KissMeData/045660/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	160511	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12240	-50	5	-0.41	3273825470	262461	212.85	12410	12810	12100	15970	8610	12290	12473.59	2.25	0	-1298	12923	12606	11973	11656	11023	12765	11815	41	3680	500	8350	10	1	8260000	1011	18.86	1.08	12	3.18	649.00	11315.00	14840	20231004	-17.52	8000	20230103	53.00	14840	-17.52	20231004	8000	53.00	20230103	14840	-17.52	20231004	8000	53.00	20230103	4.97	N	045660	500	41 억		185776	N	N	0	N	00	N
3	20231031	150518	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12270	-20	5	-0.16	3165176290	253583	205.65	12410	12810	12100	15970	8610	12290	12481.82	2.25	0	-5484	12923	12606	11973	11656	11023	12765	11815	41	3680	500	8350	10	1	8260000	1014	18.91	1.08	12	3.07	649.00	11315.00	14840	20231004	-17.32	8000	20230103	53.38	14840	-17.32	20231004	8000	53.38	20230103	14840	-17.32	20231004	8000	53.38	20230103	4.97	N	045660	500	41 억		185776	N	N	0	N	00	N
4	20231031	140523	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12110	-180	5	-1.46	2996804650	239781	194.45	12410	12810	12100	15970	8610	12290	12498.09	2.25	0	-6689	12923	12606	11973	11656	11023	12765	11815	41	3680	500	8350	10	1	8260000	1000	18.66	1.07	12	2.90	649.00	11315.00	14840	20231004	-18.40	8000	20230103	51.38	14840	-18.40	20231004	8000	51.38	20230103	14840	-18.40	20231004	8000	51.38	20230103	4.97	N	045660	500	41 억		185776	N	N	0	N	00	N
5	20231031	130519	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12490	200	2	1.63	2622275360	209253	169.70	12410	12810	12120	15970	8610	12290	12531.60	2.25	0	-92	12923	12606	11973	11656	11023	12765	11815	41	3680	500	8350	10	1	8260000	1032	19.24	1.10	12	2.53	649.00	11315.00	14840	20231004	-15.84	8000	20230103	56.12	14840	-15.84	20231004	8000	56.12	20230103	14840	-15.84	20231004	8000	56.12	20230103	4.97	N	045660	500	41 억		185776	N	N	0	N	00	N
6	20231031	120515	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12530	240	2	1.95	2443987630	194912	158.07	12410	12810	12120	15970	8610	12290	12538.93	2.25	0	-2000	12923	12606	11973	11656	11023	12765	11815	41	3680	500	8350	10	1	8260000	1035	19.31	1.11	12	2.36	649.00	11315.00	14840	20231004	-15.57	8000	20230103	56.63	14840	-15.57	20231004	8000	56.63	20230103	14840	-15.57	20231004	8000	56.63	20230103	4.97	N	045660	500	41 억		185776	N	N	0	N	00	N
7	20231031	110530	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12550	260	2	2.12	1319121580	106077	86.02	12410	12680	12120	15970	8610	12290	12435.51	2.25	0	9156	12923	12606	11973	11656	11023	12765	11815	41	3680	500	8350	10	1	8260000	1037	19.34	1.11	12	1.28	649.00	11315.00	14840	20231004	-15.43	8000	20230103	56.88	14840	-15.43	20231004	8000	56.88	20230103	14840	-15.43	20231004	8000	56.88	20230103	4.97	N	045660	500	41 억		185776	N	N	0	N	00	N
8	20231031	100522	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12500	210	2	1.71	573906730	46504	37.71	12410	12550	12120	15970	8610	12290	12341.02	2.25	0	-1239	12923	12606	11973	11656	11023	12765	11815	41	3680	500	8350	10	1	8260000	1033	19.26	1.10	12	0.56	649.00	11315.00	14840	20231004	-15.77	8000	20230103	56.25	14840	-15.77	20231004	8000	56.25	20230103	14840	-15.77	20231004	8000	56.25	20230103	4.97	N	045660	500	41 억		185776	N	N	0	N	00	N
9	20231031	090519	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12460	170	2	1.38	81705950	6570	5.33	12410	12550	12350	15970	8610	12290	12436.22	2.25	0	388	12923	12606	11973	11656	11023	12765	11815	41	3680	500	8350	10	1	8260000	1029	19.20	1.10	12	0.08	649.00	11315.00	14840	20231004	-16.04	8000	20230103	55.75	14840	-16.04	20231004	8000	55.75	20230103	14840	-16.04	20231004	8000	55.75	20230103	4.97	N	045660	500	41 억		185776	N	N	0	N	00	N
10	20231030	160512	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12290	560	2	4.77	1469128550	122642	77.66	11650	12290	11340	15240	8220	11730	11978.50	2.05	0	16415	12810	12270	12000	11460	11190	12135	11325	41	3510	500	7970	10	1	8260000	1015	18.94	1.09	12	1.48	649.00	11315.00	14840	20231004	-17.18	8000	20230103	53.62	14840	-17.18	20231004	8000	53.62	20230103	14840	-17.18	20231004	8000	53.62	20230103	4.72	N	045660	500	41 억		169045	N	N	0	N	00	N
11	20231030	150501	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12230	500	2	4.26	1262872120	105832	67.01	11650	12230	11340	15240	8220	11730	11932.80	2.05	0	18617	12810	12270	12000	11460	11190	12135	11325	41	3510	500	7970	10	1	8260000	1010	18.84	1.08	12	1.28	649.00	11315.00	14840	20231004	-17.59	8000	20230103	52.88	14840	-17.59	20231004	8000	52.88	20230103	14840	-17.59	20231004	8000	52.88	20230103	4.72	N	045660	500	41 억		169045	N	N	0	N	00	N
12	20231030	140503	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12150	420	2	3.58	1110233500	93295	59.08	11650	12210	11340	15240	8220	11730	11900.25	2.05	0	17555	12810	12270	12000	11460	11190	12135	11325	41	3510	500	7970	10	1	8260000	1004	18.72	1.07	12	1.13	649.00	11315.00	14840	20231004	-18.13	8000	20230103	51.88	14840	-18.13	20231004	8000	51.88	20230103	14840	-18.13	20231004	8000	51.88	20230103	4.72	N	045660	500	41 억		169045	N	N	0	N	00	N
13	20231030	130502	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12150	420	2	3.58	992859990	83599	52.94	11650	12210	11340	15240	8220	11730	11876.46	2.05	0	20630	12810	12270	12000	11460	11190	12135	11325	41	3510	500	7970	10	1	8260000	1004	18.72	1.07	12	1.01	649.00	11315.00	14840	20231004	-18.13	8000	20230103	51.88	14840	-18.13	20231004	8000	51.88	20230103	14840	-18.13	20231004	8000	51.88	20230103	4.72	N	045660	500	41 억		169045	N	N	0	N	00	N
14	20231030	120458	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12100	370	2	3.15	889234010	75041	47.52	11650	12210	11340	15240	8220	11730	11849.98	2.05	0	18638	12810	12270	12000	11460	11190	12135	11325	41	3510	500	7970	10	1	8260000	999	18.64	1.07	12	0.91	649.00	11315.00	14840	20231004	-18.46	8000	20230103	51.25	14840	-18.46	20231004	8000	51.25	20230103	14840	-18.46	20231004	8000	51.25	20230103	4.72	N	045660	500	41 억		169045	N	N	0	N	00	N
15	20231030	110459	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12070	340	2	2.90	820982010	69401	43.95	11650	12210	11340	15240	8220	11730	11829.54	2.05	0	16369	12810	12270	12000	11460	11190	12135	11325	41	3510	500	7970	10	1	8260000	997	18.60	1.07	12	0.84	649.00	11315.00	14840	20231004	-18.67	8000	20230103	50.88	14840	-18.67	20231004	8000	50.88	20230103	14840	-18.67	20231004	8000	50.88	20230103	4.72	N	045660	500	41 억		169045	N	N	0	N	00	N
16	20231030	100500	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11970	240	2	2.05	570660610	48651	30.81	11650	12060	11340	15240	8220	11730	11729.68	2.05	0	8028	12810	12270	12000	11460	11190	12135	11325	41	3510	500	7970	10	1	8260000	989	18.44	1.06	12	0.59	649.00	11315.00	14840	20231004	-19.34	8000	20230103	49.62	14840	-19.34	20231004	8000	49.62	20230103	14840	-19.34	20231004	8000	49.62	20230103	4.72	N	045660	500	41 억		169045	N	N	0	N	00	N
17	20231030	090455	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11660	-70	5	-0.60	38397060	3286	2.08	11650	11820	11650	15240	8220	11730	11685.03	2.05	0	-956	12810	12270	12000	11460	11190	12135	11325	41	3510	500	7970	10	1	8260000	963	17.97	1.03	12	0.04	649.00	11315.00	14840	20231004	-21.43	8000	20230103	45.75	14840	-21.43	20231004	8000	45.75	20230103	14840	-21.43	20231004	8000	45.75	20230103	4.72	N	045660	500	41 억		169045	N	N	0	N	00	N
