KissMeData/045660/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160503	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	Y		N	13240	3050	1	29.93	25401611730	1946671	264.87	13130	13240	12500	13240	7140	10190	13048.74	2.91	0	-11647	11123	10656	10133	9666	9143	10395	9405	41	3050	500	7130	10	1	8260000	1094	20.40	1.17	12	23.57	649.00	11315.00	13240	20230927	0.00	8000	20230103	65.50	13240	0.00	20230927	8000	65.50	20230103	13240	0.00	20230927	8000	65.50	20230103	4.20	N	045660	500	41 억		240128	N	N	0	N	00	N
3	20230927	150507	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	13240	3050	1	29.93	25357191530	1943316	264.41	13130	13240	12500	13240	7140	10190	13048.41	2.91	0	-11317	11123	10656	10133	9666	9143	10395	9405	41	3050	500	7130	10	1	8260000	1094	20.40	1.17	12	23.53	649.00	11315.00	13240	20230927	0.00	8000	20230103	65.50	13240	0.00	20230927	8000	65.50	20230103	13240	0.00	20230927	8000	65.50	20230103	4.20	N	045660	500	41 억		240128	N	N	0	N	00	N
4	20230927	140506	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	13240	3050	1	29.93	25255389170	1935627	263.37	13130	13240	12500	13240	7140	10190	13047.65	2.91	0	-10504	11123	10656	10133	9666	9143	10395	9405	41	3050	500	7130	10	1	8260000	1094	20.40	1.17	12	23.43	649.00	11315.00	13240	20230927	0.00	8000	20230103	65.50	13240	0.00	20230927	8000	65.50	20230103	13240	0.00	20230927	8000	65.50	20230103	4.20	N	045660	500	41 억		240128	N	N	0	N	00	N
5	20230927	130501	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	13240	3050	1	29.93	25199701730	1931421	262.79	13130	13240	12500	13240	7140	10190	13047.23	2.91	0	-10083	11123	10656	10133	9666	9143	10395	9405	41	3050	500	7130	10	1	8260000	1094	20.40	1.17	12	23.38	649.00	11315.00	13240	20230927	0.00	8000	20230103	65.50	13240	0.00	20230927	8000	65.50	20230103	13240	0.00	20230927	8000	65.50	20230103	4.20	N	045660	500	41 억		240128	N	N	0	N	00	N
6	20230927	120501	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	13240	3050	1	29.93	24984233970	1915147	260.58	13130	13240	12500	13240	7140	10190	13045.60	2.91	0	-8455	11123	10656	10133	9666	9143	10395	9405	41	3050	500	7130	10	1	8260000	1094	20.40	1.17	12	23.19	649.00	11315.00	13240	20230927	0.00	8000	20230103	65.50	13240	0.00	20230927	8000	65.50	20230103	13240	0.00	20230927	8000	65.50	20230103	4.20	N	045660	500	41 억		240128	N	N	0	N	00	N
7	20230927	110505	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	13240	3050	1	29.93	24712443250	1894619	257.79	13130	13240	12500	13240	7140	10190	13043.49	2.91	0	-6402	11123	10656	10133	9666	9143	10395	9405	41	3050	500	7130	10	1	8260000	1094	20.40	1.17	12	22.94	649.00	11315.00	13240	20230927	0.00	8000	20230103	65.50	13240	0.00	20230927	8000	65.50	20230103	13240	0.00	20230927	8000	65.50	20230103	4.20	N	045660	500	41 억		240128	N	N	0	N	00	N
8	20230927	100501	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	13240	3050	1	29.93	24499649970	1878547	255.60	13130	13240	12500	13240	7140	10190	13041.81	2.91	0	-5232	11123	10656	10133	9666	9143	10395	9405	41	3050	500	7130	10	1	8260000	1094	20.40	1.17	12	22.74	649.00	11315.00	13240	20230927	0.00	8000	20230103	65.50	13240	0.00	20230927	8000	65.50	20230103	13240	0.00	20230927	8000	65.50	20230103	4.20	N	045660	500	41 억		240128	N	N	0	N	00	N
