KissMeData/448710/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	161318	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	12520	-550	5	-4.21	1735422870	133477	99.17	13320	13480	12450	16990	9150	13070	13002.54	1.39	0	-25434	14090	13580	13240	12730	12390	13410	12560	6	3920	100	9140	10	1	5081792	636	23.49	2.57	12	2.63	533.00	4876.00	29500	20230906	-57.56	12450	20231031	0.56	29500	-57.56	20230906	12450	0.56	20231031	29500	-57.56	20230906	12450	0.56	20231031	1.32	N	448710	100	6 억		70605	N	N	0	N	00	N
3	20231031	151330	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	12530	-540	5	-4.13	1679104300	128983	95.83	13320	13480	12450	16990	9150	13070	13018.03	1.39	0	-25193	14090	13580	13240	12730	12390	13410	12560	6	3920	100	9140	10	1	5081792	637	23.51	2.57	12	2.54	533.00	4876.00	29500	20230906	-57.53	12450	20231031	0.64	29500	-57.53	20230906	12450	0.64	20231031	29500	-57.53	20230906	12450	0.64	20231031	1.32	N	448710	100	6 억		70605	N	N	0	N	00	N
4	20231031	141340	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	12690	-380	5	-2.91	1482765370	113378	84.24	13320	13480	12620	16990	9150	13070	13078.07	1.39	0	-19737	14090	13580	13240	12730	12390	13410	12560	6	3920	100	9140	10	1	5081792	645	23.81	2.60	12	2.23	533.00	4876.00	29500	20230906	-56.98	12620	20231031	0.55	29500	-56.98	20230906	12620	0.55	20231031	29500	-56.98	20230906	12620	0.55	20231031	1.32	N	448710	100	6 억		70605	N	N	0	N	00	N
5	20231031	131328	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12970	-100	5	-0.77	1252343210	95389	70.87	13320	13480	12800	16990	9150	13070	13128.80	1.39	0	-13038	14090	13580	13240	12730	12390	13410	12560	6	3920	100	9140	10	1	5081792	659	24.33	2.66	12	1.88	533.00	4876.00	29500	20230906	-56.03	12620	20231027	2.77	29500	-56.03	20230906	12620	2.77	20231027	29500	-56.03	20230906	12620	2.77	20231027	1.32	N	448710	100	6 억		70605	N	N	0	N	00	N
6	20231031	121331	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13040	-30	5	-0.23	1077772380	81917	60.86	13320	13480	12800	16990	9150	13070	13156.88	1.39	0	-8048	14090	13580	13240	12730	12390	13410	12560	6	3920	100	9140	10	1	5081792	663	24.47	2.67	12	1.61	533.00	4876.00	29500	20230906	-55.80	12620	20231027	3.33	29500	-55.80	20230906	12620	3.33	20231027	29500	-55.80	20230906	12620	3.33	20231027	1.32	N	448710	100	6 억		70605	N	N	0	N	00	N
7	20231031	111401	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13060	-10	5	-0.08	848218700	64488	47.91	13320	13480	12800	16990	9150	13070	13153.12	1.39	0	-2464	14090	13580	13240	12730	12390	13410	12560	6	3920	100	9140	10	1	5081792	664	24.50	2.68	12	1.27	533.00	4876.00	29500	20230906	-55.73	12620	20231027	3.49	29500	-55.73	20230906	12620	3.49	20231027	29500	-55.73	20230906	12620	3.49	20231027	1.32	N	448710	100	6 억		70605	N	N	0	N	00	N
8	20231031	101338	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12910	-160	5	-1.22	504474110	38504	28.61	13320	13430	12800	16990	9150	13070	13101.86	1.39	0	-7212	14090	13580	13240	12730	12390	13410	12560	6	3920	100	9140	10	1	5081792	656	24.22	2.65	12	0.76	533.00	4876.00	29500	20230906	-56.24	12620	20231027	2.30	29500	-56.24	20230906	12620	2.30	20231027	29500	-56.24	20230906	12620	2.30	20231027	1.32	N	448710	100	6 억		70605	N	N	0	N	00	N
9	20231031	091341	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13350	280	2	2.14	99457200	7522	5.59	13320	13350	13140	16990	9150	13070	13222.17	1.39	0	245	14090	13580	13240	12730	12390	13410	12560	6	3920	100	9140	10	1	5081792	678	25.05	2.74	12	0.15	533.00	4876.00	29500	20230906	-54.75	12620	20231027	5.78	29500	-54.75	20230906	12620	5.78	20231027	29500	-54.75	20230906	12620	5.78	20231027	1.32	N	448710	100	6 억		70605	N	N	0	N	00	N
10	20231030	161311	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13070	340	2	2.67	1776137950	133094	73.97	13100	13750	12900	16540	8920	12730	13348.13	0.62	0	38996	14163	13446	13033	12316	11903	13240	12110	6	3810	100	8910	10	1	5081792	664	24.52	2.68	12	2.62	533.00	4876.00	29500	20230906	-55.69	12620	20231027	3.57	29500	-55.69	20230906	12620	3.57	20231027	29500	-55.69	20230906	12620	3.57	20231027	1.25	N	448710	100	6 억		31301	N	N	0	N	00	N
11	20231030	151241	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13290	560	2	4.40	1630904690	122007	67.81	13100	13750	12900	16540	8920	12730	13367.30	0.62	0	34429	14163	13446	13033	12316	11903	13240	12110	6	3810	100	8910	10	1	5081792	675	24.93	2.73	12	2.40	533.00	4876.00	29500	20230906	-54.95	12620	20231027	5.31	29500	-54.95	20230906	12620	5.31	20231027	29500	-54.95	20230906	12620	5.31	20231027	1.25	N	448710	100	6 억		31301	N	N	0	N	00	N
12	20231030	141241	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13400	670	2	5.26	1430144080	106901	59.42	13100	13750	12900	16540	8920	12730	13378.21	0.62	0	31474	14163	13446	13033	12316	11903	13240	12110	6	3810	100	8910	10	1	5081792	681	25.14	2.75	12	2.10	533.00	4876.00	29500	20230906	-54.58	12620	20231027	6.18	29500	-54.58	20230906	12620	6.18	20231027	29500	-54.58	20230906	12620	6.18	20231027	1.25	N	448710	100	6 억		31301	N	N	0	N	00	N
13	20231030	131244	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13420	690	2	5.42	1342033140	100326	55.76	13100	13750	12900	16540	8920	12730	13376.72	0.62	0	30256	14163	13446	13033	12316	11903	13240	12110	6	3810	100	8910	10	1	5081792	682	25.18	2.75	12	1.97	533.00	4876.00	29500	20230906	-54.51	12620	20231027	6.34	29500	-54.51	20230906	12620	6.34	20231027	29500	-54.51	20230906	12620	6.34	20231027	1.25	N	448710	100	6 억		31301	N	N	0	N	00	N
14	20231030	121234	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13650	920	2	7.23	1153909540	86359	48.00	13100	13750	12900	16540	8920	12730	13361.78	0.62	0	24296	14163	13446	13033	12316	11903	13240	12110	6	3810	100	8910	10	1	5081792	694	25.61	2.80	12	1.70	533.00	4876.00	29500	20230906	-53.73	12620	20231027	8.16	29500	-53.73	20230906	12620	8.16	20231027	29500	-53.73	20230906	12620	8.16	20231027	1.25	N	448710	100	6 억		31301	N	N	0	N	00	N
15	20231030	111235	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13420	690	2	5.42	806822550	60763	33.77	13100	13610	12900	16540	8920	12730	13278.19	0.62	0	18865	14163	13446	13033	12316	11903	13240	12110	6	3810	100	8910	10	1	5081792	682	25.18	2.75	12	1.20	533.00	4876.00	29500	20230906	-54.51	12620	20231027	6.34	29500	-54.51	20230906	12620	6.34	20231027	29500	-54.51	20230906	12620	6.34	20231027	1.25	N	448710	100	6 억		31301	N	N	0	N	00	N
16	20231030	101229	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13350	620	2	4.87	716332260	53989	30.01	13100	13610	12900	16540	8920	12730	13268.11	0.62	0	16199	14163	13446	13033	12316	11903	13240	12110	6	3810	100	8910	10	1	5081792	678	25.05	2.74	12	1.06	533.00	4876.00	29500	20230906	-54.75	12620	20231027	5.78	29500	-54.75	20230906	12620	5.78	20231027	29500	-54.75	20230906	12620	5.78	20231027	1.25	N	448710	100	6 억		31301	N	N	0	N	00	N
17	20231030	091231	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12970	240	2	1.89	193549500	14858	8.26	13100	13110	12900	16540	8920	12730	13026.62	0.62	0	2007	14163	13446	13033	12316	11903	13240	12110	6	3810	100	8910	10	1	5081792	659	24.33	2.66	12	0.29	533.00	4876.00	29500	20230906	-56.03	12620	20231027	2.77	29500	-56.03	20230906	12620	2.77	20231027	29500	-56.03	20230906	12620	2.77	20231027	1.25	N	448710	100	6 억		31301	N	N	0	N	00	N
