.25	12	0.19	806.00	10536.00	18200	20230612	-27.47	8900	20230103	48.31	18200	-27.47	20230612	8900	48.31	20230103	18200	-27.47	20230612	8900	48.31	20230103	5.76	N	224110	500	26 억		328078	N	N	0	N	00	N
16	20231030	100937	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13130	250	2	1.94	92970690	7160	29.27	12800	13200	12800	16740	9020	12880	12984.73	6.14	0	3707	13346	13112	12856	12622	12366	13230	12740	27	3860	500	9010	10	1	5340000	701	16.29	1.25	12	0.13	806.00	10536.00	18200	20230612	-27.86	8900	20230103	47.53	18200	-27.86	20230612	8900	47.53	20230103	18200	-27.86	20230612	8900	47.53	20230103	5.76	N	224110	500	26 억		328078	N	N	0	N	00	N
17	20231030	090936	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12890	10	2	0.08	26085170	2033	8.31	12800	12930	12800	16740	9020	12880	12830.88	6.14	0	865	13346	13112	12856	12622	12366	13230	12740	27	3860	500	9010	10	1	5340000	688	15.99	1.22	12	0.04	806.00	10536.00	18200	20230612	-29.18	8900	20230103	44.83	18200	-29.18	20230612	8900	44.83	20230103	18200	-29.18	20230612	8900	44.83	20230103	5.76	N	224110	500	26 억		328078	N	N	0	N	00	N
18	20231027	160907	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12880	220	2	1.74	313199790	24417	54.49	12600	13090	12600	16450	8870	12660	12826.90	6.15	0	-146	13446	13052	12776	12382	12106	12915	12245	27	3790	500	8860	10	1	5340000	688	15.98	1.22	12	0.46	806.00	10536.00	18200	20230612	-29.23	8900	20230103	44.72	18200	-29.23	20230612	8900	44.72	20230103	18200	-29.23	20230612	8900	44.72	20230103	6.05	N	224110	500	26 억		328224	N	N	0	N	00	N
19	20231027	150937	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12850	190	2	1.50	301035280	23470	52.38	12600	13090	12600	16450	8870	12660	12826.39	6.15	0	-71	13446	13052	12776	12382	12106	12915	12245	27	3790	500	8860	10	1	5340000	686	15.94	1.22	12	0.44	806.00	10536.00	18200	20230612	-29.40	8900	20230103	44.38	18200	-29.40	20230612	8900	44.38	20230103	18200	-29.40	20230612	8900	44.38	20230103	6.05	N	224110	500	26 억		328224	N	N	0	N	00	N
20	20231027	140937	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12810	150	2	1.18	261583110	20382	45.49	12600	13090	12600	16450	8870	12660	12834.03	6.15	0	-61	13446	13052	12776	12382	12106	12915	12245	27	3790	500	8860	10	1	5340000	684	15.89	1.22	12	0.38	806.00	10536.00	18200	20230612	-29.62	8900	20230103	43.93	18200	-29.62	20230612	8900	43.93	20230103	18200	-29.62	20230612	8900	43.93	20230103	6.05	N	224110	500	26 억		328224	N	N	0	N	00	N
21	20231027	130926	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12810	150	2	1.18	246312280	19191	42.83	12600	13090	12600	16450	8870	12660	12834.78	6.15	0	319	13446	13052	12776	12382	12106	12915	12245	27	3790	500	8860	10	1	5340000	684	15.89	1.22	12	0.36	806.00	10536.00	18200	20230612	-29.62	8900	20230103	43.93	18200	-29.62	20230612	8900	43.93	20230103	18200	-29.62	20230612	8900	43.93	20230103	6.05	N	224110	500	26 억		328224	N	N	0	N	00	N
22	20231027	120940	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13080	420	2	3.32	204056240	15902	35.49	12600	13090	12600	16450	8870	12660	12832.11	6.15	0	-547	13446	13052	12776	12382	12106	12915	12245	27	3790	500	8860	10	1	5340000	698	16.23	1.24	12	0.30	806.00	10536.00	18200	20230612	-28.13	8900	20230103	46.97	18200	-28.13	20230612	8900	46.97	20230103	18200	-28.13	20230612	8900	46.97	20230103	6.05	N	224110	500	26 억		328224	N	N	0	N	00	N
23	20231027	110946	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12970	310	2	2.45	155981980	12203	27.23	12600	13070	12600	16450	8870	12660	12782.27	6.15	0	-544	13446	13052	12776	12382	12106	12915	12245	27	3790	500	8860	10	1	5340000	693	16.09	1.23	12	0.23	806.00	10536.00	18200	20230612	-28.74	8900	20230103	45.73	18200	-28.74	20230612	8900	45.73	20230103	18200	-28.74	20230612	8900	45.73	20230103	6.05	N	224110	500	26 억		328224	N	N	0	N	00	N
24	20231027	100935	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13050	390	2	3.08	123257660	9671	21.58	12600	13070	12600	16450	8870	12660	12745.08	6.15	0	-957	13446	13052	12776	12382	12106	12915	12245	27	3790	500	8860	10	1	5340000	697	16.19	1.24	12	0.18	806.00	10536.00	18200	20230612	-28.30	8900	20230103	46.63	18200	-28.30	20230612	8900	46.63	20230103	18200	-28.30	20230612	8900	46.63	20230103	6.05	N	224110	500	26 억		328224	N	N	0	N	00	N
25	20231027	090935	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12840	180	2	1.42	43970460	3450	7.70	12600	12890	12600	16450	8870	12660	12745.06	6.15	0	278	13446	13052	12776	12382	12106	12915	12245	27	3790	500	8860	10	1	5340000	686	15.93	1.22	12	0.06	806.00	10536.00	18200	20230612	-29.45	8900	20230103	44.27	18200	-29.45	20230612	8900	44.27	20230103	18200	-29.45	20230612	8900	44.27	20230103	6.05	N	224110	500	26 억		328224	N	N	0	N	00	N
26	20231026	160923	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12660	-440	5	-3.36	574020780	44782	50.86	12980	13170	12500	17030	9170	13100	12818.11	6.27	0	-5852	14073	13586	13203	12716	12333	13830	12960	27	3930	500	9170	10	1	5340000	676	15.71	1.20	12	0.84	806.00	10536.00	18200	20230612	-30.44	8900	20230103	42.25	18200	-30.44	20230612	8900	42.25	20230103	18200	-30.44	20230612	8900	42.25	20230103	6.13	N	224110	500	26 억		334703	N	N	0	N	00	N
27	20231026	150922	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12900	-200	5	-1.53	541794860	42253	47.98	12980	13170	12500	17030	9170	13100	12822.64	6.27	0	-5611	14073	13586	13203	12716	12333	13830	12960	27	3930	500	9170	10	1	5340000	689	16.00	1.22	12	0.79	806.00	10536.00	18200	20230612	-29.12	8900	20230103	44.94	18200	-29.12	20230612	8900	44.94	20230103	18200	-29.12	20230612	8900	44.94	20230103	6.13	N	224110	500	26 억		334703	N	N	0	N	00	N
28	20231026	140924	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12670	-430	5	-3.28	476907650	37156	42.20	12980	13170	12500	17030	9170	13100	12835.28	6.27	0	-6536	14073	13586	13203	12716	12333	13830	12960	27	3930	500	9170	10	1	5340000	677	15.72	1.20	12	0.70	806.00	10536.00	18200	20230612	-30.38	8900	20230103	42.36	18200	-30.38	20230612	8900	42.36	20230103	18200	-30.38	20230612	8900	42.36	20230103	6.13	N	224110	500	26 억		334703	N	N	0	N	00	N
29	20231026	130923	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12740	-360	5	-2.75	437746320	34058	38.68	12980	13170	12500	17030	9170	13100	12852.97	6.27	0	-5846	14073	13586	13203	12716	12333	13830	12960	27	3930	500	9170	10	1	5340000	680	15.81	1.21	12	0.64	806.00	10536.00	18200	20230612	-30.00	8900	20230103	43.15	18200	-30.00	20230612	8900	43.15	20230103	18200	-30.00	20230612	8900	43.15	20230103	6.13	N	224110	500	26 억		334703	N	N	0	N	00	N