18	20231027	160429	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11730	-300	5	-2.49	1874973520	154195	84.68	12000	12540	11730	15630	8430	12030	12172.28	2.26	0	-16964	12676	12352	11976	11652	11276	12515	11815	41	3600	500	8180	10	1	8260000	969	18.07	1.04	12	1.87	649.00	11315.00	14840	20231004	-20.96	8000	20230103	46.62	14840	-20.96	20231004	8000	46.62	20230103	14840	-20.96	20231004	8000	46.62	20230103	4.88	N	045660	500	41 억		186321	N	N	0	N	00	N
19	20231027	150459	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11850	-180	5	-1.50	1744833920	143121	78.60	12000	12540	11770	15630	8430	12030	12191.32	2.26	0	-18315	12676	12352	11976	11652	11276	12515	11815	41	3600	500	8180	10	1	8260000	979	18.26	1.05	12	1.73	649.00	11315.00	14840	20231004	-20.15	8000	20230103	48.12	14840	-20.15	20231004	8000	48.12	20230103	14840	-20.15	20231004	8000	48.12	20230103	4.88	N	045660	500	41 억		186321	N	N	0	N	00	N
20	20231027	140456	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12030	0	3	0.00	1509391500	123270	67.70	12000	12540	11820	15630	8430	12030	12244.60	2.26	0	-12998	12676	12352	11976	11652	11276	12515	11815	41	3600	500	8180	10	1	8260000	994	18.54	1.06	12	1.49	649.00	11315.00	14840	20231004	-18.94	8000	20230103	50.38	14840	-18.94	20231004	8000	50.38	20230103	14840	-18.94	20231004	8000	50.38	20230103	4.88	N	045660	500	41 억		186321	N	N	0	N	00	N
21	20231027	130450	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12040	10	2	0.08	1414226630	115345	63.35	12000	12540	11820	15630	8430	12030	12260.84	2.26	0	-11961	12676	12352	11976	11652	11276	12515	11815	41	3600	500	8180	10	1	8260000	995	18.55	1.06	12	1.40	649.00	11315.00	14840	20231004	-18.87	8000	20230103	50.50	14840	-18.87	20231004	8000	50.50	20230103	14840	-18.87	20231004	8000	50.50	20230103	4.88	N	045660	500	41 억		186321	N	N	0	N	00	N
22	20231027	120459	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12280	250	2	2.08	1278813210	104127	57.19	12000	12540	11820	15630	8430	12030	12281.28	2.26	0	-9571	12676	12352	11976	11652	11276	12515	11815	41	3600	500	8180	10	1	8260000	1014	18.92	1.09	12	1.26	649.00	11315.00	14840	20231004	-17.25	8000	20230103	53.50	14840	-17.25	20231004	8000	53.50	20230103	14840	-17.25	20231004	8000	53.50	20230103	4.88	N	045660	500	41 억		186321	N	N	0	N	00	N
23	20231027	110503	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12340	310	2	2.58	1067817710	86921	47.74	12000	12540	11820	15630	8430	12030	12284.92	2.26	0	-7889	12676	12352	11976	11652	11276	12515	11815	41	3600	500	8180	10	1	8260000	1019	19.01	1.09	12	1.05	649.00	11315.00	14840	20231004	-16.85	8000	20230103	54.25	14840	-16.85	20231004	8000	54.25	20230103	14840	-16.85	20231004	8000	54.25	20230103	4.88	N	045660	500	41 억		186321	N	N	0	N	00	N
24	20231027	100458	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12280	250	2	2.08	822175450	67108	36.86	12000	12540	11820	15630	8430	12030	12251.53	2.26	0	-7820	12676	12352	11976	11652	11276	12515	11815	41	3600	500	8180	10	1	8260000	1014	18.92	1.09	12	0.81	649.00	11315.00	14840	20231004	-17.25	8000	20230103	53.50	14840	-17.25	20231004	8000	53.50	20230103	14840	-17.25	20231004	8000	53.50	20230103	4.88	N	045660	500	41 억		186321	N	N	0	N	00	N
25	20231027	090455	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11970	-60	5	-0.50	67286820	5609	3.08	12000	12130	11820	15630	8430	12030	11996.22	2.26	0	-3116	12676	12352	11976	11652	11276	12515	11815	41	3600	500	8180	10	1	8260000	989	18.44	1.06	12	0.07	649.00	11315.00	14840	20231004	-19.34	8000	20230103	49.62	14840	-19.34	20231004	8000	49.62	20230103	14840	-19.34	20231004	8000	49.62	20230103	4.88	N	045660	500	41 억		186321	N	N	0	N	00	N
26	20231026	160450	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12030	60	2	0.50	2166360710	180899	37.07	11790	12300	11600	15560	8380	11970	11975.52	2.86	0	-51124	13316	12642	11926	11252	10536	12980	11590	41	3590	500	8130	10	1	8260000	994	18.54	1.06	12	2.19	649.00	11315.00	14840	20231004	-18.94	8000	20230103	50.38	14840	-18.94	20231004	8000	50.38	20230103	14840	-18.94	20231004	8000	50.38	20230103	4.76	N	045660	500	41 억		236337	N	N	0	N	00	N
27	20231026	150450	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11970	0	3	0.00	2070377690	172902	35.43	11790	12300	11600	15560	8380	11970	11974.29	2.86	0	-49599	13316	12642	11926	11252	10536	12980	11590	41	3590	500	8130	10	1	8260000	989	18.44	1.06	12	2.09	649.00	11315.00	14840	20231004	-19.34	8000	20230103	49.62	14840	-19.34	20231004	8000	49.62	20230103	14840	-19.34	20231004	8000	49.62	20230103	4.76	N	045660	500	41 억		236337	N	N	0	N	00	N
28	20231026	140452	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11820	-150	5	-1.25	1788156790	149384	30.61	11790	12300	11600	15560	8380	11970	11970.20	2.86	0	-43610	13316	12642	11926	11252	10536	12980	11590	41	3590	500	8130	10	1	8260000	976	18.21	1.04	12	1.81	649.00	11315.00	14840	20231004	-20.35	8000	20230103	47.75	14840	-20.35	20231004	8000	47.75	20230103	14840	-20.35	20231004	8000	47.75	20230103	4.76	N	045660	500	41 억		236337	N	N	0	N	00	N
29	20231026	130450	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11860	-110	5	-0.92	1697693960	141743	29.05	11790	12300	11600	15560	8380	11970	11977.27	2.86	0	-43352	13316	12642	11926	11252	10536	12980	11590	41	3590	500	8130	10	1	8260000	980	18.27	1.05	12	1.72	649.00	11315.00	14840	20231004	-20.08	8000	20230103	48.25	14840	-20.08	20231004	8000	48.25	20230103	14840	-20.08	20231004	8000	48.25	20230103	4.76	N	045660	500	41 억		236337	N	N	0	N	00	N
30	20231026	120450	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11860	-110	5	-0.92	1551540920	129384	26.51	11790	12300	11600	15560	8380	11970	11991.77	2.86	0	-43553	13316	12642	11926	11252	10536	12980	11590	41	3590	500	8130	10	1	8260000	980	18.27	1.05	12	1.57	649.00	11315.00	14840	20231004	-20.08	8000	20230103	48.25	14840	-20.08	20231004	8000	48.25	20230103	14840	-20.08	20231004	8000	48.25	20230103	4.76	N	045660	500	41 억		236337	N	N	0	N	00	N
31	20231026	110454	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12090	120	2	1.00	1335063690	111355	22.82	11790	12300	11600	15560	8380	11970	11989.27	2.86	0	-36151	13316	12642	11926	11252	10536	12980	11590	41	3590	500	8130	10	1	8260000	999	18.63	1.07	12	1.35	649.00	11315.00	14840	20231004	-18.53	8000	20230103	51.12	14840	-18.53	20231004	8000	51.12	20230103	14840	-18.53	20231004	8000	51.12	20230103	4.76	N	045660	500	41 억		236337	N	N	0	N	00	N
32	20231026	100454	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11930	-40	5	-0.33	1042400310	87093	17.85	11790	12300	11600	15560	8380	11970	11968.82	2.86	0	-28230	13316	12642	11926	11252	10536	12980	11590	41	3590	500	8130	10	1	8260000	985	18.38	1.05	12	1.05	649.00	11315.00	14840	20231004	-19.61	8000	20230103	49.12	14840	-19.61	20231004	8000	49.12	20230103	14840	-19.61	20231004	8000	49.12	20230103	4.76	N	045660	500	41 억		236337	N	N	0	N	00	N
33	20231026	090452	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11830	-140	5	-1.17	103446530	8788	1.80	11790	11870	11730	15560	8380	11970	11769.63	2.86	0	953	13316	12642	11926	11252	10536	12980	11590	41	3590	500	8130	10	1	8260000	977	18.23	1.05	12	0.11	649.00	11315.00	14840	20231004	-20.28	8000	20230103	47.88	14840	-20.28	20231004	8000	47.88	20230103	14840	-20.28	20231004	8000	47.88	20230103	4.76	N	045660	500	41 억		236337	N	N	0	N	00	N