18	20231027	161126	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	12730	-570	5	-4.29	2286627100	176045	69.00	13410	13750	12620	17290	9310	13300	12988.97	0.82	0	-9101	15346	14322	13776	12752	12206	14050	12480	6	3990	100	9310	10	1	5081792	647	23.88	2.61	12	3.46	533.00	4876.00	29500	20230906	-56.85	12620	20231027	0.87	29500	-56.85	20230906	12620	0.87	20231027	29500	-56.85	20230906	12620	0.87	20231027	1.28	N	448710	100	6 억		41830	N	N	0	N	00	N
19	20231027	151231	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	12760	-540	5	-4.06	2184370110	168024	65.85	13410	13750	12620	17290	9310	13300	13000.15	0.82	0	-8514	15346	14322	13776	12752	12206	14050	12480	6	3990	100	9310	10	1	5081792	648	23.94	2.62	12	3.31	533.00	4876.00	29500	20230906	-56.75	12620	20231027	1.11	29500	-56.75	20230906	12620	1.11	20231027	29500	-56.75	20230906	12620	1.11	20231027	1.28	N	448710	100	6 억		41830	N	N	0	N	00	N
20	20231027	141231	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	13010	-290	5	-2.18	1744053680	133593	52.36	13410	13750	12620	17290	9310	13300	13054.77	0.82	0	-16021	15346	14322	13776	12752	12206	14050	12480	6	3990	100	9310	10	1	5081792	661	24.41	2.67	12	2.63	533.00	4876.00	29500	20230906	-55.90	12620	20231027	3.09	29500	-55.90	20230906	12620	3.09	20231027	29500	-55.90	20230906	12620	3.09	20231027	1.28	N	448710	100	6 억		41830	N	N	0	N	00	N
21	20231027	131219	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	13150	-150	5	-1.13	1658820280	127061	49.80	13410	13750	12620	17290	9310	13300	13055.09	0.82	0	-17191	15346	14322	13776	12752	12206	14050	12480	6	3990	100	9310	10	1	5081792	668	24.67	2.70	12	2.50	533.00	4876.00	29500	20230906	-55.42	12620	20231027	4.20	29500	-55.42	20230906	12620	4.20	20231027	29500	-55.42	20230906	12620	4.20	20231027	1.28	N	448710	100	6 억		41830	N	N	0	N	00	N
22	20231027	121231	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	13210	-90	5	-0.68	1513033320	115919	45.43	13410	13750	12620	17290	9310	13300	13052.27	0.82	0	-20488	15346	14322	13776	12752	12206	14050	12480	6	3990	100	9310	10	1	5081792	671	24.78	2.71	12	2.28	533.00	4876.00	29500	20230906	-55.22	12620	20231027	4.68	29500	-55.22	20230906	12620	4.68	20231027	29500	-55.22	20230906	12620	4.68	20231027	1.28	N	448710	100	6 억		41830	N	N	0	N	00	N
23	20231027	111239	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	13170	-130	5	-0.98	1442859440	110611	43.35	13410	13750	12620	17290	9310	13300	13044.19	0.82	0	-20805	15346	14322	13776	12752	12206	14050	12480	6	3990	100	9310	10	1	5081792	669	24.71	2.70	12	2.18	533.00	4876.00	29500	20230906	-55.36	12620	20231027	4.36	29500	-55.36	20230906	12620	4.36	20231027	29500	-55.36	20230906	12620	4.36	20231027	1.28	N	448710	100	6 억		41830	N	N	0	N	00	N
24	20231027	101226	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	12890	-410	5	-3.08	925849730	71057	27.85	13410	13750	12620	17290	9310	13300	13029.25	0.82	0	-16841	15346	14322	13776	12752	12206	14050	12480	6	3990	100	9310	10	1	5081792	655	24.18	2.64	12	1.40	533.00	4876.00	29500	20230906	-56.31	12620	20231027	2.14	29500	-56.31	20230906	12620	2.14	20231027	29500	-56.31	20230906	12620	2.14	20231027	1.28	N	448710	100	6 억		41830	N	N	0	N	00	N
25	20231027	091233	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	13020	-280	5	-2.11	425397930	32054	12.56	13410	13750	13000	17290	9310	13300	13271.19	0.82	0	-14843	15346	14322	13776	12752	12206	14050	12480	6	3990	100	9310	10	1	5081792	662	24.43	2.67	12	0.63	533.00	4876.00	29500	20230906	-55.86	13000	20231027	0.15	29500	-55.86	20230906	13000	0.15	20231027	29500	-55.86	20230906	13000	0.15	20231027	1.28	N	448710	100	6 억		41830	N	N	0	N	00	N
26	20231026	161214	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	13300	-1200	5	-8.28	3530967750	251548	64.17	14300	14800	13230	18850	10150	14500	14035.18	1.71	0	-44372	17033	15766	15133	13866	13233	15450	13550	6	4350	100	10150	10	1	5081792	676	24.95	2.73	12	4.95	533.00	4876.00	29500	20230906	-54.92	13230	20231026	0.53	29500	-54.92	20230906	13230	0.53	20231026	29500	-54.92	20230906	13230	0.53	20231026	1.23	N	448710	100	6 억		86979	N	N	0	N	00	N
27	20231026	151211	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	13320	-1180	5	-8.14	3376322900	239919	61.20	14300	14800	13230	18850	10150	14500	14070.27	1.71	0	-43107	17033	15766	15133	13866	13233	15450	13550	6	4350	100	10150	10	1	5081792	677	24.99	2.73	12	4.72	533.00	4876.00	29500	20230906	-54.85	13230	20231026	0.68	29500	-54.85	20230906	13230	0.68	20231026	29500	-54.85	20230906	13230	0.68	20231026	1.23	N	448710	100	6 억		86979	N	N	0	N	00	N
28	20231026	141213	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	13640	-860	5	-5.93	2806858040	197423	50.36	14300	14800	13550	18850	10150	14500	14215.48	1.71	0	-46263	17033	15766	15133	13866	13233	15450	13550	6	4350	100	10150	10	1	5081792	693	25.59	2.80	12	3.88	533.00	4876.00	29500	20230906	-53.76	13550	20231026	0.66	29500	-53.76	20230906	13550	0.66	20231026	29500	-53.76	20230906	13550	0.66	20231026	1.23	N	448710	100	6 억		86979	N	N	0	N	00	N
29	20231026	131211	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	13650	-850	5	-5.86	2501461300	175068	44.66	14300	14800	13600	18850	10150	14500	14286.82	1.71	0	-42062	17033	15766	15133	13866	13233	15450	13550	6	4350	100	10150	10	1	5081792	694	25.61	2.80	12	3.45	533.00	4876.00	29500	20230906	-53.73	13600	20231026	0.37	29500	-53.73	20230906	13600	0.37	20231026	29500	-53.73	20230906	13600	0.37	20231026	1.23	N	448710	100	6 억		86979	N	N	0	N	00	N
30	20231026	121204	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	13980	-520	5	-3.59	2142568880	149046	38.02	14300	14800	13940	18850	10150	14500	14374.04	1.71	0	-42513	17033	15766	15133	13866	13233	15450	13550	6	4350	100	10150	10	1	5081792	710	26.23	2.87	12	2.93	533.00	4876.00	29500	20230906	-52.61	13940	20231026	0.29	29500	-52.61	20230906	13940	0.29	20231026	29500	-52.61	20230906	13940	0.29	20231026	1.23	N	448710	100	6 억		86979	N	N	0	N	00	N
31	20231026	111221	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	14160	-340	5	-2.34	1883677500	130677	33.34	14300	14800	13940	18850	10150	14500	14413.84	1.71	0	-35754	17033	15766	15133	13866	13233	15450	13550	6	4350	100	10150	10	1	5081792	720	26.57	2.90	12	2.57	533.00	4876.00	29500	20230906	-52.00	13940	20231026	1.58	29500	-52.00	20230906	13940	1.58	20231026	29500	-52.00	20230906	13940	1.58	20231026	1.23	N	448710	100	6 억		86979	N	N	0	N	00	N
32	20231026	101215	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	14540	40	2	0.28	989168820	68664	17.52	14300	14800	13940	18850	10150	14500	14403.99	1.71	0	-7971	17033	15766	15133	13866	13233	15450	13550	6	4350	100	10150	10	1	5081792	739	27.28	2.98	12	1.35	533.00	4876.00	29500	20230906	-50.71	13940	20231026	4.30	29500	-50.71	20230906	13940	4.30	20231026	29500	-50.71	20230906	13940	4.30	20231026	1.23	N	448710	100	6 억		86979	N	N	0	N	00	N
33	20231026	091213	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	14190	-310	5	-2.14	235978400	16628	4.24	14300	14430	13940	18850	10150	14500	14163.48	1.71	0	-1800	17033	15766	15133	13866	13233	15450	13550	6	4350	100	10150	10	1	5081792	721	26.62	2.91	12	0.33	533.00	4876.00	29500	20230906	-51.90	13940	20231026	1.79	29500	-51.90	20230906	13940	1.79	20231026	29500	-51.90	20230906	13940	1.79	20231026	1.23	N	448710	100	6 억		86979	N	N	0	N	00	N