9	20230927	090509	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	13020	2830	2	27.77	3944606810	304848	41.48	13130	13170	12500	13240	7140	10190	12939.59	2.91	0	-29316	11123	10656	10133	9666	9143	10395	9405	41	3050	500	7130	10	1	8260000	1075	20.06	1.15	12	3.69	649.00	11315.00	13170	20230927	-1.14	8000	20230103	62.75	13170	-1.14	20230927	8000	62.75	20230103	13170	-1.14	20230927	8000	62.75	20230103	4.20	N	045660	500	41 억		240128	N	N	0	N	00	N
10	20230926	160501	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10190	-70	5	-0.68	7277761050	714767	97.88	10310	10600	9610	13330	7190	10260	10181.98	4.13	0	-106348	11646	10952	10286	9592	8926	11300	9940	41	3070	500	7180	10	1	8260000	842	15.70	0.90	12	8.65	649.00	11315.00	12500	20230919	-18.48	8000	20230103	27.38	12500	-18.48	20230919	8000	27.38	20230103	12500	-18.48	20230919	8000	27.38	20230103	4.07	N	045660	500	41 억		340908	N	N	0	N	00	N
11	20230926	150504	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9960	-300	5	-2.92	6927339020	680120	93.13	10310	10600	9610	13330	7190	10260	10185.46	4.13	0	-108481	11646	10952	10286	9592	8926	11300	9940	41	3070	500	7180	10	1	8260000	823	15.35	0.88	12	8.23	649.00	11315.00	12500	20230919	-20.32	8000	20230103	24.50	12500	-20.32	20230919	8000	24.50	20230103	12500	-20.32	20230919	8000	24.50	20230103	4.07	N	045660	500	41 억		340908	N	N	0	N	00	N
12	20230926	140457	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10120	-140	5	-1.36	5787347750	565806	77.48	10310	10600	9760	13330	7190	10260	10228.50	4.13	0	-104880	11646	10952	10286	9592	8926	11300	9940	41	3070	500	7180	10	1	8260000	836	15.59	0.89	12	6.85	649.00	11315.00	12500	20230919	-19.04	8000	20230103	26.50	12500	-19.04	20230919	8000	26.50	20230103	12500	-19.04	20230919	8000	26.50	20230103	4.07	N	045660	500	41 억		340908	N	N	0	N	00	N
13	20230926	130459	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10060	-200	5	-1.95	2612127040	256998	35.19	10310	10500	9760	13330	7190	10260	10163.99	4.13	0	-62265	11646	10952	10286	9592	8926	11300	9940	41	3070	500	7180	10	1	8260000	831	15.50	0.89	12	3.11	649.00	11315.00	12500	20230919	-19.52	8000	20230103	25.75	12500	-19.52	20230919	8000	25.75	20230103	12500	-19.52	20230919	8000	25.75	20230103	4.07	N	045660	500	41 억		340908	N	N	0	N	00	N
14	20230926	120502	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10010	-250	5	-2.44	2425808770	238438	32.65	10310	10500	9760	13330	7190	10260	10173.74	4.13	0	-55690	11646	10952	10286	9592	8926	11300	9940	41	3070	500	7180	10	1	8260000	827	15.42	0.88	12	2.89	649.00	11315.00	12500	20230919	-19.92	8000	20230103	25.12	12500	-19.92	20230919	8000	25.12	20230103	12500	-19.92	20230919	8000	25.12	20230103	4.07	N	045660	500	41 억		340908	N	N	0	N	00	N
15	20230926	110501	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10030	-230	5	-2.24	2296020430	225509	30.88	10310	10500	9760	13330	7190	10260	10181.49	4.13	0	-52900	11646	10952	10286	9592	8926	11300	9940	41	3070	500	7180	10	1	8260000	828	15.45	0.89	12	2.73	649.00	11315.00	12500	20230919	-19.76	8000	20230103	25.38	12500	-19.76	20230919	8000	25.38	20230103	12500	-19.76	20230919	8000	25.38	20230103	4.07	N	045660	500	41 억		340908	N	N	0	N	00	N