30	20231026	120916	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12700	-400	5	-3.05	366062600	28375	32.22	12980	13170	12700	17030	9170	13100	12900.88	6.27	0	-6795	14073	13586	13203	12716	12333	13830	12960	27	3930	500	9170	10	1	5340000	678	15.76	1.21	12	0.53	806.00	10536.00	18200	20230612	-30.22	8900	20230103	42.70	18200	-30.22	20230612	8900	42.70	20230103	18200	-30.22	20230612	8900	42.70	20230103	6.13	N	224110	500	26 억		334703	N	N	0	N	00	N
31	20231026	110930	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12870	-230	5	-1.76	298541730	23105	26.24	12980	13170	12840	17030	9170	13100	12921.09	6.27	0	-4850	14073	13586	13203	12716	12333	13830	12960	27	3930	500	9170	10	1	5340000	687	15.97	1.22	12	0.43	806.00	10536.00	18200	20230612	-29.29	8900	20230103	44.61	18200	-29.29	20230612	8900	44.61	20230103	18200	-29.29	20230612	8900	44.61	20230103	6.13	N	224110	500	26 억		334703	N	N	0	N	00	N
32	20231026	100926	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12920	-180	5	-1.37	200842170	15524	17.63	12980	13170	12840	17030	9170	13100	12937.53	6.27	0	-65	14073	13586	13203	12716	12333	13830	12960	27	3930	500	9170	10	1	5340000	690	16.03	1.23	12	0.29	806.00	10536.00	18200	20230612	-29.01	8900	20230103	45.17	18200	-29.01	20230612	8900	45.17	20230103	18200	-29.01	20230612	8900	45.17	20230103	6.13	N	224110	500	26 억		334703	N	N	0	N	00	N
33	20231026	090923	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12870	-230	5	-1.76	43233830	3343	3.80	12980	12980	12840	17030	9170	13100	12932.64	6.27	0	-397	14073	13586	13203	12716	12333	13830	12960	27	3930	500	9170	10	1	5340000	687	15.97	1.22	12	0.06	806.00	10536.00	18200	20230612	-29.29	8900	20230103	44.61	18200	-29.29	20230612	8900	44.61	20230103	18200	-29.29	20230612	8900	44.61	20230103	6.13	N	224110	500	26 억		334703	N	N	0	N	00	N
34	20231025	160926	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13100	270	2	2.10	1173586980	87922	324.39	12850	13690	12820	16670	8990	12830	13348.07	5.68	0	31232	13316	13072	12586	12342	11856	13195	12465	27	3840	500	8980	10	1	5340000	700	16.25	1.24	12	1.65	806.00	10536.00	18200	20230612	-28.02	8900	20230103	47.19	18200	-28.02	20230612	8900	47.19	20230103	18200	-28.02	20230612	8900	47.19	20230103	5.92	N	224110	500	26 억		303485	N	N	0	N	00	N
35	20231025	150924	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13220	390	2	3.04	1110310450	83110	306.63	12850	13690	12820	16670	8990	12830	13359.53	5.68	0	32596	13316	13072	12586	12342	11856	13195	12465	27	3840	500	8980	10	1	5340000	706	16.40	1.25	12	1.56	806.00	10536.00	18200	20230612	-27.36	8900	20230103	48.54	18200	-27.36	20230612	8900	48.54	20230103	18200	-27.36	20230612	8900	48.54	20230103	5.92	N	224110	500	26 억		303485	N	N	0	N	00	N
36	20231025	140919	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13280	450	2	3.51	1010849950	75609	278.96	12850	13690	12820	16670	8990	12830	13369.44	5.68	0	34998	13316	13072	12586	12342	11856	13195	12465	27	3840	500	8980	10	1	5340000	709	16.48	1.26	12	1.42	806.00	10536.00	18200	20230612	-27.03	8900	20230103	49.21	18200	-27.03	20230612	8900	49.21	20230103	18200	-27.03	20230612	8900	49.21	20230103	5.92	N	224110	500	26 억		303485	N	N	0	N	00	N
37	20231025	130920	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13210	380	2	2.96	938709890	70152	258.83	12850	13690	12820	16670	8990	12830	13381.09	5.68	0	32961	13316	13072	12586	12342	11856	13195	12465	27	3840	500	8980	10	1	5340000	705	16.39	1.25	12	1.31	806.00	10536.00	18200	20230612	-27.42	8900	20230103	48.43	18200	-27.42	20230612	8900	48.43	20230103	18200	-27.42	20230612	8900	48.43	20230103	5.92	N	224110	500	26 억		303485	N	N	0	N	00	N
38	20231025	120922	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13370	540	2	4.21	870434010	65002	239.82	12850	13690	12820	16670	8990	12830	13390.88	5.68	0	32047	13316	13072	12586	12342	11856	13195	12465	27	3840	500	8980	10	1	5340000	714	16.59	1.27	12	1.22	806.00	10536.00	18200	20230612	-26.54	8900	20230103	50.22	18200	-26.54	20230612	8900	50.22	20230103	18200	-26.54	20230612	8900	50.22	20230103	5.92	N	224110	500	26 억		303485	N	N	0	N	00	N
39	20231025	110923	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13550	720	2	5.61	794115840	59322	218.87	12850	13690	12820	16670	8990	12830	13386.53	5.68	0	30418	13316	13072	12586	12342	11856	13195	12465	27	3840	500	8980	10	1	5340000	724	16.81	1.29	12	1.11	806.00	10536.00	18200	20230612	-25.55	8900	20230103	52.25	18200	-25.55	20230612	8900	52.25	20230103	18200	-25.55	20230612	8900	52.25	20230103	5.92	N	224110	500	26 억		303485	N	N	0	N	00	N
40	20231025	100924	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13260	430	2	3.35	230587540	17595	64.92	12850	13330	12820	16670	8990	12830	13105.29	5.68	0	7868	13316	13072	12586	12342	11856	13195	12465	27	3840	500	8980	10	1	5340000	708	16.45	1.26	12	0.33	806.00	10536.00	18200	20230612	-27.14	8900	20230103	48.99	18200	-27.14	20230612	8900	48.99	20230103	18200	-27.14	20230612	8900	48.99	20230103	5.92	N	224110	500	26 억		303485	N	N	0	N	00	N
41	20231025	090920	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12830	0	3	0.00	23660520	1841	6.79	12850	12930	12820	16670	8990	12830	12851.99	5.68	0	647	13316	13072	12586	12342	11856	13195	12465	27	3840	500	8980	10	1	5340000	685	15.92	1.22	12	0.03	806.00	10536.00	18200	20230612	-29.51	8900	20230103	44.16	18200	-29.51	20230612	8900	44.16	20230103	18200	-29.51	20230612	8900	44.16	20230103	5.92	N	224110	500	26 억		303485	N	N	0	N	00	N
42	20231024	160901	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12830	400	2	3.22	337052910	26975	58.38	12400	12830	12100	16150	8710	12430	12495.00	5.54	0	7778	13110	12770	12600	12260	12090	12685	12175	27	3720	500	8700	10	1	5340000	685	15.92	1.22	12	0.51	806.00	10536.00	18200	20230612	-29.51	8900	20230103	44.16	18200	-29.51	20230612	8900	44.16	20230103	18200	-29.51	20230612	8900	44.16	20230103	6.08	N	224110	500	26 억		295713	N	N	0	N	00	N
43	20231024	150914	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12730	300	2	2.41	326312360	26136	56.57	12400	12810	12100	16150	8710	12430	12485.17	5.54	0	7765	13110	12770	12600	12260	12090	12685	12175	27	3720	500	8700	10	1	5340000	680	15.79	1.21	12	0.49	806.00	10536.00	18200	20230612	-30.05	8900	20230103	43.03	18200	-30.05	20230612	8900	43.03	20230103	18200	-30.05	20230612	8900	43.03	20230103	6.08	N	224110	500	26 억		295713	N	N	0	N	00	N