34	20231025	161214	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14500	-460	5	-3.07	6049907000	387069	131.22	14800	16400	14500	19440	10480	14960	15637.94	1.05	0	33134	16040	15500	14780	14240	13520	15140	13880	6	4480	100	10470	10	1	5081792	737	27.20	2.97	12	7.62	533.00	4876.00	29500	20230906	-50.85	14060	20231024	3.13	29500	-50.85	20230906	14060	3.13	20231024	29500	-50.85	20230906	14060	3.13	20231024	1.72	N	448710	100	6 억		53466	N	N	0	N	00	N
35	20231025	151212	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14720	-240	5	-1.60	5858886700	373952	126.77	14800	16400	14650	19440	10480	14960	15671.64	1.05	0	34458	16040	15500	14780	14240	13520	15140	13880	6	4480	100	10470	10	1	5081792	748	27.62	3.02	12	7.36	533.00	4876.00	29500	20230906	-50.10	14060	20231024	4.69	29500	-50.10	20230906	14060	4.69	20231024	29500	-50.10	20230906	14060	4.69	20231024	1.72	N	448710	100	6 억		53466	N	N	0	N	00	N
36	20231025	141207	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15130	170	2	1.14	5277358240	334920	113.54	14800	16400	14670	19440	10480	14960	15762.31	1.05	0	40319	16040	15500	14780	14240	13520	15140	13880	6	4480	100	10470	10	1	5081792	769	28.39	3.10	12	6.59	533.00	4876.00	29500	20230906	-48.71	14060	20231024	7.61	29500	-48.71	20230906	14060	7.61	20231024	29500	-48.71	20230906	14060	7.61	20231024	1.72	N	448710	100	6 억		53466	N	N	0	N	00	N
37	20231025	131208	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15190	230	2	1.54	4971764720	314758	106.71	14800	16400	14670	19440	10480	14960	15801.36	1.05	0	41342	16040	15500	14780	14240	13520	15140	13880	6	4480	100	10470	10	1	5081792	772	28.50	3.12	12	6.19	533.00	4876.00	29500	20230906	-48.51	14060	20231024	8.04	29500	-48.51	20230906	14060	8.04	20231024	29500	-48.51	20230906	14060	8.04	20231024	1.72	N	448710	100	6 억		53466	N	N	0	N	00	N
38	20231025	121213	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15480	520	2	3.48	4619461650	291776	98.91	14800	16400	14670	19440	10480	14960	15838.80	1.05	0	43965	16040	15500	14780	14240	13520	15140	13880	6	4480	100	10470	10	1	5081792	787	29.04	3.17	12	5.74	533.00	4876.00	29500	20230906	-47.53	14060	20231024	10.10	29500	-47.53	20230906	14060	10.10	20231024	29500	-47.53	20230906	14060	10.10	20231024	1.72	N	448710	100	6 억		53466	N	N	0	N	00	N
39	20231025	111212	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15850	890	2	5.95	4091897890	257964	87.45	14800	16400	14670	19440	10480	14960	15869.99	1.05	0	41174	16040	15500	14780	14240	13520	15140	13880	6	4480	100	10470	10	1	5081792	805	29.74	3.25	12	5.08	533.00	4876.00	29500	20230906	-46.27	14060	20231024	12.73	29500	-46.27	20230906	14060	12.73	20231024	29500	-46.27	20230906	14060	12.73	20231024	1.72	N	448710	100	6 억		53466	N	N	0	N	00	N
40	20231025	101213	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15710	750	2	5.01	2320337300	148022	50.18	14800	16130	14670	19440	10480	14960	15686.35	1.05	0	34602	16040	15500	14780	14240	13520	15140	13880	6	4480	100	10470	10	1	5081792	798	29.47	3.22	12	2.91	533.00	4876.00	29500	20230906	-46.75	14060	20231024	11.74	29500	-46.75	20230906	14060	11.74	20231024	29500	-46.75	20230906	14060	11.74	20231024	1.72	N	448710	100	6 억		53466	N	N	0	N	00	N
41	20231025	091209	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15190	230	2	1.54	395120960	26285	8.91	14800	15320	14670	19440	10480	14960	15038.73	1.05	0	7582	16040	15500	14780	14240	13520	15140	13880	6	4480	100	10470	10	1	5081792	772	28.50	3.12	12	0.52	533.00	4876.00	29500	20230906	-48.51	14060	20231024	8.04	29500	-48.51	20230906	14060	8.04	20231024	29500	-48.51	20230906	14060	8.04	20231024	1.72	N	448710	100	6 억		53466	N	N	0	N	00	N
42	20231024	161140	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	14960	-410	5	-2.67	4136628340	284142	82.30	15240	15320	14060	19980	10760	15370	14553.92	0.57	0	25292	17116	16242	15786	14912	14456	16015	14685	6	4610	100	10750	10	1	5081792	760	28.07	3.07	12	5.59	533.00	4876.00	29500	20230906	-49.29	14060	20231024	6.40	29500	-49.29	20230906	14060	6.40	20231024	29500	-49.29	20230906	14060	6.40	20231024	1.45	N	448710	100	6 억		29174	N	N	0	N	00	N
43	20231024	151201	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	15000	-370	5	-2.41	4002325020	275161	79.70	15240	15320	14060	19980	10760	15370	14541.11	0.57	0	20359	17116	16242	15786	14912	14456	16015	14685	6	4610	100	10750	10	1	5081792	762	28.14	3.08	12	5.41	533.00	4876.00	29500	20230906	-49.15	14060	20231024	6.69	29500	-49.15	20230906	14060	6.69	20231024	29500	-49.15	20230906	14060	6.69	20231024	1.45	N	448710	100	6 억		29174	N	N	0	N	00	N
44	20231024	141143	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	14890	-480	5	-3.12	3357014810	232051	67.21	15240	15320	14060	19980	10760	15370	14461.14	0.57	0	881	17116	16242	15786	14912	14456	16015	14685	6	4610	100	10750	10	1	5081792	757	27.94	3.05	12	4.57	533.00	4876.00	29500	20230906	-49.53	14060	20231024	5.90	29500	-49.53	20230906	14060	5.90	20231024	29500	-49.53	20230906	14060	5.90	20231024	1.45	N	448710	100	6 억		29174	N	N	0	N	00	N
45	20231024	131147	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	14270	-1100	5	-7.16	2929707560	202664	58.70	15240	15320	14060	19980	10760	15370	14449.52	0.57	0	-12729	17116	16242	15786	14912	14456	16015	14685	6	4610	100	10750	10	1	5081792	725	26.77	2.93	12	3.99	533.00	4876.00	29500	20230906	-51.63	14060	20231024	1.49	29500	-51.63	20230906	14060	1.49	20231024	29500	-51.63	20230906	14060	1.49	20231024	1.45	N	448710	100	6 억		29174	N	N	0	N	00	N
46	20231024	121159	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	14200	-1170	5	-7.61	2698984660	186528	54.02	15240	15320	14060	19980	10760	15370	14462.67	0.57	0	-12071	17116	16242	15786	14912	14456	16015	14685	6	4610	100	10750	10	1	5081792	722	26.64	2.91	12	3.67	533.00	4876.00	29500	20230906	-51.86	14060	20231024	1.00	29500	-51.86	20230906	14060	1.00	20231024	29500	-51.86	20230906	14060	1.00	20231024	1.45	N	448710	100	6 억		29174	N	N	0	N	00	N
47	20231024	111155	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	14150	-1220	5	-7.94	2468129880	170256	49.31	15240	15320	14060	19980	10760	15370	14489.22	0.57	0	-7820	17116	16242	15786	14912	14456	16015	14685	6	4610	100	10750	10	1	5081792	719	26.55	2.90	12	3.35	533.00	4876.00	29500	20230906	-52.03	14060	20231024	0.64	29500	-52.03	20230906	14060	0.64	20231024	29500	-52.03	20230906	14060	0.64	20231024	1.45	N	448710	100	6 억		29174	N	N	0	N	00	N
48	20231024	101145	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	14250	-1120	5	-7.29	1911129410	130901	37.91	15240	15320	14060	19980	10760	15370	14591.34	0.57	0	-9442	17116	16242	15786	14912	14456	16015	14685	6	4610	100	10750	10	1	5081792	724	26.74	2.92	12	2.58	533.00	4876.00	29500	20230906	-51.69	14060	20231024	1.35	29500	-51.69	20230906	14060	1.35	20231024	29500	-51.69	20230906	14060	1.35	20231024	1.45	N	448710	100	6 억		29174	N	N	0	N	00	N
49	20231024	091152	00	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	15210	-160	5	-1.04	313976210	20652	5.98	15240	15320	15060	19980	10760	15370	15190.84	0.57	0	2344	17116	16242	15786	14912	14456	16015	14685	6	4610	100	10750	10	1	5081792	773	28.54	3.12	12	0.41	533.00	4876.00	29500	20230906	-48.44	15060	20231024	1.00	29500	-48.44	20230906	15060	1.00	20231024	29500	-48.44	20230906	15060	1.00	20231024	1.45	N	448710	100	6 억		29174	N	N	0	N	00	N