34	20231025	160454	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11970	780	2	6.97	5863716560	484242	314.22	11230	12600	11210	14540	7840	11190	12109.99	2.06	0	68629	11810	11500	11000	10690	10190	11655	10845	41	3350	500	7600	10	1	8260000	989	18.44	1.06	12	5.86	649.00	11315.00	14840	20231004	-19.34	8000	20230103	49.62	14840	-19.34	20231004	8000	49.62	20230103	14840	-19.34	20231004	8000	49.62	20230103	4.81	N	045660	500	41 억		169921	N	N	0	N	00	N
35	20231025	150453	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11960	770	2	6.88	5724703350	472613	306.67	11230	12600	11210	14540	7840	11190	12113.80	2.06	0	65925	11810	11500	11000	10690	10190	11655	10845	41	3350	500	7600	10	1	8260000	988	18.43	1.06	12	5.72	649.00	11315.00	14840	20231004	-19.41	8000	20230103	49.50	14840	-19.41	20231004	8000	49.50	20230103	14840	-19.41	20231004	8000	49.50	20230103	4.81	N	045660	500	41 억		169921	N	N	0	N	00	N
36	20231025	140450	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12010	820	2	7.33	5465625770	451103	292.71	11230	12600	11210	14540	7840	11190	12117.11	2.06	0	68346	11810	11500	11000	10690	10190	11655	10845	41	3350	500	7600	10	1	8260000	992	18.51	1.06	12	5.46	649.00	11315.00	14840	20231004	-19.07	8000	20230103	50.13	14840	-19.07	20231004	8000	50.13	20230103	14840	-19.07	20231004	8000	50.13	20230103	4.81	N	045660	500	41 억		169921	N	N	0	N	00	N
37	20231025	130451	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12090	900	2	8.04	5288140170	436367	283.15	11230	12600	11210	14540	7840	11190	12119.56	2.06	0	67903	11810	11500	11000	10690	10190	11655	10845	41	3350	500	7600	10	1	8260000	999	18.63	1.07	12	5.28	649.00	11315.00	14840	20231004	-18.53	8000	20230103	51.12	14840	-18.53	20231004	8000	51.12	20230103	14840	-18.53	20231004	8000	51.12	20230103	4.81	N	045660	500	41 억		169921	N	N	0	N	00	N
38	20231025	120450	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12140	950	2	8.49	4889008310	403107	261.57	11230	12600	11210	14540	7840	11190	12129.41	2.06	0	62121	11810	11500	11000	10690	10190	11655	10845	41	3350	500	7600	10	1	8260000	1003	18.71	1.07	12	4.88	649.00	11315.00	14840	20231004	-18.19	8000	20230103	51.75	14840	-18.19	20231004	8000	51.75	20230103	14840	-18.19	20231004	8000	51.75	20230103	4.81	N	045660	500	41 억		169921	N	N	0	N	00	N
39	20231025	110451	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12350	1160	2	10.37	4396415410	362736	235.37	11230	12600	11210	14540	7840	11190	12121.36	2.06	0	49032	11810	11500	11000	10690	10190	11655	10845	41	3350	500	7600	10	1	8260000	1020	19.03	1.09	12	4.39	649.00	11315.00	14840	20231004	-16.78	8000	20230103	54.38	14840	-16.78	20231004	8000	54.38	20230103	14840	-16.78	20231004	8000	54.38	20230103	4.81	N	045660	500	41 억		169921	N	N	0	N	00	N
40	20231025	100450	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12070	880	2	7.86	1486964850	127500	82.73	11230	12100	11210	14540	7840	11190	11664.22	2.06	0	22113	11810	11500	11000	10690	10190	11655	10845	41	3350	500	7600	10	1	8260000	997	18.60	1.07	12	1.54	649.00	11315.00	14840	20231004	-18.67	8000	20230103	50.88	14840	-18.67	20231004	8000	50.88	20230103	14840	-18.67	20231004	8000	50.88	20230103	4.81	N	045660	500	41 억		169921	N	N	0	N	00	N
41	20231025	090448	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11230	40	2	0.36	56306790	5001	3.25	11230	11290	11210	14540	7840	11190	11266.29	2.06	0	-3120	11810	11500	11000	10690	10190	11655	10845	41	3350	500	7600	10	1	8260000	928	17.30	0.99	12	0.06	649.00	11315.00	14840	20231004	-24.33	8000	20230103	40.38	14840	-24.33	20231004	8000	40.38	20230103	14840	-24.33	20231004	8000	40.38	20230103	4.81	N	045660	500	41 억		169921	N	N	0	N	00	N
42	20231024	160440	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11190	560	2	5.27	1700693400	153520	53.83	10630	11310	10500	13810	7450	10630	11077.92	1.97	0	7249	11910	11270	10950	10310	9990	11110	10150	41	3180	500	7220	10	1	8260000	924	17.24	0.99	12	1.86	649.00	11315.00	14840	20231004	-24.60	8000	20230103	39.88	14840	-24.60	20231004	8000	39.88	20230103	14840	-24.60	20231004	8000	39.88	20230103	4.90	N	045660	500	41 억		162671	N	N	0	N	00	N
43	20231024	150448	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11190	560	2	5.27	1621518320	146442	51.35	10630	11310	10500	13810	7450	10630	11073.29	1.97	0	5665	11910	11270	10950	10310	9990	11110	10150	41	3180	500	7220	10	1	8260000	924	17.24	0.99	12	1.77	649.00	11315.00	14840	20231004	-24.60	8000	20230103	39.88	14840	-24.60	20231004	8000	39.88	20230103	14840	-24.60	20231004	8000	39.88	20230103	4.90	N	045660	500	41 억		162671	N	N	0	N	00	N
44	20231024	140439	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11210	580	2	5.46	1435509840	129889	45.54	10630	11250	10500	13810	7450	10630	11052.38	1.97	0	1769	11910	11270	10950	10310	9990	11110	10150	41	3180	500	7220	10	1	8260000	926	17.27	0.99	12	1.57	649.00	11315.00	14840	20231004	-24.46	8000	20230103	40.12	14840	-24.46	20231004	8000	40.12	20230103	14840	-24.46	20231004	8000	40.12	20230103	4.90	N	045660	500	41 억		162671	N	N	0	N	00	N
45	20231024	130445	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11020	390	2	3.67	1328889410	120319	42.19	10630	11250	10500	13810	7450	10630	11045.32	1.97	0	-1994	11910	11270	10950	10310	9990	11110	10150	41	3180	500	7220	10	1	8260000	910	16.98	0.97	12	1.46	649.00	11315.00	14840	20231004	-25.74	8000	20230103	37.75	14840	-25.74	20231004	8000	37.75	20230103	14840	-25.74	20231004	8000	37.75	20230103	4.90	N	045660	500	41 억		162671	N	N	0	N	00	N
46	20231024	120449	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11080	450	2	4.23	1200031160	108704	38.12	10630	11250	10500	13810	7450	10630	11040.09	1.97	0	-1152	11910	11270	10950	10310	9990	11110	10150	41	3180	500	7220	10	1	8260000	915	17.07	0.98	12	1.32	649.00	11315.00	14840	20231004	-25.34	8000	20230103	38.50	14840	-25.34	20231004	8000	38.50	20230103	14840	-25.34	20231004	8000	38.50	20230103	4.90	N	045660	500	41 억		162671	N	N	0	N	00	N
47	20231024	110445	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11150	520	2	4.89	1091570150	98951	34.70	10630	11250	10500	13810	7450	10630	11032.12	1.97	0	-1511	11910	11270	10950	10310	9990	11110	10150	41	3180	500	7220	10	1	8260000	921	17.18	0.99	12	1.20	649.00	11315.00	14840	20231004	-24.87	8000	20230103	39.38	14840	-24.87	20231004	8000	39.38	20230103	14840	-24.87	20231004	8000	39.38	20230103	4.90	N	045660	500	41 억		162671	N	N	0	N	00	N
48	20231024	100441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10970	340	2	3.20	848487110	76960	26.98	10630	11250	10500	13810	7450	10630	11025.93	1.97	0	-4355	11910	11270	10950	10310	9990	11110	10150	41	3180	500	7220	10	1	8260000	906	16.90	0.97	12	0.93	649.00	11315.00	14840	20231004	-26.08	8000	20230103	37.12	14840	-26.08	20231004	8000	37.12	20230103	14840	-26.08	20231004	8000	37.12	20230103	4.90	N	045660	500	41 억		162671	N	N	0	N	00	N
49	20231024	090444	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10630	0	3	0.00	58208870	5507	1.93	10630	10630	10500	13810	7450	10630	10568.03	1.97	0	364	11910	11270	10950	10310	9990	11110	10150	41	3180	500	7220	10	1	8260000	878	16.38	0.94	12	0.07	649.00	11315.00	14840	20231004	-28.37	8000	20230103	32.88	14840	-28.37	20231004	8000	32.88	20230103	14840	-28.37	20231004	8000	32.88	20230103	4.90	N	045660	500	41 억		162671	N	N	0	N	00	N