16	20230926	100458	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10140	-120	5	-1.17	1476670490	144858	19.84	10310	10500	9760	13330	7190	10260	10193.90	4.13	0	-33037	11646	10952	10286	9592	8926	11300	9940	41	3070	500	7180	10	1	8260000	838	15.62	0.90	12	1.75	649.00	11315.00	12500	20230919	-18.88	8000	20230103	26.75	12500	-18.88	20230919	8000	26.75	20230103	12500	-18.88	20230919	8000	26.75	20230103	4.07	N	045660	500	41 억		340908	N	N	0	N	00	N
17	20230926	090500	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10260	0	3	0.00	206393010	19929	2.73	10310	10500	10260	13330	7190	10260	10356.56	4.13	0	-677	11646	10952	10286	9592	8926	11300	9940	41	3070	500	7180	10	1	8260000	847	15.81	0.91	12	0.24	649.00	11315.00	12500	20230919	-17.92	8000	20230103	28.25	12500	-17.92	20230919	8000	28.25	20230103	12500	-17.92	20230919	8000	28.25	20230103	4.07	N	045660	500	41 억		340908	N	N	0	N	00	N
18	20230925	160500	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10260	730	2	7.66	7557390790	724782	89.74	9620	10980	9620	12380	6680	9530	10428.85	3.26	0	78562	10696	10112	9606	9022	8516	10405	9315	41	2850	500	6670	10	1	8260000	847	15.81	0.91	12	8.77	649.00	11315.00	12500	20230919	-17.92	8000	20230103	28.25	12500	-17.92	20230919	8000	28.25	20230103	12500	-17.92	20230919	8000	28.25	20230103	4.25	N	045660	500	41 억		268957	N	N	0	N	00	N
19	20230925	150503	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10260	730	2	7.66	7346028170	704177	87.19	9620	10980	9620	12380	6680	9530	10433.75	3.26	0	79986	10696	10112	9606	9022	8516	10405	9315	41	2850	500	6670	10	1	8260000	847	15.81	0.91	12	8.53	649.00	11315.00	12500	20230919	-17.92	8000	20230103	28.25	12500	-17.92	20230919	8000	28.25	20230103	12500	-17.92	20230919	8000	28.25	20230103	4.25	N	045660	500	41 억		268957	N	N	0	N	00	N
20	20230925	140454	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10300	770	2	8.08	6943294020	664942	82.33	9620	10980	9620	12380	6680	9530	10443.74	3.26	0	75340	10696	10112	9606	9022	8516	10405	9315	41	2850	500	6670	10	1	8260000	851	15.87	0.91	12	8.05	649.00	11315.00	12500	20230919	-17.60	8000	20230103	28.75	12500	-17.60	20230919	8000	28.75	20230103	12500	-17.60	20230919	8000	28.75	20230103	4.25	N	045660	500	41 억		268957	N	N	0	N	00	N
21	20230925	130456	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10520	990	2	10.39	6373638570	610026	75.53	9620	10980	9620	12380	6680	9530	10450.10	3.26	0	70037	10696	10112	9606	9022	8516	10405	9315	41	2850	500	6670	10	1	8260000	869	16.21	0.93	12	7.39	649.00	11315.00	12500	20230919	-15.84	8000	20230103	31.50	12500	-15.84	20230919	8000	31.50	20230103	12500	-15.84	20230919	8000	31.50	20230103	4.25	N	045660	500	41 억		268957	N	N	0	N	00	N