50	20231023	161134	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15370	-900	5	-5.53	5285569610	333477	15.80	16450	16660	15330	21150	11390	16270	15848.12	0.67	0	-8122	21796	19032	17536	14772	13276	18285	14025	6	4880	100	11380	10	1	5081792	781	28.84	3.15	12	6.56	533.00	4876.00	29500	20230906	-47.90	15170	20231005	1.32	29500	-47.90	20230906	15170	1.32	20231005	29500	-47.90	20230906	15170	1.32	20231005	0.86	N	448710	100	6 억		34002	N	N	0	N	00	N
51	20231023	151141	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15520	-750	5	-4.61	4982825300	313848	14.87	16450	16660	15330	21150	11390	16270	15873.77	0.67	0	-10961	21796	19032	17536	14772	13276	18285	14025	6	4880	100	11380	10	1	5081792	789	29.12	3.18	12	6.18	533.00	4876.00	29500	20230906	-47.39	15170	20231005	2.31	29500	-47.39	20230906	15170	2.31	20231005	29500	-47.39	20230906	15170	2.31	20231005	0.86	N	448710	100	6 억		34002	N	N	0	N	00	N
52	20231023	141137	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15650	-620	5	-3.81	4285192080	269284	12.76	16450	16660	15330	21150	11390	16270	15910.34	0.67	0	-5190	21796	19032	17536	14772	13276	18285	14025	6	4880	100	11380	10	1	5081792	795	29.36	3.21	12	5.30	533.00	4876.00	29500	20230906	-46.95	15170	20231005	3.16	29500	-46.95	20230906	15170	3.16	20231005	29500	-46.95	20230906	15170	3.16	20231005	0.86	N	448710	100	6 억		34002	N	N	0	N	00	N
53	20231023	131145	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15510	-760	5	-4.67	3698337170	231460	10.97	16450	16660	15330	21150	11390	16270	15975.50	0.67	0	-4421	21796	19032	17536	14772	13276	18285	14025	6	4880	100	11380	10	1	5081792	788	29.10	3.18	12	4.55	533.00	4876.00	29500	20230906	-47.42	15170	20231005	2.24	29500	-47.42	20230906	15170	2.24	20231005	29500	-47.42	20230906	15170	2.24	20231005	0.86	N	448710	100	6 억		34002	N	N	0	N	00	N
54	20231023	121133	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15580	-690	5	-4.24	3207453460	199692	9.46	16450	16660	15490	21150	11390	16270	16059.68	0.67	0	492	21796	19032	17536	14772	13276	18285	14025	6	4880	100	11380	10	1	5081792	792	29.23	3.20	12	3.93	533.00	4876.00	29500	20230906	-47.19	15170	20231005	2.70	29500	-47.19	20230906	15170	2.70	20231005	29500	-47.19	20230906	15170	2.70	20231005	0.86	N	448710	100	6 억		34002	N	N	0	N	00	N
55	20231023	111132	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15920	-350	5	-2.15	2249986120	138425	6.56	16450	16660	15850	21150	11390	16270	16253.93	0.67	0	-1303	21796	19032	17536	14772	13276	18285	14025	6	4880	100	11380	10	1	5081792	809	29.87	3.26	12	2.72	533.00	4876.00	29500	20230906	-46.03	15170	20231005	4.94	29500	-46.03	20230906	15170	4.94	20231005	29500	-46.03	20230906	15170	4.94	20231005	0.86	N	448710	100	6 억		34002	N	N	0	N	00	N
56	20231023	101124	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16100	-170	5	-1.04	1635035730	100002	4.74	16450	16660	16070	21150	11390	16270	16351.83	0.67	0	-5575	21796	19032	17536	14772	13276	18285	14025	6	4880	100	11380	10	1	5081792	818	30.21	3.30	12	1.97	533.00	4876.00	29500	20230906	-45.42	15170	20231005	6.13	29500	-45.42	20230906	15170	6.13	20231005	29500	-45.42	20230906	15170	6.13	20231005	0.86	N	448710	100	6 억		34002	N	N	0	N	00	N
57	20231023	091146	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16400	130	2	0.80	792718450	48406	2.29	16450	16660	16140	21150	11390	16270	16381.53	0.67	0	-1418	21796	19032	17536	14772	13276	18285	14025	6	4880	100	11380	10	1	5081792	833	30.77	3.36	12	0.95	533.00	4876.00	29500	20230906	-44.41	15170	20231005	8.11	29500	-44.41	20230906	15170	8.11	20231005	29500	-44.41	20230906	15170	8.11	20231005	0.86	N	448710	100	6 억		34002	N	N	0	N	00	N
58	20231020	161128	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16270	-2130	5	-11.58	39595999640	2102787	49.13	18490	20300	16040	23900	12880	18400	18834.14	0.41	0	14814	23133	20766	18133	15766	13133	21950	16950	6	5500	100	12880	10	1	5081792	827	30.53	3.34	12	41.38	533.00	4876.00	29500	20230906	-44.85	15170	20231005	7.25	29500	-44.85	20230906	15170	7.25	20231005	29500	-44.85	20230906	15170	7.25	20231005	0.73	N	448710	100	6 억		20993	N	N	0	N	00	N
59	20231020	151126	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16230	-2170	5	-11.79	39131193690	2074170	48.46	18490	20300	16040	23900	12880	18400	18867.10	0.41	0	14271	23133	20766	18133	15766	13133	21950	16950	6	5500	100	12880	10	1	5081792	825	30.45	3.33	12	40.82	533.00	4876.00	29500	20230906	-44.98	15170	20231005	6.99	29500	-44.98	20230906	15170	6.99	20231005	29500	-44.98	20230906	15170	6.99	20231005	0.73	N	448710	100	6 억		20993	N	N	0	N	00	N
60	20231020	141139	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16260	-2140	5	-11.63	37980462490	2003005	46.80	18490	20300	16230	23900	12880	18400	18963.17	0.41	0	7960	23133	20766	18133	15766	13133	21950	16950	6	5500	100	12880	10	1	5081792	826	30.51	3.33	12	39.42	533.00	4876.00	29500	20230906	-44.88	15170	20231005	7.19	29500	-44.88	20230906	15170	7.19	20231005	29500	-44.88	20230906	15170	7.19	20231005	0.73	N	448710	100	6 억		20993	N	N	0	N	00	N
61	20231020	131108	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16520	-1880	5	-10.22	36739471790	1927224	45.03	18490	20300	16310	23900	12880	18400	19065.17	0.41	0	10636	23133	20766	18133	15766	13133	21950	16950	6	5500	100	12880	10	1	5081792	840	30.99	3.39	12	37.92	533.00	4876.00	29500	20230906	-44.00	15170	20231005	8.90	29500	-44.00	20230906	15170	8.90	20231005	29500	-44.00	20230906	15170	8.90	20231005	0.73	N	448710	100	6 억		20993	N	N	0	N	00	N
62	20231020	121120	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16860	-1540	5	-8.37	34682330420	1804814	42.17	18490	20300	16820	23900	12880	18400	19218.87	0.41	0	19174	23133	20766	18133	15766	13133	21950	16950	6	5500	100	12880	10	1	5081792	857	31.63	3.46	12	35.52	533.00	4876.00	29500	20230906	-42.85	15170	20231005	11.14	29500	-42.85	20230906	15170	11.14	20231005	29500	-42.85	20230906	15170	11.14	20231005	0.73	N	448710	100	6 억		20993	N	N	0	N	00	N
63	20231020	111132	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18600	200	2	1.09	31331601570	1615160	37.74	18490	20300	18120	23900	12880	18400	19401.60	0.41	0	9011	23133	20766	18133	15766	13133	21950	16950	6	5500	100	12880	10	1	5081792	945	34.90	3.81	12	31.78	533.00	4876.00	29500	20230906	-36.95	15170	20231005	22.61	29500	-36.95	20230906	15170	22.61	20231005	29500	-36.95	20230906	15170	22.61	20231005	0.73	N	448710	100	6 억		20993	N	N	0	N	00	N
64	20231020	101122	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19420	1020	2	5.54	23736465050	1221101	28.53	18490	20300	18120	23900	12880	18400	19442.91	0.41	0	11509	23133	20766	18133	15766	13133	21950	16950	6	5500	100	12880	10	1	5081792	987	36.44	3.98	12	24.03	533.00	4876.00	29500	20230906	-34.17	15170	20231005	28.02	29500	-34.17	20230906	15170	28.02	20231005	29500	-34.17	20230906	15170	28.02	20231005	0.73	N	448710	100	6 억		20993	N	N	0	N	00	N
65	20231020	091119	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18820	420	2	2.28	3554264050	189773	4.43	18490	19260	18120	23900	12880	18400	18738.06	0.41	0	10135	23133	20766	18133	15766	13133	21950	16950	6	5500	100	12880	10	1	5081792	956	35.31	3.86	12	3.73	533.00	4876.00	29500	20230906	-36.20	15170	20231005	24.06	29500	-36.20	20230906	15170	24.06	20231005	29500	-36.20	20230906	15170	24.06	20231005	0.73	N	448710	100	6 억		20993	N	N	0	N	00	N