50	20231023	160438	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10630	-430	5	-3.89	3145914790	282113	12.64	10870	11590	10630	14370	7750	11060	11151.63	2.07	0	-11237	13486	12272	11096	9882	8706	12880	10490	41	3310	500	7520	10	1	8260000	878	16.38	0.94	12	3.42	649.00	11315.00	14840	20231004	-28.37	8000	20230103	32.88	14840	-28.37	20231004	8000	32.88	20230103	14840	-28.37	20231004	8000	32.88	20230103	4.95	N	045660	500	41 억		171135	N	N	0	N	00	N
51	20231023	150440	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10760	-300	5	-2.71	3038931590	272078	12.19	10870	11590	10660	14370	7750	11060	11169.42	2.07	0	-14925	13486	12272	11096	9882	8706	12880	10490	41	3310	500	7520	10	1	8260000	889	16.58	0.95	12	3.29	649.00	11315.00	14840	20231004	-27.49	8000	20230103	34.50	14840	-27.49	20231004	8000	34.50	20230103	14840	-27.49	20231004	8000	34.50	20230103	4.95	N	045660	500	41 억		171135	N	N	0	N	00	N
52	20231023	140439	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10880	-180	5	-1.63	2684809490	239194	10.72	10870	11590	10860	14370	7750	11060	11224.53	2.07	0	-7666	13486	12272	11096	9882	8706	12880	10490	41	3310	500	7520	10	1	8260000	899	16.76	0.96	12	2.90	649.00	11315.00	14840	20231004	-26.68	8000	20230103	36.00	14840	-26.68	20231004	8000	36.00	20230103	14840	-26.68	20231004	8000	36.00	20230103	4.95	N	045660	500	41 억		171135	N	N	0	N	00	N
53	20231023	130441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11070	10	2	0.09	2448952160	217636	9.75	10870	11590	10870	14370	7750	11060	11252.68	2.07	0	209	13486	12272	11096	9882	8706	12880	10490	41	3310	500	7520	10	1	8260000	914	17.06	0.98	12	2.63	649.00	11315.00	14840	20231004	-25.40	8000	20230103	38.38	14840	-25.40	20231004	8000	38.38	20230103	14840	-25.40	20231004	8000	38.38	20230103	4.95	N	045660	500	41 억		171135	N	N	0	N	00	N
54	20231023	120438	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11120	60	2	0.54	2233042600	198094	8.87	10870	11590	10870	14370	7750	11060	11272.85	2.07	0	6402	13486	12272	11096	9882	8706	12880	10490	41	3310	500	7520	10	1	8260000	919	17.13	0.98	12	2.40	649.00	11315.00	14840	20231004	-25.07	8000	20230103	39.00	14840	-25.07	20231004	8000	39.00	20230103	14840	-25.07	20231004	8000	39.00	20230103	4.95	N	045660	500	41 억		171135	N	N	0	N	00	N
55	20231023	110437	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11150	90	2	0.81	2079622060	184313	8.26	10870	11590	10870	14370	7750	11060	11283.33	2.07	0	11041	13486	12272	11096	9882	8706	12880	10490	41	3310	500	7520	10	1	8260000	921	17.18	0.99	12	2.23	649.00	11315.00	14840	20231004	-24.87	8000	20230103	39.38	14840	-24.87	20231004	8000	39.38	20230103	14840	-24.87	20231004	8000	39.38	20230103	4.95	N	045660	500	41 억		171135	N	N	0	N	00	N
56	20231023	100433	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11040	-20	5	-0.18	1912692080	169251	7.58	10870	11590	10870	14370	7750	11060	11301.19	2.07	0	13245	13486	12272	11096	9882	8706	12880	10490	41	3310	500	7520	10	1	8260000	912	17.01	0.98	12	2.05	649.00	11315.00	14840	20231004	-25.61	8000	20230103	38.00	14840	-25.61	20231004	8000	38.00	20230103	14840	-25.61	20231004	8000	38.00	20230103	4.95	N	045660	500	41 억		171135	N	N	0	N	00	N
57	20231023	090443	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11130	70	2	0.63	316430770	28676	1.28	10870	11230	10870	14370	7750	11060	11034.52	2.07	0	-297	13486	12272	11096	9882	8706	12880	10490	41	3310	500	7520	10	1	8260000	919	17.15	0.98	12	0.35	649.00	11315.00	14840	20231004	-25.00	8000	20230103	39.12	14840	-25.00	20231004	8000	39.12	20230103	14840	-25.00	20231004	8000	39.12	20230103	4.95	N	045660	500	41 억		171135	N	N	0	N	00	N
58	20231020	160437	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11060	790	2	7.69	25319165950	2223233	1351.69	10170	12310	9920	13350	7190	10270	11388.47	2.16	0	-4323	10690	10480	10280	10070	9870	10380	9970	41	3080	500	6980	10	1	8260000	914	17.04	0.98	12	26.92	649.00	11315.00	14840	20231004	-25.47	8000	20230103	38.25	14840	-25.47	20231004	8000	38.25	20230103	14840	-25.47	20231004	8000	38.25	20230103	4.99	N	045660	500	41 억		178454	N	N	0	N	00	N
59	20231020	150437	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11220	950	2	9.25	24680554860	2166042	1316.92	10170	12310	9920	13350	7190	10270	11394.31	2.16	0	-11321	10690	10480	10280	10070	9870	10380	9970	41	3080	500	6980	10	1	8260000	927	17.29	0.99	12	26.22	649.00	11315.00	14840	20231004	-24.39	8000	20230103	40.25	14840	-24.39	20231004	8000	40.25	20230103	14840	-24.39	20231004	8000	40.25	20230103	4.99	N	045660	500	41 억		178454	N	N	0	N	00	N
60	20231020	140440	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11030	760	2	7.40	22826064480	2001217	1216.71	10170	12310	9920	13350	7190	10270	11406.09	2.16	0	-19206	10690	10480	10280	10070	9870	10380	9970	41	3080	500	6980	10	1	8260000	911	17.00	0.97	12	24.23	649.00	11315.00	14840	20231004	-25.67	8000	20230103	37.88	14840	-25.67	20231004	8000	37.88	20230103	14840	-25.67	20231004	8000	37.88	20230103	4.99	N	045660	500	41 억		178454	N	N	0	N	00	N
61	20231020	130428	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11060	790	2	7.69	21016926120	1839993	1118.69	10170	12310	9920	13350	7190	10270	11422.29	2.16	0	-21450	10690	10480	10280	10070	9870	10380	9970	41	3080	500	6980	10	1	8260000	914	17.04	0.98	12	22.28	649.00	11315.00	14840	20231004	-25.47	8000	20230103	38.25	14840	-25.47	20231004	8000	38.25	20230103	14840	-25.47	20231004	8000	38.25	20230103	4.99	N	045660	500	41 억		178454	N	N	0	N	00	N
62	20231020	120434	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11910	1640	2	15.97	17216890180	1505373	915.24	10170	12310	9920	13350	7190	10270	11436.96	2.16	0	-31694	10690	10480	10280	10070	9870	10380	9970	41	3080	500	6980	10	1	8260000	984	18.35	1.05	12	18.22	649.00	11315.00	14840	20231004	-19.74	8000	20230103	48.88	14840	-19.74	20231004	8000	48.88	20230103	14840	-19.74	20231004	8000	48.88	20230103	4.99	N	045660	500	41 억		178454	N	N	0	N	00	N
63	20231020	110439	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10190	-80	5	-0.78	550269610	54865	33.36	10170	10200	9920	13350	7190	10270	10029.52	2.16	0	-20892	10690	10480	10280	10070	9870	10380	9970	41	3080	500	6980	10	1	8260000	842	15.70	0.90	12	0.66	649.00	11315.00	14840	20231004	-31.33	8000	20230103	27.38	14840	-31.33	20231004	8000	27.38	20230103	14840	-31.33	20231004	8000	27.38	20230103	4.99	N	045660	500	41 억		178454	N	N	0	N	00	N
64	20231020	100434	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10010	-260	5	-2.53	440571940	43941	26.72	10170	10170	9920	13350	7190	10270	10026.44	2.16	0	-20093	10690	10480	10280	10070	9870	10380	9970	41	3080	500	6980	10	1	8260000	827	15.42	0.88	12	0.53	649.00	11315.00	14840	20231004	-32.55	8000	20230103	25.12	14840	-32.55	20231004	8000	25.12	20230103	14840	-32.55	20231004	8000	25.12	20230103	4.99	N	045660	500	41 억		178454	N	N	0	N	00	N
65	20231020	090437	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10060	-210	5	-2.04	32953550	3255	1.98	10170	10170	10060	13350	7190	10270	10123.98	2.16	0	-626	10690	10480	10280	10070	9870	10380	9970	41	3080	500	6980	10	1	8260000	831	15.50	0.89	12	0.04	649.00	11315.00	14840	20231004	-32.21	8000	20230103	25.75	14840	-32.21	20231004	8000	25.75	20230103	14840	-32.21	20231004	8000	25.75	20230103	4.99	N	045660	500	41 억		178454	N	N	0	N	00	N