44	20231024	140859	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12690	260	2	2.09	266588130	21457	46.44	12400	12690	12100	16150	8710	12430	12424.30	5.54	0	4553	13110	12770	12600	12260	12090	12685	12175	27	3720	500	8700	10	1	5340000	678	15.74	1.20	12	0.40	806.00	10536.00	18200	20230612	-30.27	8900	20230103	42.58	18200	-30.27	20230612	8900	42.58	20230103	18200	-30.27	20230612	8900	42.58	20230103	6.08	N	224110	500	26 억		295713	N	N	0	N	00	N
45	20231024	130904	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12570	140	2	1.13	236895050	19100	41.34	12400	12670	12100	16150	8710	12430	12402.88	5.54	0	3398	13110	12770	12600	12260	12090	12685	12175	27	3720	500	8700	10	1	5340000	671	15.60	1.19	12	0.36	806.00	10536.00	18200	20230612	-30.93	8900	20230103	41.24	18200	-30.93	20230612	8900	41.24	20230103	18200	-30.93	20230612	8900	41.24	20230103	6.08	N	224110	500	26 억		295713	N	N	0	N	00	N
46	20231024	120914	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12510	80	2	0.64	199123790	16074	34.79	12400	12670	12100	16150	8710	12430	12387.94	5.54	0	2442	13110	12770	12600	12260	12090	12685	12175	27	3720	500	8700	10	1	5340000	668	15.52	1.19	12	0.30	806.00	10536.00	18200	20230612	-31.26	8900	20230103	40.56	18200	-31.26	20230612	8900	40.56	20230103	18200	-31.26	20230612	8900	40.56	20230103	6.08	N	224110	500	26 억		295713	N	N	0	N	00	N
47	20231024	110908	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12300	-130	5	-1.05	176253160	14228	30.79	12400	12670	12100	16150	8710	12430	12387.77	5.54	0	1631	13110	12770	12600	12260	12090	12685	12175	27	3720	500	8700	10	1	5340000	657	15.26	1.17	12	0.27	806.00	10536.00	18200	20230612	-32.42	8900	20230103	38.20	18200	-32.42	20230612	8900	38.20	20230103	18200	-32.42	20230612	8900	38.20	20230103	6.08	N	224110	500	26 억		295713	N	N	0	N	00	N
48	20231024	100900	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12480	50	2	0.40	77897150	6198	13.41	12400	12670	12400	16150	8710	12430	12568.11	5.54	0	-824	13110	12770	12600	12260	12090	12685	12175	27	3720	500	8700	10	1	5340000	666	15.48	1.18	12	0.12	806.00	10536.00	18200	20230612	-31.43	8900	20230103	40.22	18200	-31.43	20230612	8900	40.22	20230103	18200	-31.43	20230612	8900	40.22	20230103	6.08	N	224110	500	26 억		295713	N	N	0	N	00	N
49	20231024	090909	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12580	150	2	1.21	4428320	357	0.77	12400	12590	12400	16150	8710	12430	12404.26	5.54	0	0	13110	12770	12600	12260	12090	12685	12175	27	3720	500	8700	10	1	5340000	672	15.61	1.19	12	0.01	806.00	10536.00	18200	20230612	-30.88	8900	20230103	41.35	18200	-30.88	20230612	8900	41.35	20230103	18200	-30.88	20230612	8900	41.35	20230103	6.08	N	224110	500	26 억		295713	N	N	0	N	00	N
50	20231023	160854	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12430	-350	5	-2.74	577527100	45775	15.55	12610	12940	12430	16610	8950	12780	12616.65	5.62	0	-4495	14506	13642	12836	11972	11166	14075	12405	27	3830	500	8940	10	1	5340000	664	15.42	1.18	12	0.86	806.00	10536.00	18200	20230612	-31.70	8900	20230103	39.66	18200	-31.70	20230612	8900	39.66	20230103	18200	-31.70	20230612	8900	39.66	20230103	6.22	N	224110	500	26 억		300202	N	N	0	N	00	N
51	20231023	150900	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12500	-280	5	-2.19	497923010	39388	13.38	12610	12940	12500	16610	8950	12780	12641.49	5.62	0	-2644	14506	13642	12836	11972	11166	14075	12405	27	3830	500	8940	10	1	5340000	668	15.51	1.19	12	0.74	806.00	10536.00	18200	20230612	-31.32	8900	20230103	40.45	18200	-31.32	20230612	8900	40.45	20230103	18200	-31.32	20230612	8900	40.45	20230103	6.22	N	224110	500	26 억		300202	N	N	0	N	00	N
52	20231023	140858	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12540	-240	5	-1.88	330894390	26041	8.85	12610	12940	12500	16610	8950	12780	12706.67	5.62	0	-1007	14506	13642	12836	11972	11166	14075	12405	27	3830	500	8940	10	1	5340000	670	15.56	1.19	12	0.49	806.00	10536.00	18200	20230612	-31.10	8900	20230103	40.90	18200	-31.10	20230612	8900	40.90	20230103	18200	-31.10	20230612	8900	40.90	20230103	6.22	N	224110	500	26 억		300202	N	N	0	N	00	N
53	20231023	130904	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12770	-10	5	-0.08	237861830	18682	6.35	12610	12940	12590	16610	8950	12780	12732.14	5.62	0	-323	14506	13642	12836	11972	11166	14075	12405	27	3830	500	8940	10	1	5340000	682	15.84	1.21	12	0.35	806.00	10536.00	18200	20230612	-29.84	8900	20230103	43.48	18200	-29.84	20230612	8900	43.48	20230103	18200	-29.84	20230612	8900	43.48	20230103	6.22	N	224110	500	26 억		300202	N	N	0	N	00	N
54	20231023	120855	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12640	-140	5	-1.10	216306370	16986	5.77	12610	12940	12590	16610	8950	12780	12734.39	5.62	0	8	14506	13642	12836	11972	11166	14075	12405	27	3830	500	8940	10	1	5340000	675	15.68	1.20	12	0.32	806.00	10536.00	18200	20230612	-30.55	8900	20230103	42.02	18200	-30.55	20230612	8900	42.02	20230103	18200	-30.55	20230612	8900	42.02	20230103	6.22	N	224110	500	26 억		300202	N	N	0	N	00	N
55	20231023	110852	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12820	40	2	0.31	169652990	13314	4.52	12610	12940	12590	16610	8950	12780	12742.45	5.62	0	1364	14506	13642	12836	11972	11166	14075	12405	27	3830	500	8940	10	1	5340000	685	15.91	1.22	12	0.25	806.00	10536.00	18200	20230612	-29.56	8900	20230103	44.04	18200	-29.56	20230612	8900	44.04	20230103	18200	-29.56	20230612	8900	44.04	20230103	6.22	N	224110	500	26 억		300202	N	N	0	N	00	N
56	20231023	100846	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12730	-50	5	-0.39	118187710	9280	3.15	12610	12940	12590	16610	8950	12780	12735.74	5.62	0	2057	14506	13642	12836	11972	11166	14075	12405	27	3830	500	8940	10	1	5340000	680	15.79	1.21	12	0.17	806.00	10536.00	18200	20230612	-30.05	8900	20230103	43.03	18200	-30.05	20230612	8900	43.03	20230103	18200	-30.05	20230612	8900	43.03	20230103	6.22	N	224110	500	26 억		300202	N	N	0	N	00	N
57	20231023	090905	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12810	30	2	0.23	47287650	3745	1.27	12610	12810	12590	16610	8950	12780	12626.88	5.62	0	1625	14506	13642	12836	11972	11166	14075	12405	27	3830	500	8940	10	1	5340000	684	15.89	1.22	12	0.07	806.00	10536.00	18200	20230612	-29.62	8900	20230103	43.93	18200	-29.62	20230612	8900	43.93	20230103	18200	-29.62	20230612	8900	43.93	20230103	6.22	N	224110	500	26 억		300202	N	N	0	N	00	N
58	20231020	160851	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12780	130	2	1.03	3812549830	294235	827.97	12550	13700	12030	16440	8860	12650	12957.88	5.45	0	9051	13090	12870	12710	12490	12330	12790	12410	27	3790	500	8850	10	1	5340000	682	15.86	1.21	12	5.51	806.00	10536.00	18200	20230612	-29.78	8900	20230103	43.60	18200	-29.78	20230612	8900	43.60	20230103	18200	-29.78	20230612	8900	43.60	20230103	6.24	N	224110	500	26 억		290864	N	N	0	N	00	N