66	20231019	161119	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18400	2250	2	13.93	81063518880	4248696	3884.42	15860	20500	15500	20950	11310	16150	19080.06	0.97	0	-27254	17583	16866	16333	15616	15083	16600	15350	6	4800	100	11300	10	1	5081792	935	34.52	3.77	12	83.61	533.00	4876.00	29500	20230906	-37.63	15170	20231005	21.29	29500	-37.63	20230906	15170	21.29	20231005	29500	-37.63	20230906	15170	21.29	20231005	0.78	N	448710	100	6 억		49446	N	N	0	N	00	N
67	20231019	151105	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18170	2020	2	12.51	79173544270	4145508	3790.07	15860	20500	15500	20950	11310	16150	19098.64	0.97	0	-37572	17583	16866	16333	15616	15083	16600	15350	6	4800	100	11300	10	1	5081792	923	34.09	3.73	12	81.58	533.00	4876.00	29500	20230906	-38.41	15170	20231005	19.78	29500	-38.41	20230906	15170	19.78	20231005	29500	-38.41	20230906	15170	19.78	20231005	0.78	N	448710	100	6 억		49446	N	N	0	N	00	N
68	20231019	141122	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18490	2340	2	14.49	59330775330	3107868	2841.40	15860	20500	15500	20950	11310	16150	19090.51	0.97	0	-39023	17583	16866	16333	15616	15083	16600	15350	6	4800	100	11300	10	1	5081792	940	34.69	3.79	12	61.16	533.00	4876.00	29500	20230906	-37.32	15170	20231005	21.89	29500	-37.32	20230906	15170	21.89	20231005	29500	-37.32	20230906	15170	21.89	20231005	0.78	N	448710	100	6 억		49446	N	N	0	N	00	N
69	20231019	131112	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19050	2900	2	17.96	52624337670	2753333	2517.26	15860	20500	15500	20950	11310	16150	19112.96	0.97	0	-38795	17583	16866	16333	15616	15083	16600	15350	6	4800	100	11300	10	1	5081792	968	35.74	3.91	12	54.18	533.00	4876.00	29500	20230906	-35.42	15170	20231005	25.58	29500	-35.42	20230906	15170	25.58	20231005	29500	-35.42	20230906	15170	25.58	20231005	0.78	N	448710	100	6 억		49446	N	N	0	N	00	N
70	20231019	121120	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19220	3070	2	19.01	38586431360	2030734	1856.62	15860	20500	15500	20950	11310	16150	19001.22	0.97	0	-32398	17583	16866	16333	15616	15083	16600	15350	6	4800	100	11300	10	1	5081792	977	36.06	3.94	12	39.96	533.00	4876.00	29500	20230906	-34.85	15170	20231005	26.70	29500	-34.85	20230906	15170	26.70	20231005	29500	-34.85	20230906	15170	26.70	20231005	0.78	N	448710	100	6 억		49446	N	N	0	N	00	N
71	20231019	111111	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18690	2540	2	15.73	8719531530	501299	458.32	15860	18690	15500	20950	11310	16150	17393.87	0.97	0	-2679	17583	16866	16333	15616	15083	16600	15350	6	4800	100	11300	10	1	5081792	950	35.07	3.83	12	9.86	533.00	4876.00	29500	20230906	-36.64	15170	20231005	23.20	29500	-36.64	20230906	15170	23.20	20231005	29500	-36.64	20230906	15170	23.20	20231005	0.78	N	448710	100	6 억		49446	Y	N	0	N	00	N
72	20231019	101108	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16490	340	2	2.11	3423190200	203837	186.36	15860	17440	15500	20950	11310	16150	16793.76	0.97	0	-4742	17583	16866	16333	15616	15083	16600	15350	6	4800	100	11300	10	1	5081792	838	30.94	3.38	12	4.01	533.00	4876.00	29500	20230906	-44.10	15170	20231005	8.70	29500	-44.10	20230906	15170	8.70	20231005	29500	-44.10	20230906	15170	8.70	20231005	0.78	N	448710	100	6 억		49446	N	N	0	N	00	N
73	20231019	091115	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15600	-550	5	-3.41	151235180	9639	8.81	15860	15990	15500	20950	11310	16150	15689.92	0.97	0	-316	17583	16866	16333	15616	15083	16600	15350	6	4800	100	11300	10	1	5081792	793	29.27	3.20	12	0.19	533.00	4876.00	29500	20230906	-47.12	15170	20231005	2.83	29500	-47.12	20230906	15170	2.83	20231005	29500	-47.12	20230906	15170	2.83	20231005	0.78	N	448710	100	6 억		49446	N	N	0	N	00	N
74	20231018	161121	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16150	-380	5	-2.30	1757285420	108281	99.25	16740	17050	15800	21450	11580	16530	16229.02	1.41	0	-22688	17576	17052	16676	16152	15776	17315	16415	6	4920	100	11570	10	1	5081792	821	30.30	3.31	12	2.13	533.00	4876.00	29500	20230906	-45.25	15170	20231005	6.46	29500	-45.25	20230906	15170	6.46	20231005	29500	-45.25	20230906	15170	6.46	20231005	1.06	N	448710	100	6 억		71884	N	N	0	N	00	N
75	20231018	151112	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16120	-410	5	-2.48	1690957150	104173	95.49	16740	17050	15800	21450	11580	16530	16232.20	1.41	0	-22562	17576	17052	16676	16152	15776	17315	16415	6	4920	100	11570	10	1	5081792	819	30.24	3.31	12	2.05	533.00	4876.00	29500	20230906	-45.36	15170	20231005	6.26	29500	-45.36	20230906	15170	6.26	20231005	29500	-45.36	20230906	15170	6.26	20231005	1.06	N	448710	100	6 억		71884	N	N	0	N	00	N
76	20231018	141055	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16080	-450	5	-2.72	1445220420	88947	81.53	16740	17050	15800	21450	11580	16530	16248.11	1.41	0	-24427	17576	17052	16676	16152	15776	17315	16415	6	4920	100	11570	10	1	5081792	817	30.17	3.30	12	1.75	533.00	4876.00	29500	20230906	-45.49	15170	20231005	6.00	29500	-45.49	20230906	15170	6.00	20231005	29500	-45.49	20230906	15170	6.00	20231005	1.06	N	448710	100	6 억		71884	N	N	0	N	00	N
77	20231018	131052	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16210	-320	5	-1.94	1230499520	75491	69.20	16740	17050	15900	21450	11580	16530	16299.95	1.41	0	-22355	17576	17052	16676	16152	15776	17315	16415	6	4920	100	11570	10	1	5081792	824	30.41	3.32	12	1.49	533.00	4876.00	29500	20230906	-45.05	15170	20231005	6.86	29500	-45.05	20230906	15170	6.86	20231005	29500	-45.05	20230906	15170	6.86	20231005	1.06	N	448710	100	6 억		71884	N	N	0	N	00	N
78	20231018	121113	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15990	-540	5	-3.27	1152343470	70608	64.72	16740	17050	15900	21450	11580	16530	16320.30	1.41	0	-20400	17576	17052	16676	16152	15776	17315	16415	6	4920	100	11570	10	1	5081792	813	30.00	3.28	12	1.39	533.00	4876.00	29500	20230906	-45.80	15170	20231005	5.41	29500	-45.80	20230906	15170	5.41	20231005	29500	-45.80	20230906	15170	5.41	20231005	1.06	N	448710	100	6 억		71884	N	N	0	N	00	N
79	20231018	111103	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16120	-410	5	-2.48	1038737760	63544	58.24	16740	17050	15900	21450	11580	16530	16346.75	1.41	0	-18573	17576	17052	16676	16152	15776	17315	16415	6	4920	100	11570	10	1	5081792	819	30.24	3.31	12	1.25	533.00	4876.00	29500	20230906	-45.36	15170	20231005	6.26	29500	-45.36	20230906	15170	6.26	20231005	29500	-45.36	20230906	15170	6.26	20231005	1.06	N	448710	100	6 억		71884	N	N	0	N	00	N
80	20231018	101116	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16440	-90	5	-0.54	877729620	53576	49.11	16740	17050	15900	21450	11580	16530	16382.89	1.41	0	-16415	17576	17052	16676	16152	15776	17315	16415	6	4920	100	11570	10	1	5081792	835	30.84	3.37	12	1.05	533.00	4876.00	29500	20230906	-44.27	15170	20231005	8.37	29500	-44.27	20230906	15170	8.37	20231005	29500	-44.27	20230906	15170	8.37	20231005	1.06	N	448710	100	6 억		71884	N	N	0	N	00	N
81	20231018	091056	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16510	-20	5	-0.12	234528290	14000	12.83	16740	17050	16510	21450	11580	16530	16752.02	1.41	0	-4088	17576	17052	16676	16152	15776	17315	16415	6	4920	100	11570	10	1	5081792	839	30.98	3.39	12	0.28	533.00	4876.00	29500	20230906	-44.03	15170	20231005	8.83	29500	-44.03	20230906	15170	8.83	20231005	29500	-44.03	20230906	15170	8.83	20231005	1.06	N	448710	100	6 억		71884	N	N	0	N	00	N