22	20230925	120501	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10370	840	2	8.81	5594789090	536229	66.39	9620	10980	9620	12380	6680	9530	10435.78	3.26	0	78005	10696	10112	9606	9022	8516	10405	9315	41	2850	500	6670	10	1	8260000	857	15.98	0.92	12	6.49	649.00	11315.00	12500	20230919	-17.04	8000	20230103	29.62	12500	-17.04	20230919	8000	29.62	20230103	12500	-17.04	20230919	8000	29.62	20230103	4.25	N	045660	500	41 억		268957	N	N	0	N	00	N
23	20230925	110456	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10680	1150	2	12.07	5153633630	494299	61.20	9620	10980	9620	12380	6680	9530	10428.51	3.26	0	84348	10696	10112	9606	9022	8516	10405	9315	41	2850	500	6670	10	1	8260000	882	16.46	0.94	12	5.98	649.00	11315.00	12500	20230919	-14.56	8000	20230103	33.50	12500	-14.56	20230919	8000	33.50	20230103	12500	-14.56	20230919	8000	33.50	20230103	4.25	N	045660	500	41 억		268957	N	N	0	N	00	N
24	20230925	100458	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10520	990	2	10.39	4355315420	418527	51.82	9620	10980	9620	12380	6680	9530	10409.03	3.26	0	71181	10696	10112	9606	9022	8516	10405	9315	41	2850	500	6670	10	1	8260000	869	16.21	0.93	12	5.07	649.00	11315.00	12500	20230919	-15.84	8000	20230103	31.50	12500	-15.84	20230919	8000	31.50	20230103	12500	-15.84	20230919	8000	31.50	20230103	4.25	N	045660	500	41 억		268957	N	N	0	N	00	N
25	20230925	090458	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9860	330	2	3.46	409239350	42105	5.21	9620	9890	9620	12380	6680	9530	9725.54	3.26	0	16496	10696	10112	9606	9022	8516	10405	9315	41	2850	500	6670	10	1	8260000	814	15.19	0.87	12	0.51	649.00	11315.00	12500	20230919	-21.12	8000	20230103	23.25	12500	-21.12	20230919	8000	23.25	20230103	12500	-21.12	20230919	8000	23.25	20230103	4.25	N	045660	500	41 억		268957	N	N	0	N	00	N
26	20230922	160513	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9530	-1680	5	-14.99	7676641650	803453	222.84	9490	10190	9100	14570	7850	11210	9554.57	3.76	0	-41818	12750	11980	11280	10510	9810	11630	10160	41	3360	500	7840	10	1	8260000	787	14.68	0.84	12	9.73	649.00	11315.00	12500	20230919	-23.76	8000	20230103	19.12	12500	-23.76	20230919	8000	19.12	20230103	12500	-23.76	20230919	8000	19.12	20230103	4.22	N	045660	500	41 억		310713	N	N	0	N	00	N
27	20230922	150509	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9640	-1570	5	-14.01	7509978970	786040	218.01	9490	10190	9100	14570	7850	11210	9554.19	3.76	0	-44775	12750	11980	11280	10510	9810	11630	10160	41	3360	500	7840	10	1	8260000	796	14.85	0.85	12	9.52	649.00	11315.00	12500	20230919	-22.88	8000	20230103	20.50	12500	-22.88	20230919	8000	20.50	20230103	12500	-22.88	20230919	8000	20.50	20230103	4.22	N	045660	500	41 억		310713	N	N	0	N	00	N
28	20230922	140511	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9640	-1570	5	-14.01	5406939530	571994	158.64	9490	9690	9100	14570	7850	11210	9452.79	3.76	0	-45628	12750	11980	11280	10510	9810	11630	10160	41	3360	500	7840	10	1	8260000	796	14.85	0.85	12	6.92	649.00	11315.00	12500	20230919	-22.88	8000	20230103	20.50	12500	-22.88	20230919	8000	20.50	20230103	12500	-22.88	20230919	8000	20.50	20230103	4.22	N	045660	500	41 억		310713	N	N	0	N	00	N