66	20231019	160433	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10270	-230	5	-2.19	1673944140	163686	62.93	10310	10490	10080	13650	7350	10500	10226.52	2.11	0	4534	11406	10952	10676	10222	9946	10815	10085	41	3150	500	7140	10	1	8260000	848	15.82	0.91	12	1.98	649.00	11315.00	14840	20231004	-30.80	8000	20230103	28.38	14840	-30.80	20231004	8000	28.38	20230103	14840	-30.80	20231004	8000	28.38	20230103	4.99	N	045660	500	41 억		173880	N	N	0	N	00	N
67	20231019	150432	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10200	-300	5	-2.86	1568674770	153383	58.97	10310	10490	10080	13650	7350	10500	10227.17	2.11	0	5829	11406	10952	10676	10222	9946	10815	10085	41	3150	500	7140	10	1	8260000	843	15.72	0.90	12	1.86	649.00	11315.00	14840	20231004	-31.27	8000	20230103	27.50	14840	-31.27	20231004	8000	27.50	20230103	14840	-31.27	20231004	8000	27.50	20230103	4.99	N	045660	500	41 억		173880	N	N	0	N	00	N
68	20231019	140434	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10170	-330	5	-3.14	1187310390	116292	44.71	10310	10430	10080	13650	7350	10500	10209.73	2.11	0	15116	11406	10952	10676	10222	9946	10815	10085	41	3150	500	7140	10	1	8260000	840	15.67	0.90	12	1.41	649.00	11315.00	14840	20231004	-31.47	8000	20230103	27.12	14840	-31.47	20231004	8000	27.12	20230103	14840	-31.47	20231004	8000	27.12	20230103	4.99	N	045660	500	41 억		173880	N	N	0	N	00	N
69	20231019	130430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10200	-300	5	-2.86	1049876740	102718	39.49	10310	10430	10080	13650	7350	10500	10220.96	2.11	0	15724	11406	10952	10676	10222	9946	10815	10085	41	3150	500	7140	10	1	8260000	843	15.72	0.90	12	1.24	649.00	11315.00	14840	20231004	-31.27	8000	20230103	27.50	14840	-31.27	20231004	8000	27.50	20230103	14840	-31.27	20231004	8000	27.50	20230103	4.99	N	045660	500	41 억		173880	N	N	0	N	00	N
70	20231019	120433	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10100	-400	5	-3.81	933287700	91204	35.07	10310	10430	10080	13650	7350	10500	10232.97	2.11	0	11440	11406	10952	10676	10222	9946	10815	10085	41	3150	500	7140	10	1	8260000	834	15.56	0.89	12	1.10	649.00	11315.00	14840	20231004	-31.94	8000	20230103	26.25	14840	-31.94	20231004	8000	26.25	20230103	14840	-31.94	20231004	8000	26.25	20230103	4.99	N	045660	500	41 억		173880	N	N	0	N	00	N
71	20231019	110433	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10160	-340	5	-3.24	733412190	71465	27.48	10310	10430	10150	13650	7350	10500	10262.54	2.11	0	3992	11406	10952	10676	10222	9946	10815	10085	41	3150	500	7140	10	1	8260000	839	15.65	0.90	12	0.87	649.00	11315.00	14840	20231004	-31.54	8000	20230103	27.00	14840	-31.54	20231004	8000	27.00	20230103	14840	-31.54	20231004	8000	27.00	20230103	4.99	N	045660	500	41 억		173880	N	N	0	N	00	N
72	20231019	100430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10310	-190	5	-1.81	420000960	40768	15.67	10310	10430	10210	13650	7350	10500	10302.22	2.11	0	177	11406	10952	10676	10222	9946	10815	10085	41	3150	500	7140	10	1	8260000	852	15.89	0.91	12	0.49	649.00	11315.00	14840	20231004	-30.53	8000	20230103	28.88	14840	-30.53	20231004	8000	28.88	20230103	14840	-30.53	20231004	8000	28.88	20230103	4.99	N	045660	500	41 억		173880	N	N	0	N	00	N
73	20231019	090433	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10400	-100	5	-0.95	139386430	13519	5.20	10310	10430	10270	13650	7350	10500	10310.41	2.11	0	1721	11406	10952	10676	10222	9946	10815	10085	41	3150	500	7140	10	1	8260000	859	16.02	0.92	12	0.16	649.00	11315.00	14840	20231004	-29.92	8000	20230103	30.00	14840	-29.92	20231004	8000	30.00	20230103	14840	-29.92	20231004	8000	30.00	20230103	4.99	N	045660	500	41 억		173880	N	N	0	N	00	N
74	20231018	160435	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10500	-640	5	-5.75	2752143150	257603	207.43	11130	11130	10400	14480	7800	11140	10683.74	1.43	0	56151	11620	11380	11260	11020	10900	11320	10960	41	3340	500	7570	10	1	8260000	867	16.18	0.93	12	3.12	649.00	11315.00	14840	20231004	-29.25	8000	20230103	31.25	14840	-29.25	20231004	8000	31.25	20230103	14840	-29.25	20231004	8000	31.25	20230103	5.04	N	045660	500	41 억		117801	N	N	0	N	00	N
75	20231018	150429	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10510	-630	5	-5.66	2678129950	250558	201.76	11130	11130	10400	14480	7800	11140	10688.66	1.43	0	55704	11620	11380	11260	11020	10900	11320	10960	41	3340	500	7570	10	1	8260000	868	16.19	0.93	12	3.03	649.00	11315.00	14840	20231004	-29.18	8000	20230103	31.38	14840	-29.18	20231004	8000	31.38	20230103	14840	-29.18	20231004	8000	31.38	20230103	5.04	N	045660	500	41 억		117801	N	N	0	N	00	N
76	20231018	140426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10540	-600	5	-5.39	2360982380	220289	177.39	11130	11130	10470	14480	7800	11140	10717.66	1.43	0	55761	11620	11380	11260	11020	10900	11320	10960	41	3340	500	7570	10	1	8260000	871	16.24	0.93	12	2.67	649.00	11315.00	14840	20231004	-28.98	8000	20230103	31.75	14840	-28.98	20231004	8000	31.75	20230103	14840	-28.98	20231004	8000	31.75	20230103	5.04	N	045660	500	41 억		117801	N	N	0	N	00	N
77	20231018	130424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10590	-550	5	-4.94	1999608620	185938	149.73	11130	11130	10510	14480	7800	11140	10754.17	1.43	0	56470	11620	11380	11260	11020	10900	11320	10960	41	3340	500	7570	10	1	8260000	875	16.32	0.94	12	2.25	649.00	11315.00	14840	20231004	-28.64	8000	20230103	32.38	14840	-28.64	20231004	8000	32.38	20230103	14840	-28.64	20231004	8000	32.38	20230103	5.04	N	045660	500	41 억		117801	N	N	0	N	00	N
78	20231018	120431	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10670	-470	5	-4.22	1831407410	170032	136.92	11130	11130	10580	14480	7800	11140	10770.96	1.43	0	54650	11620	11380	11260	11020	10900	11320	10960	41	3340	500	7570	10	1	8260000	881	16.44	0.94	12	2.06	649.00	11315.00	14840	20231004	-28.10	8000	20230103	33.38	14840	-28.10	20231004	8000	33.38	20230103	14840	-28.10	20231004	8000	33.38	20230103	5.04	N	045660	500	41 억		117801	N	N	0	N	00	N
79	20231018	110427	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10800	-340	5	-3.05	1069224160	98314	79.17	11130	11130	10730	14480	7800	11140	10875.60	1.43	0	19151	11620	11380	11260	11020	10900	11320	10960	41	3340	500	7570	10	1	8260000	892	16.64	0.95	12	1.19	649.00	11315.00	14840	20231004	-27.22	8000	20230103	35.00	14840	-27.22	20231004	8000	35.00	20230103	14840	-27.22	20231004	8000	35.00	20230103	5.04	N	045660	500	41 억		117801	N	N	0	N	00	N
80	20231018	100430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10790	-350	5	-3.14	858836470	78753	63.42	11130	11130	10740	14480	7800	11140	10905.44	1.43	0	17341	11620	11380	11260	11020	10900	11320	10960	41	3340	500	7570	10	1	8260000	891	16.63	0.95	12	0.95	649.00	11315.00	14840	20231004	-27.29	8000	20230103	34.88	14840	-27.29	20231004	8000	34.88	20230103	14840	-27.29	20231004	8000	34.88	20230103	5.04	N	045660	500	41 억		117801	N	N	0	N	00	N
81	20231018	090426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	10970	-170	5	-1.53	147062790	13352	10.75	11130	11130	10970	14480	7800	11140	11014.29	1.43	0	5009	11620	11380	11260	11020	10900	11320	10960	41	3340	500	7570	10	1	8260000	906	16.90	0.97	12	0.16	649.00	11315.00	14840	20231004	-26.08	8000	20230103	37.12	14840	-26.08	20231004	8000	37.12	20230103	14840	-26.08	20231004	8000	37.12	20230103	5.04	N	045660	500	41 억		117801	N	N	0	N	00	N