82	20231017	161100	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16530	320	2	1.97	1802093300	107673	23.86	16490	17200	16300	21050	11350	16210	16737.88	0.97	0	22399	19310	17760	16680	15130	14050	17220	14590	6	4840	100	11340	10	1	5081792	840	31.01	3.39	12	2.12	533.00	4876.00	29500	20230906	-43.97	15170	20231005	8.97	29500	-43.97	20230906	15170	8.97	20231005	29500	-43.97	20230906	15170	8.97	20231005	0.91	N	448710	100	6 억		49422	N	N	0	N	00	N
83	20231017	151109	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16410	200	2	1.23	1753963980	104758	23.21	16490	17200	16300	21050	11350	16210	16743.01	0.97	0	22114	19310	17760	16680	15130	14050	17220	14590	6	4840	100	11340	10	1	5081792	834	30.79	3.37	12	2.06	533.00	4876.00	29500	20230906	-44.37	15170	20231005	8.17	29500	-44.37	20230906	15170	8.17	20231005	29500	-44.37	20230906	15170	8.17	20231005	0.91	N	448710	100	6 억		49422	N	N	0	N	00	N
84	20231017	141110	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16500	290	2	1.79	1625189710	96937	21.48	16490	17200	16300	21050	11350	16210	16765.42	0.97	0	21777	19310	17760	16680	15130	14050	17220	14590	6	4840	100	11340	10	1	5081792	838	30.96	3.38	12	1.91	533.00	4876.00	29500	20230906	-44.07	15170	20231005	8.77	29500	-44.07	20230906	15170	8.77	20231005	29500	-44.07	20230906	15170	8.77	20231005	0.91	N	448710	100	6 억		49422	N	N	0	N	00	N
85	20231017	131102	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16700	490	2	3.02	1502860200	89537	19.84	16490	17200	16300	21050	11350	16210	16784.80	0.97	0	22101	19310	17760	16680	15130	14050	17220	14590	6	4840	100	11340	10	1	5081792	849	31.33	3.42	12	1.76	533.00	4876.00	29500	20230906	-43.39	15170	20231005	10.09	29500	-43.39	20230906	15170	10.09	20231005	29500	-43.39	20230906	15170	10.09	20231005	0.91	N	448710	100	6 억		49422	N	N	0	N	00	N
86	20231017	121107	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16770	560	2	3.45	1432702870	85346	18.91	16490	17200	16300	21050	11350	16210	16786.99	0.97	0	21770	19310	17760	16680	15130	14050	17220	14590	6	4840	100	11340	10	1	5081792	852	31.46	3.44	12	1.68	533.00	4876.00	29500	20230906	-43.15	15170	20231005	10.55	29500	-43.15	20230906	15170	10.55	20231005	29500	-43.15	20230906	15170	10.55	20231005	0.91	N	448710	100	6 억		49422	N	N	0	N	00	N
87	20231017	111056	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16610	400	2	2.47	1342667340	79966	17.72	16490	17200	16300	21050	11350	16210	16790.48	0.97	0	21251	19310	17760	16680	15130	14050	17220	14590	6	4840	100	11340	10	1	5081792	844	31.16	3.41	12	1.57	533.00	4876.00	29500	20230906	-43.69	15170	20231005	9.49	29500	-43.69	20230906	15170	9.49	20231005	29500	-43.69	20230906	15170	9.49	20231005	0.91	N	448710	100	6 억		49422	N	N	0	N	00	N
88	20231017	101047	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16400	190	2	1.17	1133543710	67370	14.93	16490	17200	16300	21050	11350	16210	16825.65	0.97	0	19350	19310	17760	16680	15130	14050	17220	14590	6	4840	100	11340	10	1	5081792	833	30.77	3.36	12	1.33	533.00	4876.00	29500	20230906	-44.41	15170	20231005	8.11	29500	-44.41	20230906	15170	8.11	20231005	29500	-44.41	20230906	15170	8.11	20231005	0.91	N	448710	100	6 억		49422	N	N	0	N	00	N
89	20231017	091101	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17120	910	2	5.61	631783710	37432	8.29	16490	17200	16300	21050	11350	16210	16878.17	0.97	0	7849	19310	17760	16680	15130	14050	17220	14590	6	4840	100	11340	10	1	5081792	870	32.12	3.51	12	0.74	533.00	4876.00	29500	20230906	-41.97	15170	20231005	12.85	29500	-41.97	20230906	15170	12.85	20231005	29500	-41.97	20230906	15170	12.85	20231005	0.91	N	448710	100	6 억		49422	N	N	0	N	00	N
90	20231016	161057	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16210	-350	5	-2.11	7723744430	445580	219.76	16950	18230	15600	21500	11600	16560	17338.87	0.66	0	14008	18060	17310	16910	16160	15760	17110	15960	6	4940	100	11590	10	1	5081792	824	30.41	3.32	12	8.77	533.00	4876.00	29500	20230906	-45.05	15170	20231005	6.86	29500	-45.05	20230906	15170	6.86	20231005	29500	-45.05	20230906	15170	6.86	20231005	0.78	N	448710	100	6 억		33744	N	N	0	N	00	N
91	20231016	151058	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15850	-710	5	-4.29	7424291430	426945	210.57	16950	18230	15600	21500	11600	16560	17389.63	0.66	0	13850	18060	17310	16910	16160	15760	17110	15960	6	4940	100	11590	10	1	5081792	805	29.74	3.25	12	8.40	533.00	4876.00	29500	20230906	-46.27	15170	20231005	4.48	29500	-46.27	20230906	15170	4.48	20231005	29500	-46.27	20230906	15170	4.48	20231005	0.78	N	448710	100	6 억		33744	N	N	0	N	00	N
92	20231016	141059	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17600	1040	2	6.28	5915830510	337063	166.24	16950	18230	16750	21500	11600	16560	17551.55	0.66	0	7037	18060	17310	16910	16160	15760	17110	15960	6	4940	100	11590	10	1	5081792	894	33.02	3.61	12	6.63	533.00	4876.00	29500	20230906	-40.34	15170	20231005	16.02	29500	-40.34	20230906	15170	16.02	20231005	29500	-40.34	20230906	15170	16.02	20231005	0.78	N	448710	100	6 억		33744	N	N	0	N	00	N
93	20231016	131051	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17070	510	2	3.08	4086660380	234485	115.65	16950	17880	16750	21500	11600	16560	17428.79	0.66	0	8545	18060	17310	16910	16160	15760	17110	15960	6	4940	100	11590	10	1	5081792	867	32.03	3.50	12	4.61	533.00	4876.00	29500	20230906	-42.14	15170	20231005	12.52	29500	-42.14	20230906	15170	12.52	20231005	29500	-42.14	20230906	15170	12.52	20231005	0.78	N	448710	100	6 억		33744	N	N	0	N	00	N
94	20231016	121053	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17630	1070	2	6.46	3508531940	201501	99.38	16950	17880	16750	21500	11600	16560	17412.62	0.66	0	10783	18060	17310	16910	16160	15760	17110	15960	6	4940	100	11590	10	1	5081792	896	33.08	3.62	12	3.97	533.00	4876.00	29500	20230906	-40.24	15170	20231005	16.22	29500	-40.24	20230906	15170	16.22	20231005	29500	-40.24	20230906	15170	16.22	20231005	0.78	N	448710	100	6 억		33744	N	N	0	N	00	N
95	20231016	111046	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17500	940	2	5.68	2539224120	146382	72.20	16950	17880	16750	21500	11600	16560	17347.37	0.66	0	6171	18060	17310	16910	16160	15760	17110	15960	6	4940	100	11590	10	1	5081792	889	32.83	3.59	12	2.88	533.00	4876.00	29500	20230906	-40.68	15170	20231005	15.36	29500	-40.68	20230906	15170	15.36	20231005	29500	-40.68	20230906	15170	15.36	20231005	0.78	N	448710	100	6 억		33744	N	N	0	N	00	N
96	20231016	101038	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16930	370	2	2.23	2201214250	126723	62.50	16950	17880	16750	21500	11600	16560	17371.24	0.66	0	2851	18060	17310	16910	16160	15760	17110	15960	6	4940	100	11590	10	1	5081792	860	31.76	3.47	12	2.49	533.00	4876.00	29500	20230906	-42.61	15170	20231005	11.60	29500	-42.61	20230906	15170	11.60	20231005	29500	-42.61	20230906	15170	11.60	20231005	0.78	N	448710	100	6 억		33744	N	N	0	N	00	N
97	20231016	091042	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17330	770	2	4.65	491500910	28782	14.20	16950	17340	16750	21500	11600	16560	17079.38	0.66	0	262	18060	17310	16910	16160	15760	17110	15960	6	4940	100	11590	10	1	5081792	881	32.51	3.55	12	0.57	533.00	4876.00	29500	20230906	-41.25	15170	20231005	14.24	29500	-41.25	20230906	15170	14.24	20231005	29500	-41.25	20230906	15170	14.24	20231005	0.78	N	448710	100	6 억		33744	N	N	0	N	00	N