29	20230922	130443	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9460	-1750	5	-15.61	4980121180	527497	146.30	9490	9660	9100	14570	7850	11210	9441.04	3.76	0	-53705	12750	11980	11280	10510	9810	11630	10160	41	3360	500	7840	10	1	8260000	781	14.58	0.84	12	6.39	649.00	11315.00	12500	20230919	-24.32	8000	20230103	18.25	12500	-24.32	20230919	8000	18.25	20230103	12500	-24.32	20230919	8000	18.25	20230103	4.22	N	045660	500	41 억		310713	N	N	0	N	00	N
30	20230922	120439	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9420	-1790	5	-15.97	4541241620	481242	133.47	9490	9660	9100	14570	7850	11210	9436.50	3.76	0	-51930	12750	11980	11280	10510	9810	11630	10160	41	3360	500	7840	10	1	8260000	778	14.51	0.83	12	5.83	649.00	11315.00	12500	20230919	-24.64	8000	20230103	17.75	12500	-24.64	20230919	8000	17.75	20230103	12500	-24.64	20230919	8000	17.75	20230103	4.22	N	045660	500	41 억		310713	N	N	0	N	00	N
31	20230922	110439	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9510	-1700	5	-15.17	4208680190	446187	123.75	9490	9660	9100	14570	7850	11210	9432.55	3.76	0	-41361	12750	11980	11280	10510	9810	11630	10160	41	3360	500	7840	10	1	8260000	786	14.65	0.84	12	5.40	649.00	11315.00	12500	20230919	-23.92	8000	20230103	18.88	12500	-23.92	20230919	8000	18.88	20230103	12500	-23.92	20230919	8000	18.88	20230103	4.22	N	045660	500	41 억		310713	N	N	0	N	00	N
32	20230922	100439	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9440	-1770	5	-15.79	3782975740	401331	111.31	9490	9660	9100	14570	7850	11210	9426.07	3.76	0	-41206	12750	11980	11280	10510	9810	11630	10160	41	3360	500	7840	10	1	8260000	780	14.55	0.83	12	4.86	649.00	11315.00	12500	20230919	-24.48	8000	20230103	18.00	12500	-24.48	20230919	8000	18.00	20230103	12500	-24.48	20230919	8000	18.00	20230103	4.22	N	045660	500	41 억		310713	N	N	0	N	00	N
33	20230922	090434	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9340	-1870	5	-16.68	1507738240	160548	44.53	9490	9490	9100	14570	7850	11210	9391.20	3.76	0	-20285	12750	11980	11280	10510	9810	11630	10160	41	3360	500	7840	10	1	8260000	771	14.39	0.83	12	1.94	649.00	11315.00	12500	20230919	-25.28	8000	20230103	16.75	12500	-25.28	20230919	8000	16.75	20230103	12500	-25.28	20230919	8000	16.75	20230103	4.22	N	045660	500	41 억		310713	N	N	0	N	00	N
34	20230921	160441	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11210	-400	5	-3.45	3649871280	314493	185.97	11750	12050	10580	15090	8130	11610	11605.97	3.83	0	-7779	12310	11960	11620	11270	10930	12135	11445	41	3480	500	8120	10	1	8260000	926	17.27	0.99	12	3.81	649.00	11315.00	12500	20230919	-10.32	8000	20230103	40.12	12500	-10.32	20230919	8000	40.12	20230103	12500	-10.32	20230919	8000	40.12	20230103	3.92	N	045660	500	41 억		316661	N	N	0	N	00	N
35	20230921	150435	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11350	-260	5	-2.24	3395013700	292027	172.69	11750	12050	10580	15090	8130	11610	11625.71	3.83	0	-8401	12310	11960	11620	11270	10930	12135	11445	41	3480	500	8120	10	1	8260000	938	17.49	1.00	12	3.54	649.00	11315.00	12500	20230919	-9.20	8000	20230103	41.88	12500	-9.20	20230919	8000	41.88	20230103	12500	-9.20	20230919	8000	41.88	20230103	3.92	N	045660	500	41 억		316661	N	N	0	N	00	N