59	20231020	150850	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12820	170	2	1.34	3734560320	288157	810.86	12550	13700	12030	16440	8860	12650	12960.27	5.45	0	8352	13090	12870	12710	12490	12330	12790	12410	27	3790	500	8850	10	1	5340000	685	15.91	1.22	12	5.40	806.00	10536.00	18200	20230612	-29.56	8900	20230103	44.04	18200	-29.56	20230612	8900	44.04	20230103	18200	-29.56	20230612	8900	44.04	20230103	6.24	N	224110	500	26 억		290864	N	N	0	N	00	N
60	20231020	140858	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12770	120	2	0.95	3437408480	265229	746.35	12550	13700	12030	16440	8860	12650	12960.27	5.45	0	7421	13090	12870	12710	12490	12330	12790	12410	27	3790	500	8850	10	1	5340000	682	15.84	1.21	12	4.97	806.00	10536.00	18200	20230612	-29.84	8900	20230103	43.48	18200	-29.84	20230612	8900	43.48	20230103	18200	-29.84	20230612	8900	43.48	20230103	6.24	N	224110	500	26 억		290864	N	N	0	N	00	N
61	20231020	130835	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12660	10	2	0.08	3368994650	259846	731.20	12550	13700	12030	16440	8860	12650	12965.47	5.45	0	6987	13090	12870	12710	12490	12330	12790	12410	27	3790	500	8850	10	1	5340000	676	15.71	1.20	12	4.87	806.00	10536.00	18200	20230612	-30.44	8900	20230103	42.25	18200	-30.44	20230612	8900	42.25	20230103	18200	-30.44	20230612	8900	42.25	20230103	6.24	N	224110	500	26 억		290864	N	N	0	N	00	N
62	20231020	120844	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13010	360	2	2.85	3144307860	242288	681.79	12550	13700	12030	16440	8860	12650	12977.70	5.45	0	6220	13090	12870	12710	12490	12330	12790	12410	27	3790	500	8850	10	1	5340000	695	16.14	1.23	12	4.54	806.00	10536.00	18200	20230612	-28.52	8900	20230103	46.18	18200	-28.52	20230612	8900	46.18	20230103	18200	-28.52	20230612	8900	46.18	20230103	6.24	N	224110	500	26 억		290864	N	N	0	N	00	N
63	20231020	110855	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12390	-260	5	-2.06	250618020	20545	57.81	12550	12650	12030	16440	8860	12650	12196.28	5.45	0	-3586	13090	12870	12710	12490	12330	12790	12410	27	3790	500	8850	10	1	5340000	662	15.37	1.18	12	0.38	806.00	10536.00	18200	20230612	-31.92	8900	20230103	39.21	18200	-31.92	20230612	8900	39.21	20230103	18200	-31.92	20230612	8900	39.21	20230103	6.24	N	224110	500	26 억		290864	N	N	0	N	00	N
64	20231020	100845	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12100	-550	5	-4.35	219569990	17996	50.64	12550	12650	12030	16440	8860	12650	12198.54	5.45	0	-3384	13090	12870	12710	12490	12330	12790	12410	27	3790	500	8850	10	1	5340000	646	15.01	1.15	12	0.34	806.00	10536.00	18200	20230612	-33.52	8900	20230103	35.96	18200	-33.52	20230612	8900	35.96	20230103	18200	-33.52	20230612	8900	35.96	20230103	6.24	N	224110	500	26 억		290864	N	N	0	N	00	N
65	20231020	090845	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12230	-420	5	-3.32	53182770	4282	12.05	12550	12650	12200	16440	8860	12650	12414.58	5.45	0	-721	13090	12870	12710	12490	12330	12790	12410	27	3790	500	8850	10	1	5340000	653	15.17	1.16	12	0.08	806.00	10536.00	18200	20230612	-32.80	8900	20230103	37.42	18200	-32.80	20230612	8900	37.42	20230103	18200	-32.80	20230612	8900	37.42	20230103	6.24	N	224110	500	26 억		290864	N	N	0	N	00	N
66	20231019	160843	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12650	-220	5	-1.71	451180760	35422	144.50	12690	12930	12550	16730	9010	12870	12737.33	5.40	0	2182	13756	13312	13056	12612	12356	13185	12485	27	3860	500	9000	10	1	5340000	676	15.69	1.20	12	0.66	806.00	10536.00	18200	20230612	-30.49	8900	20230103	42.13	18200	-30.49	20230612	8900	42.13	20230103	18200	-30.49	20230612	8900	42.13	20230103	6.55	N	224110	500	26 억		288296	N	N	0	N	00	N
67	20231019	150835	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12710	-160	5	-1.24	418442070	32838	133.96	12690	12930	12550	16730	9010	12870	12742.62	5.40	0	1798	13756	13312	13056	12612	12356	13185	12485	27	3860	500	9000	10	1	5340000	679	15.77	1.21	12	0.61	806.00	10536.00	18200	20230612	-30.16	8900	20230103	42.81	18200	-30.16	20230612	8900	42.81	20230103	18200	-30.16	20230612	8900	42.81	20230103	6.55	N	224110	500	26 억		288296	N	N	0	N	00	N
68	20231019	140847	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12740	-130	5	-1.01	372180740	29204	119.14	12690	12930	12550	16730	9010	12870	12744.17	5.40	0	1829	13756	13312	13056	12612	12356	13185	12485	27	3860	500	9000	10	1	5340000	680	15.81	1.21	12	0.55	806.00	10536.00	18200	20230612	-30.00	8900	20230103	43.15	18200	-30.00	20230612	8900	43.15	20230103	18200	-30.00	20230612	8900	43.15	20230103	6.55	N	224110	500	26 억		288296	N	N	0	N	00	N
69	20231019	130838	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12830	-40	5	-0.31	275189910	21607	88.15	12690	12930	12550	16730	9010	12870	12736.15	5.40	0	1422	13756	13312	13056	12612	12356	13185	12485	27	3860	500	9000	10	1	5340000	685	15.92	1.22	12	0.40	806.00	10536.00	18200	20230612	-29.51	8900	20230103	44.16	18200	-29.51	20230612	8900	44.16	20230103	18200	-29.51	20230612	8900	44.16	20230103	6.55	N	224110	500	26 억		288296	N	N	0	N	00	N
70	20231019	120845	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12920	50	2	0.39	268079360	21053	85.89	12690	12930	12550	16730	9010	12870	12733.55	5.40	0	1528	13756	13312	13056	12612	12356	13185	12485	27	3860	500	9000	10	1	5340000	690	16.03	1.23	12	0.39	806.00	10536.00	18200	20230612	-29.01	8900	20230103	45.17	18200	-29.01	20230612	8900	45.17	20230103	18200	-29.01	20230612	8900	45.17	20230103	6.55	N	224110	500	26 억		288296	N	N	0	N	00	N
71	20231019	110840	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12860	-10	5	-0.08	231483020	18198	74.24	12690	12890	12550	16730	9010	12870	12720.25	5.40	0	1528	13756	13312	13056	12612	12356	13185	12485	27	3860	500	9000	10	1	5340000	687	15.96	1.22	12	0.34	806.00	10536.00	18200	20230612	-29.34	8900	20230103	44.49	18200	-29.34	20230612	8900	44.49	20230103	18200	-29.34	20230612	8900	44.49	20230103	6.55	N	224110	500	26 억		288296	N	N	0	N	00	N
72	20231019	100833	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12740	-130	5	-1.01	154308500	12187	49.72	12690	12840	12550	16730	9010	12870	12661.73	5.40	0	-1057	13756	13312	13056	12612	12356	13185	12485	27	3860	500	9000	10	1	5340000	680	15.81	1.21	12	0.23	806.00	10536.00	18200	20230612	-30.00	8900	20230103	43.15	18200	-30.00	20230612	8900	43.15	20230103	18200	-30.00	20230612	8900	43.15	20230103	6.55	N	224110	500	26 억		288296	N	N	0	N	00	N