98	20231012	161116	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17360	-970	5	-5.29	3036732410	172279	44.37	18050	18200	17120	23800	12840	18330	17626.59	0.76	0	-3992	19343	18836	17843	17336	16343	19090	17590	6	5470	100	12830	10	1	5081792	882	32.57	3.56	12	3.39	533.00	4876.00	29500	20230906	-41.15	15170	20231005	14.44	29500	-41.15	20230906	15170	14.44	20231005	29500	-41.15	20230906	15170	14.44	20231005	0.24	N	448710	100	6 억		38828	N	N	0	N	00	N
99	20231012	151049	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17260	-1070	5	-5.84	2859542290	162067	41.74	18050	18200	17120	23800	12840	18330	17643.30	0.76	0	-2704	19343	18836	17843	17336	16343	19090	17590	6	5470	100	12830	10	1	5081792	877	32.38	3.54	12	3.19	533.00	4876.00	29500	20230906	-41.49	15170	20231005	13.78	29500	-41.49	20230906	15170	13.78	20231005	29500	-41.49	20230906	15170	13.78	20231005	0.24	N	448710	100	6 억		38828	N	N	0	N	00	N
100	20231012	141053	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17340	-990	5	-5.40	2289279710	129027	33.23	18050	18200	17320	23800	12840	18330	17741.67	0.76	0	8173	19343	18836	17843	17336	16343	19090	17590	6	5470	100	12830	10	1	5081792	881	32.53	3.56	12	2.54	533.00	4876.00	29500	20230906	-41.22	15170	20231005	14.30	29500	-41.22	20230906	15170	14.30	20231005	29500	-41.22	20230906	15170	14.30	20231005	0.24	N	448710	100	6 억		38828	N	N	0	N	00	N
101	20231012	131053	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17690	-640	5	-3.49	1730128440	97134	25.02	18050	18200	17510	23800	12840	18330	17810.64	0.76	0	12990	19343	18836	17843	17336	16343	19090	17590	6	5470	100	12830	10	1	5081792	899	33.19	3.63	12	1.91	533.00	4876.00	29500	20230906	-40.03	15170	20231005	16.61	29500	-40.03	20230906	15170	16.61	20231005	29500	-40.03	20230906	15170	16.61	20231005	0.24	N	448710	100	6 억		38828	N	N	0	N	00	N
102	20231012	121104	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17830	-500	5	-2.73	1657355370	93025	23.96	18050	18200	17510	23800	12840	18330	17815.06	0.76	0	13330	19343	18836	17843	17336	16343	19090	17590	6	5470	100	12830	10	1	5081792	906	33.45	3.66	12	1.83	533.00	4876.00	29500	20230906	-39.56	15170	20231005	17.53	29500	-39.56	20230906	15170	17.53	20231005	29500	-39.56	20230906	15170	17.53	20231005	0.24	N	448710	100	6 억		38828	N	N	0	N	00	N
103	20231012	111101	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17620	-710	5	-3.87	1549361950	86926	22.39	18050	18200	17510	23800	12840	18330	17822.68	0.76	0	13787	19343	18836	17843	17336	16343	19090	17590	6	5470	100	12830	10	1	5081792	895	33.06	3.61	12	1.71	533.00	4876.00	29500	20230906	-40.27	15170	20231005	16.15	29500	-40.27	20230906	15170	16.15	20231005	29500	-40.27	20230906	15170	16.15	20231005	0.24	N	448710	100	6 억		38828	N	N	0	N	00	N
104	20231012	101053	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17670	-660	5	-3.60	1350655150	75660	19.49	18050	18200	17510	23800	12840	18330	17850.30	0.76	0	13318	19343	18836	17843	17336	16343	19090	17590	6	5470	100	12830	10	1	5081792	898	33.15	3.62	12	1.49	533.00	4876.00	29500	20230906	-40.10	15170	20231005	16.48	29500	-40.10	20230906	15170	16.48	20231005	29500	-40.10	20230906	15170	16.48	20231005	0.24	N	448710	100	6 억		38828	N	N	0	N	00	N
105	20231012	091101	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18010	-320	5	-1.75	471144820	26275	6.77	18050	18100	17610	23800	12840	18330	17928.05	0.76	0	5119	19343	18836	17843	17336	16343	19090	17590	6	5470	100	12830	10	1	5081792	915	33.79	3.69	12	0.52	533.00	4876.00	29500	20230906	-38.95	15170	20231005	18.72	29500	-38.95	20230906	15170	18.72	20231005	29500	-38.95	20230906	15170	18.72	20231005	0.24	N	448710	100	6 억		38828	N	N	0	N	00	N
106	20231011	161048	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18330	-400	5	-2.14	6789723470	382110	23.38	18030	18350	16850	24300	13120	18730	17767.31	0.33	0	23780	22196	20462	18566	16832	14936	21330	17700	6	5570	100	13110	10	1	5081792	931	34.39	3.76	12	7.52	533.00	4876.00	29500	20230906	-37.86	15170	20231005	20.83	29500	-37.86	20230906	15170	20.83	20231005	29500	-37.86	20230906	15170	20.83	20231005	0.20	N	448710	100	6 억		16632	N	N	0	N	00	N
107	20231011	151055	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18100	-630	5	-3.36	6423133020	362025	22.15	18030	18350	16850	24300	13120	18730	17741.86	0.33	0	23057	22196	20462	18566	16832	14936	21330	17700	6	5570	100	13110	10	1	5081792	920	33.96	3.71	12	7.12	533.00	4876.00	29500	20230906	-38.64	15170	20231005	19.31	29500	-38.64	20230906	15170	19.31	20231005	29500	-38.64	20230906	15170	19.31	20231005	0.20	N	448710	100	6 억		16632	N	N	0	N	00	N
108	20231011	141057	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17570	-1160	5	-6.19	5559557620	313897	19.20	18030	18350	16850	24300	13120	18730	17710.96	0.33	0	20378	22196	20462	18566	16832	14936	21330	17700	6	5570	100	13110	10	1	5081792	893	32.96	3.60	12	6.18	533.00	4876.00	29500	20230906	-40.44	15170	20231005	15.82	29500	-40.44	20230906	15170	15.82	20231005	29500	-40.44	20230906	15170	15.82	20231005	0.20	N	448710	100	6 억		16632	N	N	0	N	00	N
109	20231011	131045	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17690	-1040	5	-5.55	5104313250	288006	17.62	18030	18350	16850	24300	13120	18730	17722.46	0.33	0	24339	22196	20462	18566	16832	14936	21330	17700	6	5570	100	13110	10	1	5081792	899	33.19	3.63	12	5.67	533.00	4876.00	29500	20230906	-40.03	15170	20231005	16.61	29500	-40.03	20230906	15170	16.61	20231005	29500	-40.03	20230906	15170	16.61	20231005	0.20	N	448710	100	6 억		16632	N	N	0	N	00	N
110	20231011	121106	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17780	-950	5	-5.07	4853457960	273814	16.75	18030	18350	16850	24300	13120	18730	17724.88	0.33	0	24013	22196	20462	18566	16832	14936	21330	17700	6	5570	100	13110	10	1	5081792	904	33.36	3.65	12	5.39	533.00	4876.00	29500	20230906	-39.73	15170	20231005	17.21	29500	-39.73	20230906	15170	17.21	20231005	29500	-39.73	20230906	15170	17.21	20231005	0.20	N	448710	100	6 억		16632	N	N	0	N	00	N
111	20231011	111100	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17930	-800	5	-4.27	4529483210	255603	15.64	18030	18350	16850	24300	13120	18730	17720.23	0.33	0	23495	22196	20462	18566	16832	14936	21330	17700	6	5570	100	13110	10	1	5081792	911	33.64	3.68	12	5.03	533.00	4876.00	29500	20230906	-39.22	15170	20231005	18.19	29500	-39.22	20230906	15170	18.19	20231005	29500	-39.22	20230906	15170	18.19	20231005	0.20	N	448710	100	6 억		16632	N	N	0	N	00	N
112	20231011	101051	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17650	-1080	5	-5.77	3871954170	218714	13.38	18030	18350	16850	24300	13120	18730	17702.63	0.33	0	20520	22196	20462	18566	16832	14936	21330	17700	6	5570	100	13110	10	1	5081792	897	33.11	3.62	12	4.30	533.00	4876.00	29500	20230906	-40.17	15170	20231005	16.35	29500	-40.17	20230906	15170	16.35	20231005	29500	-40.17	20230906	15170	16.35	20231005	0.20	N	448710	100	6 억		16632	N	N	0	N	00	N
113	20231011	091054	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17660	-1070	5	-5.71	1987079980	113151	6.92	18030	18030	16850	24300	13120	18730	17559.88	0.33	0	13158	22196	20462	18566	16832	14936	21330	17700	6	5570	100	13110	10	1	5081792	897	33.13	3.62	12	2.23	533.00	4876.00	29500	20230906	-40.14	15170	20231005	16.41	29500	-40.14	20230906	15170	16.41	20231005	29500	-40.14	20230906	15170	16.41	20231005	0.20	N	448710	100	6 억		16632	N	N	0	N	00	N