36	20230921	140439	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11780	170	2	1.46	2971030070	255227	150.93	11750	12050	10580	15090	8130	11610	11640.80	3.83	0	-393	12310	11960	11620	11270	10930	12135	11445	41	3480	500	8120	10	1	8260000	973	18.15	1.04	12	3.09	649.00	11315.00	12500	20230919	-5.76	8000	20230103	47.25	12500	-5.76	20230919	8000	47.25	20230103	12500	-5.76	20230919	8000	47.25	20230103	3.92	N	045660	500	41 억		316661	N	N	0	N	00	N
37	20230921	130433	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11650	40	2	0.34	2568025440	220923	130.64	11750	12050	10580	15090	8130	11610	11624.11	3.83	0	-6206	12310	11960	11620	11270	10930	12135	11445	41	3480	500	8120	10	1	8260000	962	17.95	1.03	12	2.67	649.00	11315.00	12500	20230919	-6.80	8000	20230103	45.62	12500	-6.80	20230919	8000	45.62	20230103	12500	-6.80	20230919	8000	45.62	20230103	3.92	N	045660	500	41 억		316661	N	N	0	N	00	N
38	20230921	120430	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11740	130	2	1.12	2268215060	195187	115.42	11750	12050	10580	15090	8130	11610	11620.76	3.83	0	-8469	12310	11960	11620	11270	10930	12135	11445	41	3480	500	8120	10	1	8260000	970	18.09	1.04	12	2.36	649.00	11315.00	12500	20230919	-6.08	8000	20230103	46.75	12500	-6.08	20230919	8000	46.75	20230103	12500	-6.08	20230919	8000	46.75	20230103	3.92	N	045660	500	41 억		316661	N	N	0	N	00	N
39	20230921	110441	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11400	-210	5	-1.81	1666419390	143813	85.04	11750	12050	10580	15090	8130	11610	11587.33	3.83	0	-1213	12310	11960	11620	11270	10930	12135	11445	41	3480	500	8120	10	1	8260000	942	17.57	1.01	12	1.74	649.00	11315.00	12500	20230919	-8.80	8000	20230103	42.50	12500	-8.80	20230919	8000	42.50	20230103	12500	-8.80	20230919	8000	42.50	20230103	3.92	N	045660	500	41 억		316661	N	N	0	N	00	N
40	20230921	100434	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10580	-1030	5	-8.87	1221718300	104368	61.72	11750	12050	10580	15090	8130	11610	11706.33	3.83	0	-412	12310	11960	11620	11270	10930	12135	11445	41	3480	500	8120	10	1	8260000	874	16.30	0.94	12	1.26	649.00	11315.00	12500	20230919	-15.36	8000	20230103	32.25	12500	-15.36	20230919	8000	32.25	20230103	12500	-15.36	20230919	8000	32.25	20230103	3.92	N	045660	500	41 억		316661	Y	N	0	N	00	N
41	20230921	090439	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11970	360	2	3.10	160714990	13598	8.04	11750	11990	11650	15090	8130	11610	11827.00	3.83	0	2917	12310	11960	11620	11270	10930	12135	11445	41	3480	500	8120	10	1	8260000	989	18.44	1.06	12	0.16	649.00	11315.00	12500	20230919	-4.24	8000	20230103	49.62	12500	-4.24	20230919	8000	49.62	20230103	12500	-4.24	20230919	8000	49.62	20230103	3.92	N	045660	500	41 억		316661	N	N	0	N	00	N
42	20230920	160438	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11610	280	2	2.47	1951064790	167310	48.65	11470	11970	11280	14720	7940	11330	11661.51	3.65	0	15171	12976	12152	11676	10852	10376	11915	10615	41	3390	500	7930	10	1	8260000	959	17.89	1.03	12	2.03	649.00	11315.00	12500	20230919	-7.12	8000	20230103	45.12	12500	-7.12	20230919	8000	45.12	20230103	12500	-7.12	20230919	8000	45.12	20230103	4.16	N	045660	500	41 억		301220	N	N	0	N	00	N