73	20231019	090843	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12580	-290	5	-2.25	50944660	4038	16.47	12690	12690	12550	16730	9010	12870	12616.31	5.40	0	-300	13756	13312	13056	12612	12356	13185	12485	27	3860	500	9000	10	1	5340000	672	15.61	1.19	12	0.08	806.00	10536.00	18200	20230612	-30.88	8900	20230103	41.35	18200	-30.88	20230612	8900	41.35	20230103	18200	-30.88	20230612	8900	41.35	20230103	6.55	N	224110	500	26 억		288296	N	N	0	N	00	N
74	20231018	160847	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12870	-400	5	-3.01	320578260	24423	55.85	13500	13500	12800	17250	9290	13270	13126.10	5.54	0	-7516	13823	13546	13223	12946	12623	13685	13085	27	3980	500	9280	10	1	5340000	687	15.97	1.22	12	0.46	806.00	10536.00	18200	20230612	-29.29	8900	20230103	44.61	18200	-29.29	20230612	8900	44.61	20230103	18200	-29.29	20230612	8900	44.61	20230103	6.56	N	224110	500	26 억		296074	N	N	0	N	00	N
75	20231018	150836	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12940	-330	5	-2.49	286127390	21751	49.74	13500	13500	12800	17250	9290	13270	13154.68	5.54	0	-7772	13823	13546	13223	12946	12623	13685	13085	27	3980	500	9280	10	1	5340000	691	16.05	1.23	12	0.41	806.00	10536.00	18200	20230612	-28.90	8900	20230103	45.39	18200	-28.90	20230612	8900	45.39	20230103	18200	-28.90	20230612	8900	45.39	20230103	6.56	N	224110	500	26 억		296074	N	N	0	N	00	N
76	20231018	140825	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12940	-330	5	-2.49	262211670	19900	45.50	13500	13500	12800	17250	9290	13270	13176.47	5.54	0	-7792	13823	13546	13223	12946	12623	13685	13085	27	3980	500	9280	10	1	5340000	691	16.05	1.23	12	0.37	806.00	10536.00	18200	20230612	-28.90	8900	20230103	45.39	18200	-28.90	20230612	8900	45.39	20230103	18200	-28.90	20230612	8900	45.39	20230103	6.56	N	224110	500	26 억		296074	N	N	0	N	00	N
77	20231018	130823	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13120	-150	5	-1.13	216988410	16417	37.54	13500	13500	13020	17250	9290	13270	13217.30	5.54	0	-5774	13823	13546	13223	12946	12623	13685	13085	27	3980	500	9280	10	1	5340000	701	16.28	1.25	12	0.31	806.00	10536.00	18200	20230612	-27.91	8900	20230103	47.42	18200	-27.91	20230612	8900	47.42	20230103	18200	-27.91	20230612	8900	47.42	20230103	6.56	N	224110	500	26 억		296074	N	N	0	N	00	N
78	20231018	120839	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13170	-100	5	-0.75	172997920	13057	29.86	13500	13500	13170	17250	9290	13270	13249.44	5.54	0	-3894	13823	13546	13223	12946	12623	13685	13085	27	3980	500	9280	10	1	5340000	703	16.34	1.25	12	0.24	806.00	10536.00	18200	20230612	-27.64	8900	20230103	47.98	18200	-27.64	20230612	8900	47.98	20230103	18200	-27.64	20230612	8900	47.98	20230103	6.56	N	224110	500	26 억		296074	N	N	0	N	00	N
79	20231018	110832	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13240	-30	5	-0.23	132783250	10008	22.88	13500	13500	13170	17250	9290	13270	13267.71	5.54	0	-3071	13823	13546	13223	12946	12623	13685	13085	27	3980	500	9280	10	1	5340000	707	16.43	1.26	12	0.19	806.00	10536.00	18200	20230612	-27.25	8900	20230103	48.76	18200	-27.25	20230612	8900	48.76	20230103	18200	-27.25	20230612	8900	48.76	20230103	6.56	N	224110	500	26 억		296074	N	N	0	N	00	N
80	20231018	100842	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13270	0	3	0.00	75343760	5658	12.94	13500	13500	13200	17250	9290	13270	13316.32	5.54	0	-2433	13823	13546	13223	12946	12623	13685	13085	27	3980	500	9280	10	1	5340000	709	16.46	1.26	12	0.11	806.00	10536.00	18200	20230612	-27.09	8900	20230103	49.10	18200	-27.09	20230612	8900	49.10	20230103	18200	-27.09	20230612	8900	49.10	20230103	6.56	N	224110	500	26 억		296074	N	N	0	N	00	N
81	20231018	090827	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13260	-10	5	-0.08	27052060	2018	4.61	13500	13500	13230	17250	9290	13270	13405.38	5.54	0	-802	13823	13546	13223	12946	12623	13685	13085	27	3980	500	9280	10	1	5340000	708	16.45	1.26	12	0.04	806.00	10536.00	18200	20230612	-27.14	8900	20230103	48.99	18200	-27.14	20230612	8900	48.99	20230103	18200	-27.14	20230612	8900	48.99	20230103	6.56	N	224110	500	26 억		296074	N	N	0	N	00	N
82	20231017	160831	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13270	390	2	3.03	576642980	43279	65.96	12990	13500	12900	16740	9020	12880	13323.85	5.38	0	8578	13533	13206	12993	12666	12453	13100	12560	27	3860	500	9010	10	1	5340000	709	16.46	1.26	12	0.81	806.00	10536.00	18200	20230612	-27.09	8900	20230103	49.10	18200	-27.09	20230612	8900	49.10	20230103	18200	-27.09	20230612	8900	49.10	20230103	6.54	N	224110	500	26 억		287093	N	N	0	N	00	N
83	20231017	150838	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13430	550	2	4.27	566911240	42550	64.85	12990	13500	12900	16740	9020	12880	13323.41	5.38	0	8646	13533	13206	12993	12666	12453	13100	12560	27	3860	500	9010	10	1	5340000	717	16.66	1.27	12	0.80	806.00	10536.00	18200	20230612	-26.21	8900	20230103	50.90	18200	-26.21	20230612	8900	50.90	20230103	18200	-26.21	20230612	8900	50.90	20230103	6.54	N	224110	500	26 억		287093	N	N	0	N	00	N
84	20231017	140839	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13400	520	2	4.04	549198510	41221	62.82	12990	13500	12900	16740	9020	12880	13323.27	5.38	0	8516	13533	13206	12993	12666	12453	13100	12560	27	3860	500	9010	10	1	5340000	716	16.63	1.27	12	0.77	806.00	10536.00	18200	20230612	-26.37	8900	20230103	50.56	18200	-26.37	20230612	8900	50.56	20230103	18200	-26.37	20230612	8900	50.56	20230103	6.54	N	224110	500	26 억		287093	N	N	0	N	00	N
85	20231017	130833	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13450	570	2	4.43	348816590	26345	40.15	12990	13470	12900	16740	9020	12880	13240.33	5.38	0	6674	13533	13206	12993	12666	12453	13100	12560	27	3860	500	9010	10	1	5340000	718	16.69	1.28	12	0.49	806.00	10536.00	18200	20230612	-26.10	8900	20230103	51.12	18200	-26.10	20230612	8900	51.12	20230103	18200	-26.10	20230612	8900	51.12	20230103	6.54	N	224110	500	26 억		287093	N	N	0	N	00	N
86	20231017	120835	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13410	530	2	4.11	266544570	20178	30.75	12990	13450	12900	16740	9020	12880	13209.66	5.38	0	6445	13533	13206	12993	12666	12453	13100	12560	27	3860	500	9010	10	1	5340000	716	16.64	1.27	12	0.38	806.00	10536.00	18200	20230612	-26.32	8900	20230103	50.67	18200	-26.32	20230612	8900	50.67	20230103	18200	-26.32	20230612	8900	50.67	20230103	6.54	N	224110	500	26 억		287093	N	N	0	N	00	N