82	20231017	160429	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11140	-240	5	-2.11	1382543630	122422	67.40	11300	11500	11140	14790	7970	11380	11293.70	1.39	0	3467	11966	11672	11516	11222	11066	11595	11145	41	3410	500	7730	10	1	8260000	920	17.16	0.98	12	1.48	649.00	11315.00	14840	20231004	-24.93	8000	20230103	39.25	14840	-24.93	20231004	8000	39.25	20230103	14840	-24.93	20231004	8000	39.25	20230103	5.24	N	045660	500	41 억		114835	N	N	0	N	00	N
83	20231017	150429	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11170	-210	5	-1.85	1274866600	112768	62.09	11300	11500	11160	14790	7970	11380	11305.22	1.39	0	4412	11966	11672	11516	11222	11066	11595	11145	41	3410	500	7730	10	1	8260000	923	17.21	0.99	12	1.37	649.00	11315.00	14840	20231004	-24.73	8000	20230103	39.62	14840	-24.73	20231004	8000	39.62	20230103	14840	-24.73	20231004	8000	39.62	20230103	5.24	N	045660	500	41 억		114835	N	N	0	N	00	N
84	20231017	140430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11190	-190	5	-1.67	1170525520	103434	56.95	11300	11500	11180	14790	7970	11380	11316.64	1.39	0	5072	11966	11672	11516	11222	11066	11595	11145	41	3410	500	7730	10	1	8260000	924	17.24	0.99	12	1.25	649.00	11315.00	14840	20231004	-24.60	8000	20230103	39.88	14840	-24.60	20231004	8000	39.88	20230103	14840	-24.60	20231004	8000	39.88	20230103	5.24	N	045660	500	41 억		114835	N	N	0	N	00	N
85	20231017	130428	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11290	-90	5	-0.79	1024162980	90403	49.77	11300	11500	11230	14790	7970	11380	11328.86	1.39	0	11002	11966	11672	11516	11222	11066	11595	11145	41	3410	500	7730	10	1	8260000	933	17.40	1.00	12	1.09	649.00	11315.00	14840	20231004	-23.92	8000	20230103	41.12	14840	-23.92	20231004	8000	41.12	20230103	14840	-23.92	20231004	8000	41.12	20230103	5.24	N	045660	500	41 억		114835	N	N	0	N	00	N
86	20231017	120430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11260	-120	5	-1.05	966498790	85286	46.96	11300	11500	11230	14790	7970	11380	11332.44	1.39	0	11036	11966	11672	11516	11222	11066	11595	11145	41	3410	500	7730	10	1	8260000	930	17.35	1.00	12	1.03	649.00	11315.00	14840	20231004	-24.12	8000	20230103	40.75	14840	-24.12	20231004	8000	40.75	20230103	14840	-24.12	20231004	8000	40.75	20230103	5.24	N	045660	500	41 억		114835	N	N	0	N	00	N
87	20231017	110425	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11340	-40	5	-0.35	803220740	70810	38.99	11300	11500	11260	14790	7970	11380	11343.32	1.39	0	16317	11966	11672	11516	11222	11066	11595	11145	41	3410	500	7730	10	1	8260000	937	17.47	1.00	12	0.86	649.00	11315.00	14840	20231004	-23.58	8000	20230103	41.75	14840	-23.58	20231004	8000	41.75	20230103	14840	-23.58	20231004	8000	41.75	20230103	5.24	N	045660	500	41 억		114835	N	N	0	N	00	N
88	20231017	100423	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11350	-30	5	-0.26	585605560	51670	28.45	11300	11430	11260	14790	7970	11380	11333.57	1.39	0	13623	11966	11672	11516	11222	11066	11595	11145	41	3410	500	7730	10	1	8260000	938	17.49	1.00	12	0.63	649.00	11315.00	14840	20231004	-23.52	8000	20230103	41.88	14840	-23.52	20231004	8000	41.88	20230103	14840	-23.52	20231004	8000	41.88	20230103	5.24	N	045660	500	41 억		114835	N	N	0	N	00	N
89	20231017	090426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11390	10	2	0.09	139391450	12295	6.77	11300	11430	11300	14790	7970	11380	11337.25	1.39	0	2682	11966	11672	11516	11222	11066	11595	11145	41	3410	500	7730	10	1	8260000	941	17.55	1.01	12	0.15	649.00	11315.00	14840	20231004	-23.25	8000	20230103	42.38	14840	-23.25	20231004	8000	42.38	20230103	14840	-23.25	20231004	8000	42.38	20230103	5.24	N	045660	500	41 억		114835	N	N	0	N	00	N
90	20231016	160425	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11380	-360	5	-3.07	2055394050	177518	53.08	11500	11810	11360	15260	8220	11740	11578.21	1.34	0	3900	12386	12062	11816	11492	11246	11940	11370	41	3520	500	7980	10	1	8260000	940	17.53	1.01	12	2.15	649.00	11315.00	14840	20231004	-23.32	8000	20230103	42.25	14840	-23.32	20231004	8000	42.25	20230103	14840	-23.32	20231004	8000	42.25	20230103	5.34	N	045660	500	41 억		110387	N	N	0	N	00	N
91	20231016	150425	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11480	-260	5	-2.21	1839277760	158542	47.40	11500	11810	11400	15260	8220	11740	11600.89	1.34	0	-1581	12386	12062	11816	11492	11246	11940	11370	41	3520	500	7980	10	1	8260000	948	17.69	1.01	12	1.92	649.00	11315.00	14840	20231004	-22.64	8000	20230103	43.50	14840	-22.64	20231004	8000	43.50	20230103	14840	-22.64	20231004	8000	43.50	20230103	5.34	N	045660	500	41 억		110387	N	N	0	N	00	N
92	20231016	140425	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11510	-230	5	-1.96	1406748510	120814	36.12	11500	11810	11450	15260	8220	11740	11643.64	1.34	0	2196	12386	12062	11816	11492	11246	11940	11370	41	3520	500	7980	10	1	8260000	951	17.73	1.02	12	1.46	649.00	11315.00	14840	20231004	-22.44	8000	20230103	43.88	14840	-22.44	20231004	8000	43.88	20230103	14840	-22.44	20231004	8000	43.88	20230103	5.34	N	045660	500	41 억		110387	N	N	0	N	00	N
93	20231016	130424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11530	-210	5	-1.79	1283632370	110150	32.93	11500	11810	11450	15260	8220	11740	11653.22	1.34	0	2057	12386	12062	11816	11492	11246	11940	11370	41	3520	500	7980	10	1	8260000	952	17.77	1.02	12	1.33	649.00	11315.00	14840	20231004	-22.30	8000	20230103	44.12	14840	-22.30	20231004	8000	44.12	20230103	14840	-22.30	20231004	8000	44.12	20230103	5.34	N	045660	500	41 억		110387	N	N	0	N	00	N
94	20231016	120423	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11610	-130	5	-1.11	1168434520	100208	29.96	11500	11810	11450	15260	8220	11740	11659.81	1.34	0	5722	12386	12062	11816	11492	11246	11940	11370	41	3520	500	7980	10	1	8260000	959	17.89	1.03	12	1.21	649.00	11315.00	14840	20231004	-21.77	8000	20230103	45.12	14840	-21.77	20231004	8000	45.12	20230103	14840	-21.77	20231004	8000	45.12	20230103	5.34	N	045660	500	41 억		110387	N	N	0	N	00	N
95	20231016	110422	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11710	-30	5	-0.26	927752330	79672	23.82	11500	11800	11450	15260	8220	11740	11644.23	1.34	0	6189	12386	12062	11816	11492	11246	11940	11370	41	3520	500	7980	10	1	8260000	967	18.04	1.03	12	0.96	649.00	11315.00	14840	20231004	-21.09	8000	20230103	46.38	14840	-21.09	20231004	8000	46.38	20230103	14840	-21.09	20231004	8000	46.38	20230103	5.34	N	045660	500	41 억		110387	N	N	0	N	00	N
96	20231016	100419	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11770	30	2	0.26	727724890	62583	18.71	11500	11790	11450	15260	8220	11740	11627.53	1.34	0	5938	12386	12062	11816	11492	11246	11940	11370	41	3520	500	7980	10	1	8260000	972	18.14	1.04	12	0.76	649.00	11315.00	14840	20231004	-20.69	8000	20230103	47.12	14840	-20.69	20231004	8000	47.12	20230103	14840	-20.69	20231004	8000	47.12	20230103	5.34	N	045660	500	41 억		110387	N	N	0	N	00	N
97	20231016	090421	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	11520	-220	5	-1.87	155504130	13491	4.03	11500	11620	11450	15260	8220	11740	11520.81	1.34	0	1615	12386	12062	11816	11492	11246	11940	11370	41	3520	500	7980	10	1	8260000	952	17.75	1.02	12	0.16	649.00	11315.00	14840	20231004	-22.37	8000	20230103	44.00	14840	-22.37	20231004	8000	44.00	20230103	14840	-22.37	20231004	8000	44.00	20230103	5.34	N	045660	500	41 억		110387	N	N	0	N	00	N