43	20230920	150428	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11810	480	2	4.24	1713855960	146966	42.74	11470	11970	11280	14720	7940	11330	11661.58	3.65	0	14850	12976	12152	11676	10852	10376	11915	10615	41	3390	500	7930	10	1	8260000	976	18.20	1.04	12	1.78	649.00	11315.00	12500	20230919	-5.52	8000	20230103	47.62	12500	-5.52	20230919	8000	47.62	20230103	12500	-5.52	20230919	8000	47.62	20230103	4.16	N	045660	500	41 억		301220	N	N	0	N	00	N
44	20230920	140432	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11850	520	2	4.59	1412895750	121578	35.35	11470	11920	11280	14720	7940	11330	11621.31	3.65	0	23403	12976	12152	11676	10852	10376	11915	10615	41	3390	500	7930	10	1	8260000	979	18.26	1.05	12	1.47	649.00	11315.00	12500	20230919	-5.20	8000	20230103	48.12	12500	-5.20	20230919	8000	48.12	20230103	12500	-5.20	20230919	8000	48.12	20230103	4.16	N	045660	500	41 억		301220	N	N	0	N	00	N
45	20230920	130430	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11670	340	2	3.00	1064994500	92021	26.76	11470	11800	11280	14720	7940	11330	11573.39	3.65	0	23217	12976	12152	11676	10852	10376	11915	10615	41	3390	500	7930	10	1	8260000	964	17.98	1.03	12	1.11	649.00	11315.00	12500	20230919	-6.64	8000	20230103	45.88	12500	-6.64	20230919	8000	45.88	20230103	12500	-6.64	20230919	8000	45.88	20230103	4.16	N	045660	500	41 억		301220	N	N	0	N	00	N
46	20230920	120429	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11620	290	2	2.56	997595040	86227	25.07	11470	11800	11280	14720	7940	11330	11569.40	3.65	0	24576	12976	12152	11676	10852	10376	11915	10615	41	3390	500	7930	10	1	8260000	960	17.90	1.03	12	1.04	649.00	11315.00	12500	20230919	-7.04	8000	20230103	45.25	12500	-7.04	20230919	8000	45.25	20230103	12500	-7.04	20230919	8000	45.25	20230103	4.16	N	045660	500	41 억		301220	N	N	0	N	00	N
47	20230920	110433	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11560	230	2	2.03	840969610	72792	21.17	11470	11800	11280	14720	7940	11330	11553.05	3.65	0	23730	12976	12152	11676	10852	10376	11915	10615	41	3390	500	7930	10	1	8260000	955	17.81	1.02	12	0.88	649.00	11315.00	12500	20230919	-7.52	8000	20230103	44.50	12500	-7.52	20230919	8000	44.50	20230103	12500	-7.52	20230919	8000	44.50	20230103	4.16	N	045660	500	41 억		301220	N	N	0	N	00	N
48	20230920	100425	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11640	310	2	2.74	543288390	47276	13.75	11470	11720	11280	14720	7940	11330	11491.84	3.65	0	15175	12976	12152	11676	10852	10376	11915	10615	41	3390	500	7930	10	1	8260000	961	17.94	1.03	12	0.57	649.00	11315.00	12500	20230919	-6.88	8000	20230103	45.50	12500	-6.88	20230919	8000	45.50	20230103	12500	-6.88	20230919	8000	45.50	20230103	4.16	N	045660	500	41 억		301220	N	N	0	N	00	N
49	20230920	090430	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11290	-40	5	-0.35	61245670	5412	1.57	11470	11470	11290	14720	7940	11330	11316.64	3.65	0	1653	12976	12152	11676	10852	10376	11915	10615	41	3390	500	7930	10	1	8260000	933	17.40	1.00	12	0.07	649.00	11315.00	12500	20230919	-9.68	8000	20230103	41.12	12500	-9.68	20230919	8000	41.12	20230103	12500	-9.68	20230919	8000	41.12	20230103	4.16	N	045660	500	41 억		301220	N	N	0	N	00	N