87	20231017	110826	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13350	470	2	3.65	242733670	18396	28.04	12990	13360	12900	16740	9020	12880	13194.92	5.38	0	6114	13533	13206	12993	12666	12453	13100	12560	27	3860	500	9010	10	1	5340000	713	16.56	1.27	12	0.34	806.00	10536.00	18200	20230612	-26.65	8900	20230103	50.00	18200	-26.65	20230612	8900	50.00	20230103	18200	-26.65	20230612	8900	50.00	20230103	6.54	N	224110	500	26 억		287093	N	N	0	N	00	N
88	20231017	100819	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13190	310	2	2.41	138428770	10535	16.06	12990	13250	12900	16740	9020	12880	13139.89	5.38	0	1095	13533	13206	12993	12666	12453	13100	12560	27	3860	500	9010	10	1	5340000	704	16.36	1.25	12	0.20	806.00	10536.00	18200	20230612	-27.53	8900	20230103	48.20	18200	-27.53	20230612	8900	48.20	20230103	18200	-27.53	20230612	8900	48.20	20230103	6.54	N	224110	500	26 억		287093	N	N	0	N	00	N
89	20231017	090828	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13150	270	2	2.10	21410100	1647	2.51	12990	13150	12900	16740	9020	12880	12999.45	5.38	0	583	13533	13206	12993	12666	12453	13100	12560	27	3860	500	9010	10	1	5340000	702	16.32	1.25	12	0.03	806.00	10536.00	18200	20230612	-27.75	8900	20230103	47.75	18200	-27.75	20230612	8900	47.75	20230103	18200	-27.75	20230612	8900	47.75	20230103	6.54	N	224110	500	26 억		287093	N	N	0	N	00	N
90	20231016	160828	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12880	-500	5	-3.74	853284310	65612	193.74	13200	13320	12780	17390	9370	13380	13004.98	5.25	0	6612	13906	13642	13456	13192	13006	13550	13100	27	4010	500	9360	10	1	5340000	688	15.98	1.22	12	1.23	806.00	10536.00	18200	20230612	-29.23	8900	20230103	44.72	18200	-29.23	20230612	8900	44.72	20230103	18200	-29.23	20230612	8900	44.72	20230103	6.43	N	224110	500	26 억		280481	N	N	0	N	00	N
91	20231016	150828	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12890	-490	5	-3.66	812187790	62425	184.33	13200	13320	12780	17390	9370	13380	13010.59	5.25	0	6672	13906	13642	13456	13192	13006	13550	13100	27	4010	500	9360	10	1	5340000	688	15.99	1.22	12	1.17	806.00	10536.00	18200	20230612	-29.18	8900	20230103	44.83	18200	-29.18	20230612	8900	44.83	20230103	18200	-29.18	20230612	8900	44.83	20230103	6.43	N	224110	500	26 억		280481	N	N	0	N	00	N
92	20231016	140830	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12860	-520	5	-3.89	759442550	58324	172.22	13200	13320	12780	17390	9370	13380	13021.07	5.25	0	6499	13906	13642	13456	13192	13006	13550	13100	27	4010	500	9360	10	1	5340000	687	15.96	1.22	12	1.09	806.00	10536.00	18200	20230612	-29.34	8900	20230103	44.49	18200	-29.34	20230612	8900	44.49	20230103	18200	-29.34	20230612	8900	44.49	20230103	6.43	N	224110	500	26 억		280481	N	N	0	N	00	N
93	20231016	130823	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	12940	-440	5	-3.29	634910560	48626	143.58	13200	13320	12850	17390	9370	13380	13056.99	5.25	0	4884	13906	13642	13456	13192	13006	13550	13100	27	4010	500	9360	10	1	5340000	691	16.05	1.23	12	0.91	806.00	10536.00	18200	20230612	-28.90	8900	20230103	45.39	18200	-28.90	20230612	8900	45.39	20230103	18200	-28.90	20230612	8900	45.39	20230103	6.43	N	224110	500	26 억		280481	N	N	0	N	00	N
94	20231016	120824	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13040	-340	5	-2.54	541156120	41391	122.22	13200	13320	13000	17390	9370	13380	13074.22	5.25	0	5741	13906	13642	13456	13192	13006	13550	13100	27	4010	500	9360	10	1	5340000	696	16.18	1.24	12	0.78	806.00	10536.00	18200	20230612	-28.35	8900	20230103	46.52	18200	-28.35	20230612	8900	46.52	20230103	18200	-28.35	20230612	8900	46.52	20230103	6.43	N	224110	500	26 억		280481	N	N	0	N	00	N
95	20231016	110819	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13110	-270	5	-2.02	423665410	32366	95.57	13200	13320	13000	17390	9370	13380	13089.79	5.25	0	5530	13906	13642	13456	13192	13006	13550	13100	27	4010	500	9360	10	1	5340000	700	16.27	1.24	12	0.61	806.00	10536.00	18200	20230612	-27.97	8900	20230103	47.30	18200	-27.97	20230612	8900	47.30	20230103	18200	-27.97	20230612	8900	47.30	20230103	6.43	N	224110	500	26 억		280481	N	N	0	N	00	N
96	20231016	100814	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13190	-190	5	-1.42	313480960	23953	70.73	13200	13320	13000	17390	9370	13380	13087.29	5.25	0	2614	13906	13642	13456	13192	13006	13550	13100	27	4010	500	9360	10	1	5340000	704	16.36	1.25	12	0.45	806.00	10536.00	18200	20230612	-27.53	8900	20230103	48.20	18200	-27.53	20230612	8900	48.20	20230103	18200	-27.53	20230612	8900	48.20	20230103	6.43	N	224110	500	26 억		280481	N	N	0	N	00	N
97	20231016	090816	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13050	-330	5	-2.47	183280600	14031	41.43	13200	13200	13000	17390	9370	13380	13062.46	5.25	0	2054	13906	13642	13456	13192	13006	13550	13100	27	4010	500	9360	10	1	5340000	697	16.19	1.24	12	0.26	806.00	10536.00	18200	20230612	-28.30	8900	20230103	46.63	18200	-28.30	20230612	8900	46.63	20230103	18200	-28.30	20230612	8900	46.63	20230103	6.43	N	224110	500	26 억		280481	N	N	0	N	00	N
98	20231012	160841	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13610	-680	5	-4.76	1595534290	115237	143.47	14300	14300	13580	18570	10010	14290	13846.05	5.56	0	-13439	14670	14480	14330	14140	13990	14405	14065	27	4280	500	10000	10	1	5340000	727	16.89	1.29	12	2.16	806.00	10536.00	18200	20230612	-25.22	8900	20230103	52.92	18200	-25.22	20230612	8900	52.92	20230103	18200	-25.22	20230612	8900	52.92	20230103	6.18	N	224110	500	26 억		296806	N	N	0	N	00	N
99	20231012	150822	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13720	-570	5	-3.99	1532835780	110641	137.75	14300	14300	13580	18570	10010	14290	13854.14	5.56	0	-11983	14670	14480	14330	14140	13990	14405	14065	27	4280	500	10000	10	1	5340000	733	17.02	1.30	12	2.07	806.00	10536.00	18200	20230612	-24.62	8900	20230103	54.16	18200	-24.62	20230612	8900	54.16	20230103	18200	-24.62	20230612	8900	54.16	20230103	6.18	N	224110	500	26 억		296806	N	N	0	N	00	N
100	20231012	140824	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13670	-620	5	-4.34	1427157180	102898	128.11	14300	14300	13640	18570	10010	14290	13869.63	5.56	0	-8583	14670	14480	14330	14140	13990	14405	14065	27	4280	500	10000	10	1	5340000	730	16.96	1.30	12	1.93	806.00	10536.00	18200	20230612	-24.89	8900	20230103	53.60	18200	-24.89	20230612	8900	53.60	20230103	18200	-24.89	20230612	8900	53.60	20230103	6.18	N	224110	500	26 억		296806	N	N	0	N	00	N
101	20231012	130823	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13780	-510	5	-3.57	1333198880	96046	119.58	14300	14300	13640	18570	10010	14290	13880.84	5.56	0	-8404	14670	14480	14330	14140	13990	14405	14065	27	4280	500	10000	10	1	5340000	736	17.10	1.31	12	1.80	806.00	10536.00	18200	20230612	-24.29	8900	20230103	54.83	18200	-24.29	20230612	8900	54.83	20230103	18200	-24.29	20230612	8900	54.83	20230103	6.18	N	224110	500	26 억		296806	N	N	0	N	00	N