114	20231010	161658	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18730	2830	2	17.80	30234923430	1609464	6963.76	17410	20300	16670	20650	11130	15900	18786.17	1.15	0	-44904	16666	16282	15786	15402	14906	16475	15595	6	4750	100	11130	10	1	5081792	952	35.14	3.84	12	31.67	533.00	4876.00	29500	20230906	-36.51	15170	20231005	23.47	29500	-36.51	20230906	15170	23.47	20231005	29500	-36.51	20230906	15170	23.47	20231005	0.12	N	448710	100	6 억		58313	N	N	0	N	00	N
115	20231010	151040	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19100	3200	2	20.13	28851210970	1536244	6646.95	17410	20300	16670	20650	11130	15900	18780.36	1.15	0	-47449	16666	16282	15786	15402	14906	16475	15595	6	4750	100	11130	10	1	5081792	971	35.83	3.92	12	30.23	533.00	4876.00	29500	20230906	-35.25	15170	20231005	25.91	29500	-35.25	20230906	15170	25.91	20231005	29500	-35.25	20230906	15170	25.91	20231005	0.12	N	448710	100	6 억		58313	N	N	0	N	00	N
116	20231010	141046	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18760	2860	2	17.99	25535986220	1363398	5899.09	17410	20300	16670	20650	11130	15900	18729.66	1.15	0	-45337	16666	16282	15786	15402	14906	16475	15595	6	4750	100	11130	10	1	5081792	953	35.20	3.85	12	26.83	533.00	4876.00	29500	20230906	-36.41	15170	20231005	23.67	29500	-36.41	20230906	15170	23.67	20231005	29500	-36.41	20230906	15170	23.67	20231005	0.12	N	448710	100	6 억		58313	N	N	0	N	00	N
117	20231010	131039	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19330	3430	2	21.57	19435335740	1045670	4524.36	17410	20300	16670	20650	11130	15900	18586.49	1.15	0	-32134	16666	16282	15786	15402	14906	16475	15595	6	4750	100	11130	10	1	5081792	982	36.27	3.96	12	20.58	533.00	4876.00	29500	20230906	-34.47	15170	20231005	27.42	29500	-34.47	20230906	15170	27.42	20231005	29500	-34.47	20230906	15170	27.42	20231005	0.12	N	448710	100	6 억		58313	N	N	0	N	00	N
118	20231010	121036	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18200	2300	2	14.47	9719196120	538699	2330.82	17410	19140	16670	20650	11130	15900	18041.98	1.15	0	-33471	16666	16282	15786	15402	14906	16475	15595	6	4750	100	11130	10	1	5081792	925	34.15	3.73	12	10.60	533.00	4876.00	29500	20230906	-38.31	15170	20231005	19.97	29500	-38.31	20230906	15170	19.97	20231005	29500	-38.31	20230906	15170	19.97	20231005	0.12	N	448710	100	6 억		58313	N	N	0	N	00	N
119	20231010	111016	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17100	1200	2	7.55	6089036470	337772	1461.46	17410	19140	16670	20650	11130	15900	18027.06	1.15	0	-46511	16666	16282	15786	15402	14906	16475	15595	6	4750	100	11130	10	1	5081792	869	32.08	3.51	12	6.65	533.00	4876.00	29500	20230906	-42.03	15170	20231005	12.72	29500	-42.03	20230906	15170	12.72	20231005	29500	-42.03	20230906	15170	12.72	20231005	0.12	N	448710	100	6 억		58313	N	N	0	N	00	N
120	20231010	101027	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16850	950	2	5.97	5874879880	325216	1407.13	17410	19140	16670	20650	11130	15900	18064.55	1.15	0	-44336	16666	16282	15786	15402	14906	16475	15595	6	4750	100	11130	10	1	5081792	856	31.61	3.46	12	6.40	533.00	4876.00	29500	20230906	-42.88	15170	20231005	11.07	29500	-42.88	20230906	15170	11.07	20231005	29500	-42.88	20230906	15170	11.07	20231005	0.12	N	448710	100	6 억		58313	N	N	0	N	00	N
121	20231010	091022	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17540	1640	2	10.31	4276193750	232198	1004.66	17410	19140	17160	20650	11130	15900	18416.15	1.15	0	-34872	16666	16282	15786	15402	14906	16475	15595	6	4750	100	11130	10	1	5081792	891	32.91	3.60	12	4.57	533.00	4876.00	29500	20230906	-40.54	15170	20231005	15.62	29500	-40.54	20230906	15170	15.62	20231005	29500	-40.54	20230906	15170	15.62	20231005	0.12	N	448710	100	6 억		58313	N	N	0	N	00	N
122	20231006	161031	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15900	400	2	2.58	356521770	22546	47.91	15290	16170	15290	20150	10850	15500	15813.00	1.04	0	5483	16173	15836	15503	15166	14833	15670	15000	6	4650	100	10850	10	1	5081792	808	29.83	3.26	12	0.44	533.00	4876.00	29500	20230906	-46.10	15170	20231005	4.81	29500	-46.10	20230906	15170	4.81	20231005	29500	-46.10	20230906	15170	4.81	20231005	0.13	N	448710	100	6 억		52748	N	N	0	N	00	N
123	20231006	151015	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15780	280	2	1.81	336218260	21268	45.20	15290	16170	15290	20150	10850	15500	15808.64	1.04	0	5471	16173	15836	15503	15166	14833	15670	15000	6	4650	100	10850	10	1	5081792	802	29.61	3.24	12	0.42	533.00	4876.00	29500	20230906	-46.51	15170	20231005	4.02	29500	-46.51	20230906	15170	4.02	20231005	29500	-46.51	20230906	15170	4.02	20231005	0.13	N	448710	100	6 억		52748	N	N	0	N	00	N
124	20231006	141017	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16010	510	2	3.29	286926980	18150	38.57	15290	16170	15290	20150	10850	15500	15808.65	1.04	0	5033	16173	15836	15503	15166	14833	15670	15000	6	4650	100	10850	10	1	5081792	814	30.04	3.28	12	0.36	533.00	4876.00	29500	20230906	-45.73	15170	20231005	5.54	29500	-45.73	20230906	15170	5.54	20231005	29500	-45.73	20230906	15170	5.54	20231005	0.13	N	448710	100	6 억		52748	N	N	0	N	00	N
125	20231006	131005	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15900	400	2	2.58	253802080	16061	34.13	15290	16170	15290	20150	10850	15500	15802.38	1.04	0	4865	16173	15836	15503	15166	14833	15670	15000	6	4650	100	10850	10	1	5081792	808	29.83	3.26	12	0.32	533.00	4876.00	29500	20230906	-46.10	15170	20231005	4.81	29500	-46.10	20230906	15170	4.81	20231005	29500	-46.10	20230906	15170	4.81	20231005	0.13	N	448710	100	6 억		52748	N	N	0	N	00	N
126	20231006	121006	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15820	320	2	2.06	166688480	10602	22.53	15290	15950	15290	20150	10850	15500	15722.36	1.04	0	2614	16173	15836	15503	15166	14833	15670	15000	6	4650	100	10850	10	1	5081792	804	29.68	3.24	12	0.21	533.00	4876.00	29500	20230906	-46.37	15170	20231005	4.28	29500	-46.37	20230906	15170	4.28	20231005	29500	-46.37	20230906	15170	4.28	20231005	0.13	N	448710	100	6 억		52748	N	N	0	N	00	N
127	20231006	110956	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15950	450	2	2.90	140944160	8974	19.07	15290	15950	15290	20150	10850	15500	15705.83	1.04	0	2434	16173	15836	15503	15166	14833	15670	15000	6	4650	100	10850	10	1	5081792	811	29.92	3.27	12	0.18	533.00	4876.00	29500	20230906	-45.93	15170	20231005	5.14	29500	-45.93	20230906	15170	5.14	20231005	29500	-45.93	20230906	15170	5.14	20231005	0.13	N	448710	100	6 억		52748	N	N	0	N	00	N
128	20231006	101003	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15870	370	2	2.39	100744990	6439	13.68	15290	15870	15290	20150	10850	15500	15646.06	1.04	0	1572	16173	15836	15503	15166	14833	15670	15000	6	4650	100	10850	10	1	5081792	806	29.77	3.25	12	0.13	533.00	4876.00	29500	20230906	-46.20	15170	20231005	4.61	29500	-46.20	20230906	15170	4.61	20231005	29500	-46.20	20230906	15170	4.61	20231005	0.13	N	448710	100	6 억		52748	N	N	0	N	00	N
129	20231006	090955	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15560	60	2	0.39	28214220	1830	3.89	15290	15700	15290	20150	10850	15500	15417.61	1.04	0	124	16173	15836	15503	15166	14833	15670	15000	6	4650	100	10850	10	1	5081792	791	29.19	3.19	12	0.04	533.00	4876.00	29500	20230906	-47.25	15170	20231005	2.57	29500	-47.25	20230906	15170	2.57	20231005	29500	-47.25	20230906	15170	2.57	20231005	0.13	N	448710	100	6 억		52748	N	N	0	N	00	N