98	20231012	160431	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12040	-1660	5	-12.12	9423251680	750393	112.05	13400	13400	11930	17810	9590	13700	12558.51	2.23	0	-67436	14293	13996	13643	13346	12993	14145	13495	41	4110	500	9310	10	1	8260000	995	18.55	1.06	12	9.08	649.00	11315.00	14840	20231004	-18.87	8000	20230103	50.50	14840	-18.87	20231004	8000	50.50	20230103	14840	-18.87	20231004	8000	50.50	20230103	4.23	N	045660	500	41 억		183800	N	N	0	N	00	N
99	20231012	150423	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12050	-1650	5	-12.04	8958612750	711705	106.28	13400	13400	11970	17810	9590	13700	12587.54	2.23	0	-65627	14293	13996	13643	13346	12993	14145	13495	41	4110	500	9310	10	1	8260000	995	18.57	1.06	12	8.62	649.00	11315.00	14840	20231004	-18.80	8000	20230103	50.63	14840	-18.80	20231004	8000	50.63	20230103	14840	-18.80	20231004	8000	50.63	20230103	4.23	N	045660	500	41 억		183800	N	N	0	N	00	N
100	20231012	140423	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12150	-1550	5	-11.31	8051214580	636441	95.04	13400	13400	12070	17810	9590	13700	12650.37	2.23	0	-60789	14293	13996	13643	13346	12993	14145	13495	41	4110	500	9310	10	1	8260000	1004	18.72	1.07	12	7.71	649.00	11315.00	14840	20231004	-18.13	8000	20230103	51.88	14840	-18.13	20231004	8000	51.88	20230103	14840	-18.13	20231004	8000	51.88	20230103	4.23	N	045660	500	41 억		183800	N	N	0	N	00	N
101	20231012	130423	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12340	-1360	5	-9.93	7026647540	552416	82.49	13400	13400	12310	17810	9590	13700	12719.85	2.23	0	-54157	14293	13996	13643	13346	12993	14145	13495	41	4110	500	9310	10	1	8260000	1019	19.01	1.09	12	6.69	649.00	11315.00	14840	20231004	-16.85	8000	20230103	54.25	14840	-16.85	20231004	8000	54.25	20230103	14840	-16.85	20231004	8000	54.25	20230103	4.23	N	045660	500	41 억		183800	N	N	0	N	00	N
102	20231012	120430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12390	-1310	5	-9.56	6541512700	513171	76.63	13400	13400	12370	17810	9590	13700	12747.24	2.23	0	-50261	14293	13996	13643	13346	12993	14145	13495	41	4110	500	9310	10	1	8260000	1023	19.09	1.10	12	6.21	649.00	11315.00	14840	20231004	-16.51	8000	20230103	54.88	14840	-16.51	20231004	8000	54.88	20230103	14840	-16.51	20231004	8000	54.88	20230103	4.23	N	045660	500	41 억		183800	N	N	0	N	00	N
103	20231012	110428	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12460	-1240	5	-9.05	5611320810	438368	65.46	13400	13400	12410	17810	9590	13700	12800.48	2.23	0	-40478	14293	13996	13643	13346	12993	14145	13495	41	4110	500	9310	10	1	8260000	1029	19.20	1.10	12	5.31	649.00	11315.00	14840	20231004	-16.04	8000	20230103	55.75	14840	-16.04	20231004	8000	55.75	20230103	14840	-16.04	20231004	8000	55.75	20230103	4.23	N	045660	500	41 억		183800	N	N	0	N	00	N
104	20231012	100427	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12730	-970	5	-7.08	4383643650	340860	50.90	13400	13400	12560	17810	9590	13700	12860.54	2.23	0	-33458	14293	13996	13643	13346	12993	14145	13495	41	4110	500	9310	10	1	8260000	1051	19.61	1.13	12	4.13	649.00	11315.00	14840	20231004	-14.22	8000	20230103	59.12	14840	-14.22	20231004	8000	59.12	20230103	14840	-14.22	20231004	8000	59.12	20230103	4.23	N	045660	500	41 억		183800	N	N	0	N	00	N
105	20231012	090428	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12810	-890	5	-6.50	1656762380	127448	19.03	13400	13400	12580	17810	9590	13700	12999.52	2.23	0	-3680	14293	13996	13643	13346	12993	14145	13495	41	4110	500	9310	10	1	8260000	1058	19.74	1.13	12	1.54	649.00	11315.00	14840	20231004	-13.68	8000	20230103	60.12	14840	-13.68	20231004	8000	60.12	20230103	14840	-13.68	20231004	8000	60.12	20230103	4.23	N	045660	500	41 억		183800	N	N	0	N	00	N
106	20231011	160424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13700	-120	5	-0.87	8376348790	614451	64.78	13410	13940	13290	17960	9680	13820	13631.97	3.02	0	-65281	14793	14306	13433	12946	12073	14550	13190	41	4140	500	9390	10	1	8260000	1132	21.11	1.21	12	7.44	649.00	11315.00	14840	20231004	-7.68	8000	20230103	71.25	14840	-7.68	20231004	8000	71.25	20230103	14840	-7.68	20231004	8000	71.25	20230103	4.49	N	045660	500	41 억		249213	N	N	0	N	00	N
107	20231011	150424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13550	-270	5	-1.95	7542369110	553367	58.34	13410	13940	13290	17960	9680	13820	13629.93	3.02	0	-62624	14793	14306	13433	12946	12073	14550	13190	41	4140	500	9390	10	1	8260000	1119	20.88	1.20	12	6.70	649.00	11315.00	14840	20231004	-8.69	8000	20230103	69.38	14840	-8.69	20231004	8000	69.38	20230103	14840	-8.69	20231004	8000	69.38	20230103	4.49	N	045660	500	41 억		249213	N	N	0	N	00	N
108	20231011	140429	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13760	-60	5	-0.43	6212153060	455502	48.02	13410	13940	13290	17960	9680	13820	13638.00	3.02	0	-52731	14793	14306	13433	12946	12073	14550	13190	41	4140	500	9390	10	1	8260000	1137	21.20	1.22	12	5.51	649.00	11315.00	14840	20231004	-7.28	8000	20230103	72.00	14840	-7.28	20231004	8000	72.00	20230103	14840	-7.28	20231004	8000	72.00	20230103	4.49	N	045660	500	41 억		249213	N	N	0	N	00	N
109	20231011	130421	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13620	-200	5	-1.45	5571476870	408911	43.11	13410	13940	13290	17960	9680	13820	13625.11	3.02	0	-45234	14793	14306	13433	12946	12073	14550	13190	41	4140	500	9390	10	1	8260000	1125	20.99	1.20	12	4.95	649.00	11315.00	14840	20231004	-8.22	8000	20230103	70.25	14840	-8.22	20231004	8000	70.25	20230103	14840	-8.22	20231004	8000	70.25	20230103	4.49	N	045660	500	41 억		249213	N	N	0	N	00	N
110	20231011	120431	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13590	-230	5	-1.66	5275037830	387164	40.82	13410	13940	13290	17960	9680	13820	13624.77	3.02	0	-40826	14793	14306	13433	12946	12073	14550	13190	41	4140	500	9390	10	1	8260000	1123	20.94	1.20	12	4.69	649.00	11315.00	14840	20231004	-8.42	8000	20230103	69.88	14840	-8.42	20231004	8000	69.88	20230103	14840	-8.42	20231004	8000	69.88	20230103	4.49	N	045660	500	41 억		249213	N	N	0	N	00	N
111	20231011	110426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13700	-120	5	-0.87	4042182790	297352	31.35	13410	13870	13290	17960	9680	13820	13593.86	3.02	0	-15877	14793	14306	13433	12946	12073	14550	13190	41	4140	500	9390	10	1	8260000	1132	21.11	1.21	12	3.60	649.00	11315.00	14840	20231004	-7.68	8000	20230103	71.25	14840	-7.68	20231004	8000	71.25	20230103	14840	-7.68	20231004	8000	71.25	20230103	4.49	N	045660	500	41 억		249213	N	N	0	N	00	N
112	20231011	100423	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13670	-150	5	-1.09	3307038820	243739	25.70	13410	13870	13290	17960	9680	13820	13567.85	3.02	0	-10471	14793	14306	13433	12946	12073	14550	13190	41	4140	500	9390	10	1	8260000	1129	21.06	1.21	12	2.95	649.00	11315.00	14840	20231004	-7.88	8000	20230103	70.88	14840	-7.88	20231004	8000	70.88	20230103	14840	-7.88	20231004	8000	70.88	20230103	4.49	N	045660	500	41 억		249213	N	N	0	N	00	N
113	20231011	090426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13310	-510	5	-3.69	899519920	66672	7.03	13410	13750	13290	17960	9680	13820	13491.26	3.02	0	-18720	14793	14306	13433	12946	12073	14550	13190	41	4140	500	9390	10	1	8260000	1099	20.51	1.18	12	0.81	649.00	11315.00	14840	20231004	-10.31	8000	20230103	66.38	14840	-10.31	20231004	8000	66.38	20230103	14840	-10.31	20231004	8000	66.38	20230103	4.49	N	045660	500	41 억		249213	N	N	0	N	00	N