102	20231012	120832	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13770	-520	5	-3.64	1231069210	88589	110.30	14300	14300	13700	18570	10010	14290	13896.41	5.56	0	-5505	14670	14480	14330	14140	13990	14405	14065	27	4280	500	10000	10	1	5340000	735	17.08	1.31	12	1.66	806.00	10536.00	18200	20230612	-24.34	8900	20230103	54.72	18200	-24.34	20230612	8900	54.72	20230103	18200	-24.34	20230612	8900	54.72	20230103	6.18	N	224110	500	26 억		296806	N	N	0	N	00	N
103	20231012	110831	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13850	-440	5	-3.08	917941290	65858	82.00	14300	14300	13740	18570	10010	14290	13938.19	5.56	0	1235	14670	14480	14330	14140	13990	14405	14065	27	4280	500	10000	10	1	5340000	740	17.18	1.31	12	1.23	806.00	10536.00	18200	20230612	-23.90	8900	20230103	55.62	18200	-23.90	20230612	8900	55.62	20230103	18200	-23.90	20230612	8900	55.62	20230103	6.18	N	224110	500	26 억		296806	N	N	0	N	00	N
104	20231012	100825	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13830	-460	5	-3.22	617893350	44170	54.99	14300	14300	13800	18570	10010	14290	13988.98	5.56	0	1656	14670	14480	14330	14140	13990	14405	14065	27	4280	500	10000	10	1	5340000	739	17.16	1.31	12	0.83	806.00	10536.00	18200	20230612	-24.01	8900	20230103	55.39	18200	-24.01	20230612	8900	55.39	20230103	18200	-24.01	20230612	8900	55.39	20230103	6.18	N	224110	500	26 억		296806	N	N	0	N	00	N
105	20231012	090832	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14130	-160	5	-1.12	182632440	12903	16.06	14300	14300	13960	18570	10010	14290	14154.26	5.56	0	633	14670	14480	14330	14140	13990	14405	14065	27	4280	500	10000	10	1	5340000	755	17.53	1.34	12	0.24	806.00	10536.00	18200	20230612	-22.36	8900	20230103	58.76	18200	-22.36	20230612	8900	58.76	20230103	18200	-22.36	20230612	8900	58.76	20230103	6.18	N	224110	500	26 억		296806	N	N	0	N	00	N
106	20231011	160821	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14290	-210	5	-1.45	1082016630	75508	62.25	14420	14520	14180	18850	10150	14500	14328.90	5.85	0	-13531	14926	14712	14296	14082	13666	14820	14190	27	4350	500	10150	10	1	5340000	763	17.73	1.36	12	1.41	806.00	10536.00	18200	20230612	-21.48	8900	20230103	60.56	18200	-21.48	20230612	8900	60.56	20230103	18200	-21.48	20230612	8900	60.56	20230103	6.42	N	224110	500	26 억		312412	N	N	0	N	00	N
107	20231011	150825	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14290	-210	5	-1.45	970635050	67709	55.82	14420	14520	14180	18850	10150	14500	14334.15	5.85	0	-12450	14926	14712	14296	14082	13666	14820	14190	27	4350	500	10150	10	1	5340000	763	17.73	1.36	12	1.27	806.00	10536.00	18200	20230612	-21.48	8900	20230103	60.56	18200	-21.48	20230612	8900	60.56	20230103	18200	-21.48	20230612	8900	60.56	20230103	6.42	N	224110	500	26 억		312412	N	N	0	N	00	N
108	20231011	140829	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14250	-250	5	-1.72	787609840	54853	45.22	14420	14520	14220	18850	10150	14500	14357.24	5.85	0	-10823	14926	14712	14296	14082	13666	14820	14190	27	4350	500	10150	10	1	5340000	761	17.68	1.35	12	1.03	806.00	10536.00	18200	20230612	-21.70	8900	20230103	60.11	18200	-21.70	20230612	8900	60.11	20230103	18200	-21.70	20230612	8900	60.11	20230103	6.42	N	224110	500	26 억		312412	N	N	0	N	00	N
109	20231011	130818	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14270	-230	5	-1.59	671857610	46742	38.53	14420	14520	14220	18850	10150	14500	14372.36	5.85	0	-9879	14926	14712	14296	14082	13666	14820	14190	27	4350	500	10150	10	1	5340000	762	17.70	1.35	12	0.88	806.00	10536.00	18200	20230612	-21.59	8900	20230103	60.34	18200	-21.59	20230612	8900	60.34	20230103	18200	-21.59	20230612	8900	60.34	20230103	6.42	N	224110	500	26 억		312412	N	N	0	N	00	N
110	20231011	120835	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14320	-180	5	-1.24	602132790	41864	34.51	14420	14520	14260	18850	10150	14500	14381.64	5.85	0	-9825	14926	14712	14296	14082	13666	14820	14190	27	4350	500	10150	10	1	5340000	765	17.77	1.36	12	0.78	806.00	10536.00	18200	20230612	-21.32	8900	20230103	60.90	18200	-21.32	20230612	8900	60.90	20230103	18200	-21.32	20230612	8900	60.90	20230103	6.42	N	224110	500	26 억		312412	N	N	0	N	00	N
111	20231011	110829	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14300	-200	5	-1.38	481800110	33467	27.59	14420	14520	14260	18850	10150	14500	14394.68	5.85	0	-9967	14926	14712	14296	14082	13666	14820	14190	27	4350	500	10150	10	1	5340000	764	17.74	1.36	12	0.63	806.00	10536.00	18200	20230612	-21.43	8900	20230103	60.67	18200	-21.43	20230612	8900	60.67	20230103	18200	-21.43	20230612	8900	60.67	20230103	6.42	N	224110	500	26 억		312412	N	N	0	N	00	N
112	20231011	100822	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14390	-110	5	-0.76	298007530	20652	17.02	14420	14520	14260	18850	10150	14500	14428.20	5.85	0	-5592	14926	14712	14296	14082	13666	14820	14190	27	4350	500	10150	10	1	5340000	768	17.85	1.37	12	0.39	806.00	10536.00	18200	20230612	-20.93	8900	20230103	61.69	18200	-20.93	20230612	8900	61.69	20230103	18200	-20.93	20230612	8900	61.69	20230103	6.42	N	224110	500	26 억		312412	N	N	0	N	00	N
113	20231011	090827	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14380	-120	5	-0.83	118329730	8214	6.77	14420	14460	14260	18850	10150	14500	14399.67	5.85	0	-297	14926	14712	14296	14082	13666	14820	14190	27	4350	500	10150	10	1	5340000	768	17.84	1.36	12	0.15	806.00	10536.00	18200	20230612	-20.99	8900	20230103	61.57	18200	-20.99	20230612	8900	61.57	20230103	18200	-20.99	20230612	8900	61.57	20230103	6.42	N	224110	500	26 억		312412	N	N	0	N	00	N
114	20231010	161433	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14500	390	2	2.76	1715839810	120025	156.67	14100	14510	13880	18340	9880	14110	14295.92	5.65	0	10239	14670	14390	13860	13580	13050	14530	13720	27	4230	500	9870	10	1	5340000	774	17.99	1.38	12	2.25	806.00	10536.00	18200	20230612	-20.33	8900	20230103	62.92	18200	-20.33	20230612	8900	62.92	20230103	18200	-20.33	20230612	8900	62.92	20230103	6.42	N	224110	500	26 억		301963	N	N	0	N	00	N
115	20231010	150815	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14500	390	2	2.76	1409842130	98917	129.12	14100	14500	13880	18340	9880	14110	14253.09	5.65	0	11686	14670	14390	13860	13580	13050	14530	13720	27	4230	500	9870	10	1	5340000	774	17.99	1.38	12	1.85	806.00	10536.00	18200	20230612	-20.33	8900	20230103	62.92	18200	-20.33	20230612	8900	62.92	20230103	18200	-20.33	20230612	8900	62.92	20230103	6.42	N	224110	500	26 억		301963	N	N	0	N	00	N
116	20231010	140820	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14300	190	2	1.35	1018297320	71707	93.60	14100	14410	13880	18340	9880	14110	14201.08	5.65	0	11138	14670	14390	13860	13580	13050	14530	13720	27	4230	500	9870	10	1	5340000	764	17.74	1.36	12	1.34	806.00	10536.00	18200	20230612	-21.43	8900	20230103	60.67	18200	-21.43	20230612	8900	60.67	20230103	18200	-21.43	20230612	8900	60.67	20230103	6.42	N	224110	500	26 억		301963	N	N	0	N	00	N
117	20231010	130812	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14210	100	2	0.71	929962950	65518	85.52	14100	14410	13880	18340	9880	14110	14194.28	5.65	0	11356	14670	14390	13860	13580	13050	14530	13720	27	4230	500	9870	10	1	5340000	759	17.63	1.35	12	1.23	806.00	10536.00	18200	20230612	-21.92	8900	20230103	59.66	18200	-21.92	20230612	8900	59.66	20230103	18200	-21.92	20230612	8900	59.66	20230103	6.42	N	224110	500	26 억		301963	N	N	0	N	00	N
118	20231010	120811	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14300	190	2	1.35	562215360	39774	51.92	14100	14380	13880	18340	9880	14110	14135.38	5.65	0	6166	14670	14390	13860	13580	13050	14530	13720	27	4230	500	9870	10	1	5340000	764	17.74	1.36	12	0.74	806.00	10536.00	18200	20230612	-21.43	8900	20230103	60.67	18200	-21.43	20230612	8900	60.67	20230103	18200	-21.43	20230612	8900	60.67	20230103	6.42	N	224110	500	26 억		301963	N	N	0	N	00	N
119	20231010	110757	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14310	200	2	1.42	425570390	30237	39.47	14100	14320	13880	18340	9880	14110	14074.24	5.65	0	4827	14670	14390	13860	13580	13050	14530	13720	27	4230	500	9870	10	1	5340000	764	17.75	1.36	12	0.57	806.00	10536.00	18200	20230612	-21.37	8900	20230103	60.79	18200	-21.37	20230612	8900	60.79	20230103	18200	-21.37	20230612	8900	60.79	20230103	6.42	N	224110	500	26 억		301963	N	N	0	N	00	N
120	20231010	100806	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14210	100	2	0.71	341331000	24323	31.75	14100	14220	13880	18340	9880	14110	14032.58	5.65	0	3436	14670	14390	13860	13580	13050	14530	13720	27	4230	500	9870	10	1	5340000	759	17.63	1.35	12	0.46	806.00	10536.00	18200	20230612	-21.92	8900	20230103	59.66	18200	-21.92	20230612	8900	59.66	20230103	18200	-21.92	20230612	8900	59.66	20230103	6.42	N	224110	500	26 억		301963	N	N	0	N	00	N
121	20231010	090759	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13900	-210	5	-1.49	137216100	9805	12.80	14100	14160	13900	18340	9880	14110	13991.93	5.65	0	-3145	14670	14390	13860	13580	13050	14530	13720	27	4230	500	9870	10	1	5340000	742	17.25	1.32	12	0.18	806.00	10536.00	18200	20230612	-23.63	8900	20230103	56.18	18200	-23.63	20230612	8900	56.18	20230103	18200	-23.63	20230612	8900	56.18	20230103	6.42	N	224110	500	26 억		301963	N	N	0	N	00	N
122	20231006	160807	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14110	690	2	5.14	1054878820	76145	85.18	13360	14140	13330	17440	9400	13420	13853.28	5.26	0	19338	14026	13722	13526	13222	13026	13625	13125	27	4020	500	9390	10	1	5340000	753	17.51	1.34	12	1.43	806.00	10536.00	18200	20230612	-22.47	8900	20230103	58.54	18200	-22.47	20230612	8900	58.54	20230103	18200	-22.47	20230612	8900	58.54	20230103	6.41	N	224110	500	26 억		280900	N	N	0	N	00	N
123	20231006	150756	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13990	570	2	4.25	989923520	71529	80.02	13360	14140	13330	17440	9400	13420	13839.48	5.26	0	18564	14026	13722	13526	13222	13026	13625	13125	27	4020	500	9390	10	1	5340000	747	17.36	1.33	12	1.34	806.00	10536.00	18200	20230612	-23.13	8900	20230103	57.19	18200	-23.13	20230612	8900	57.19	20230103	18200	-23.13	20230612	8900	57.19	20230103	6.41	N	224110	500	26 억		280900	N	N	0	N	00	N
124	20231006	140759	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14040	620	2	4.62	834924710	60446	67.62	13360	14140	13330	17440	9400	13420	13812.74	5.26	0	17009	14026	13722	13526	13222	13026	13625	13125	27	4020	500	9390	10	1	5340000	750	17.42	1.33	12	1.13	806.00	10536.00	18200	20230612	-22.86	8900	20230103	57.75	18200	-22.86	20230612	8900	57.75	20230103	18200	-22.86	20230612	8900	57.75	20230103	6.41	N	224110	500	26 억		280900	N	N	0	N	00	N
125	20231006	130748	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13960	540	2	4.02	699873810	50822	56.85	13360	14140	13330	17440	9400	13420	13771.09	5.26	0	16553	14026	13722	13526	13222	13026	13625	13125	27	4020	500	9390	10	1	5340000	745	17.32	1.32	12	0.95	806.00	10536.00	18200	20230612	-23.30	8900	20230103	56.85	18200	-23.30	20230612	8900	56.85	20230103	18200	-23.30	20230612	8900	56.85	20230103	6.41	N	224110	500	26 억		280900	N	N	0	N	00	N
126	20231006	120746	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	14070	650	2	4.84	639679120	46520	52.04	13360	14140	13330	17440	9400	13420	13750.63	5.26	0	16566	14026	13722	13526	13222	13026	13625	13125	27	4020	500	9390	10	1	5340000	751	17.46	1.34	12	0.87	806.00	10536.00	18200	20230612	-22.69	8900	20230103	58.09	18200	-22.69	20230612	8900	58.09	20230103	18200	-22.69	20230612	8900	58.09	20230103	6.41	N	224110	500	26 억		280900	N	N	0	N	00	N
127	20231006	110741	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13620	200	2	1.49	240109990	17782	19.89	13360	13740	13330	17440	9400	13420	13502.98	5.26	0	5874	14026	13722	13526	13222	13026	13625	13125	27	4020	500	9390	10	1	5340000	727	16.90	1.29	12	0.33	806.00	10536.00	18200	20230612	-25.16	8900	20230103	53.03	18200	-25.16	20230612	8900	53.03	20230103	18200	-25.16	20230612	8900	53.03	20230103	6.41	N	224110	500	26 억		280900	N	N	0	N	00	N
128	20231006	100745	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13450	30	2	0.22	167857430	12469	13.95	13360	13670	13330	17440	9400	13420	13461.98	5.26	0	3297	14026	13722	13526	13222	13026	13625	13125	27	4020	500	9390	10	1	5340000	718	16.69	1.28	12	0.23	806.00	10536.00	18200	20230612	-26.10	8900	20230103	51.12	18200	-26.10	20230612	8900	51.12	20230103	18200	-26.10	20230612	8900	51.12	20230103	6.41	N	224110	500	26 억		280900	N	N	0	N	00	N
129	20231006	090741	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	13460	40	2	0.30	71523240	5332	5.96	13360	13510	13330	17440	9400	13420	13413.96	5.26	0	803	14026	13722	13526	13222	13026	13625	13125	27	4020	500	9390	10	1	5340000	719	16.70	1.28	12	0.10	806.00	10536.00	18200	20230612	-26.04	8900	20230103	51.24	18200	-26.04	20230612	8900	51.24	20230103	18200	-26.04	20230612	8900	51.24	20230103	6.41	N	224110	500	26 억		280900	N	N	0	N	00	N