114	20231010	160421	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13820	670	2	5.10	12378597920	926316	157.22	13150	13920	12560	17090	9210	13150	13362.15	4.35	0	-114777	13776	13462	12886	12572	11996	13620	12730	41	3940	500	8940	10	1	8260000	1142	21.29	1.22	12	11.21	649.00	11315.00	14840	20231004	-6.87	8000	20230103	72.75	14840	-6.87	20231004	8000	72.75	20230103	14840	-6.87	20231004	8000	72.75	20230103	4.85	N	045660	500	41 억		359501	N	N	0	N	00	N
115	20231010	150420	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13570	420	2	3.19	10810956330	812527	137.90	13150	13740	12560	17090	9210	13150	13305.68	4.35	0	-102170	13776	13462	12886	12572	11996	13620	12730	41	3940	500	8940	10	1	8260000	1121	20.91	1.20	12	9.84	649.00	11315.00	14840	20231004	-8.56	8000	20230103	69.62	14840	-8.56	20231004	8000	69.62	20230103	14840	-8.56	20231004	8000	69.62	20230103	4.85	N	045660	500	41 억		359501	N	N	0	N	00	N
116	20231010	140421	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13450	300	2	2.28	9180166600	691719	117.40	13150	13740	12560	17090	9210	13150	13271.83	4.35	0	-96199	13776	13462	12886	12572	11996	13620	12730	41	3940	500	8940	10	1	8260000	1111	20.72	1.19	12	8.37	649.00	11315.00	14840	20231004	-9.37	8000	20230103	68.12	14840	-9.37	20231004	8000	68.12	20230103	14840	-9.37	20231004	8000	68.12	20230103	4.85	N	045660	500	41 억		359501	N	N	0	N	00	N
117	20231010	130418	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13320	170	2	1.29	8127381160	612858	104.02	13150	13740	12560	17090	9210	13150	13261.76	4.35	0	-95504	13776	13462	12886	12572	11996	13620	12730	41	3940	500	8940	10	1	8260000	1100	20.52	1.18	12	7.42	649.00	11315.00	14840	20231004	-10.24	8000	20230103	66.50	14840	-10.24	20231004	8000	66.50	20230103	14840	-10.24	20231004	8000	66.50	20230103	4.85	N	045660	500	41 억		359501	N	N	0	N	00	N
118	20231010	120420	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13350	200	2	1.52	5434626200	413514	70.18	13150	13540	12560	17090	9210	13150	13142.51	4.35	0	-72338	13776	13462	12886	12572	11996	13620	12730	41	3940	500	8940	10	1	8260000	1103	20.57	1.18	12	5.01	649.00	11315.00	14840	20231004	-10.04	8000	20230103	66.88	14840	-10.04	20231004	8000	66.88	20230103	14840	-10.04	20231004	8000	66.88	20230103	4.85	N	045660	500	41 억		359501	N	N	0	N	00	N
119	20231010	110411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13330	180	2	1.37	3281358090	252611	42.87	13150	13390	12560	17090	9210	13150	12988.66	4.35	0	-34541	13776	13462	12886	12572	11996	13620	12730	41	3940	500	8940	10	1	8260000	1101	20.54	1.18	12	3.06	649.00	11315.00	14840	20231004	-10.18	8000	20230103	66.62	14840	-10.18	20231004	8000	66.62	20230103	14840	-10.18	20231004	8000	66.62	20230103	4.85	N	045660	500	41 억		359501	N	N	0	N	00	N
120	20231010	100416	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13070	-80	5	-0.61	2268389400	175788	29.83	13150	13180	12560	17090	9210	13150	12901.66	4.35	0	-36723	13776	13462	12886	12572	11996	13620	12730	41	3940	500	8940	10	1	8260000	1080	20.14	1.16	12	2.13	649.00	11315.00	14840	20231004	-11.93	8000	20230103	63.38	14840	-11.93	20231004	8000	63.38	20230103	14840	-11.93	20231004	8000	63.38	20230103	4.85	N	045660	500	41 억		359501	N	N	0	N	00	N
121	20231010	090415	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12930	-220	5	-1.67	494390330	37783	6.41	13150	13180	12930	17090	9210	13150	13081.85	4.35	0	-11771	13776	13462	12886	12572	11996	13620	12730	41	3940	500	8940	10	1	8260000	1068	19.92	1.14	12	0.46	649.00	11315.00	14840	20231004	-12.87	8000	20230103	61.62	14840	-12.87	20231004	8000	61.62	20230103	14840	-12.87	20231004	8000	61.62	20230103	4.85	N	045660	500	41 억		359501	N	N	0	N	00	N
122	20231006	160419	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	13150	690	2	5.54	7363855930	571444	123.26	12530	13200	12310	16190	8730	12460	12886.78	4.00	0	29982	13553	13006	12703	12156	11853	12855	12005	41	3730	500	8470	10	1	8260000	1086	20.26	1.16	12	6.92	649.00	11315.00	14840	20231004	-11.39	8000	20230103	64.38	14840	-11.39	20231004	8000	64.38	20230103	14840	-11.39	20231004	8000	64.38	20230103	4.20	N	045660	500	41 억		330038	N	N	0	N	00	N
123	20231006	150411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12880	420	2	3.37	5904790060	459927	99.21	12530	13100	12310	16190	8730	12460	12839.51	4.00	0	23229	13553	13006	12703	12156	11853	12855	12005	41	3730	500	8470	10	1	8260000	1064	19.85	1.14	12	5.57	649.00	11315.00	14840	20231004	-13.21	8000	20230103	61.00	14840	-13.21	20231004	8000	61.00	20230103	14840	-13.21	20231004	8000	61.00	20230103	4.20	N	045660	500	41 억		330038	N	N	0	N	00	N
124	20231006	140412	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12940	480	2	3.85	5423332660	422566	91.15	12530	13100	12310	16190	8730	12460	12835.33	4.00	0	27323	13553	13006	12703	12156	11853	12855	12005	41	3730	500	8470	10	1	8260000	1069	19.94	1.14	12	5.12	649.00	11315.00	14840	20231004	-12.80	8000	20230103	61.75	14840	-12.80	20231004	8000	61.75	20230103	14840	-12.80	20231004	8000	61.75	20230103	4.20	N	045660	500	41 억		330038	N	N	0	N	00	N
125	20231006	130410	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12900	440	2	3.53	3318041190	260065	56.10	12530	13000	12310	16190	8730	12460	12759.86	4.00	0	29482	13553	13006	12703	12156	11853	12855	12005	41	3730	500	8470	10	1	8260000	1066	19.88	1.14	12	3.15	649.00	11315.00	14840	20231004	-13.07	8000	20230103	61.25	14840	-13.07	20231004	8000	61.25	20230103	14840	-13.07	20231004	8000	61.25	20230103	4.20	N	045660	500	41 억		330038	N	N	0	N	00	N
126	20231006	120407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12980	520	2	4.17	3084849010	241985	52.20	12530	13000	12310	16190	8730	12460	12749.51	4.00	0	28614	13553	13006	12703	12156	11853	12855	12005	41	3730	500	8470	10	1	8260000	1072	20.00	1.15	12	2.93	649.00	11315.00	14840	20231004	-12.53	8000	20230103	62.25	14840	-12.53	20231004	8000	62.25	20230103	14840	-12.53	20231004	8000	62.25	20230103	4.20	N	045660	500	41 억		330038	N	N	0	N	00	N
127	20231006	110405	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12870	410	2	3.29	2291507800	180261	38.88	12530	12940	12310	16190	8730	12460	12713.82	4.00	0	23656	13553	13006	12703	12156	11853	12855	12005	41	3730	500	8470	10	1	8260000	1063	19.83	1.14	12	2.18	649.00	11315.00	14840	20231004	-13.27	8000	20230103	60.88	14840	-13.27	20231004	8000	60.88	20230103	14840	-13.27	20231004	8000	60.88	20230103	4.20	N	045660	500	41 억		330038	N	N	0	N	00	N
128	20231006	100407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12710	250	2	2.01	1413662830	111926	24.14	12530	12820	12310	16190	8730	12460	12632.14	4.00	0	7379	13553	13006	12703	12156	11853	12855	12005	41	3730	500	8470	10	1	8260000	1050	19.58	1.12	12	1.36	649.00	11315.00	14840	20231004	-14.35	8000	20230103	58.88	14840	-14.35	20231004	8000	58.88	20230103	14840	-14.35	20231004	8000	58.88	20230103	4.20	N	045660	500	41 억		330038	N	N	0	N	00	N
129	20231006	090404	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	12370	-90	5	-0.72	211376370	16970	3.66	12530	12540	12310	16190	8730	12460	12455.58	4.00	0	-3325	13553	13006	12703	12156	11853	12855	12005	41	3730	500	8470	10	1	8260000	1022	19.06	1.09	12	0.21	649.00	11315.00	14840	20231004	-16.64	8000	20230103	54.62	14840	-16.64	20231004	8000	54.62	20230103	14840	-16.64	20231004	8000	54.62	20230103	4.20	N	045660	500	41 억		330038	N	N	0	N	00	N