50	20230919	160428	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	11330	-700	5	-5.82	4101309220	343760	114.83	12090	12500	11200	15630	8430	12030	11931.01	3.84	0	-16009	12683	12356	11773	11446	10863	12520	11610	41	3600	500	8420	10	1	8260000	936	17.46	1.00	12	4.16	649.00	11315.00	12500	20230919	-9.36	8000	20230103	41.62	12500	-9.36	20230919	8000	41.62	20230103	12500	-9.36	20230919	8000	41.62	20230103	4.18	N	045660	500	41 억		317090	N	N	0	N	00	N
51	20230919	150428	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	11400	-630	5	-5.24	4018914290	336508	112.41	12090	12500	11200	15630	8430	12030	11942.91	3.84	0	-14534	12683	12356	11773	11446	10863	12520	11610	41	3600	500	8420	10	1	8260000	942	17.57	1.01	12	4.07	649.00	11315.00	12500	20230919	-8.80	8000	20230103	42.50	12500	-8.80	20230919	8000	42.50	20230103	12500	-8.80	20230919	8000	42.50	20230103	4.18	N	045660	500	41 억		317090	N	N	0	N	00	N
52	20230919	140427	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	11360	-670	5	-5.57	3434309960	284871	95.16	12090	12500	11300	15630	8430	12030	12055.70	3.84	0	-12590	12683	12356	11773	11446	10863	12520	11610	41	3600	500	8420	10	1	8260000	938	17.50	1.00	12	3.45	649.00	11315.00	12500	20230919	-9.12	8000	20230103	42.00	12500	-9.12	20230919	8000	42.00	20230103	12500	-9.12	20230919	8000	42.00	20230103	4.18	N	045660	500	41 억		317090	N	N	0	N	00	N
53	20230919	130421	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	11830	-200	5	-1.66	2857308640	234884	78.46	12090	12500	11830	15630	8430	12030	12164.97	3.84	0	-18329	12683	12356	11773	11446	10863	12520	11610	41	3600	500	8420	10	1	8260000	977	18.23	1.05	12	2.84	649.00	11315.00	12500	20230919	-5.36	8000	20230103	47.88	12500	-5.36	20230919	8000	47.88	20230103	12500	-5.36	20230919	8000	47.88	20230103	4.18	N	045660	500	41 억		317090	N	N	0	N	00	N
54	20230919	120434	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	11950	-80	5	-0.67	2575499610	211194	70.55	12090	12500	11850	15630	8430	12030	12195.23	3.84	0	-3664	12683	12356	11773	11446	10863	12520	11610	41	3600	500	8420	10	1	8260000	987	18.41	1.06	12	2.56	649.00	11315.00	12500	20230919	-4.40	8000	20230103	49.38	12500	-4.40	20230919	8000	49.38	20230103	12500	-4.40	20230919	8000	49.38	20230103	4.18	N	045660	500	41 억		317090	N	N	0	N	00	N
55	20230919	110432	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	12010	-20	5	-0.17	2363475050	193462	64.62	12090	12500	11850	15630	8430	12030	12217.09	3.84	0	-1418	12683	12356	11773	11446	10863	12520	11610	41	3600	500	8420	10	1	8260000	992	18.51	1.06	12	2.34	649.00	11315.00	12500	20230919	-3.92	8000	20230103	50.13	12500	-3.92	20230919	8000	50.13	20230103	12500	-3.92	20230919	8000	50.13	20230103	4.18	N	045660	500	41 억		317090	N	N	0	N	00	N
56	20230919	100428	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	11950	-80	5	-0.67	1990350860	162483	54.28	12090	12500	11850	15630	8430	12030	12250.08	3.84	0	-21368	12683	12356	11773	11446	10863	12520	11610	41	3600	500	8420	10	1	8260000	987	18.41	1.06	12	1.97	649.00	11315.00	12500	20230919	-4.40	8000	20230103	49.38	12500	-4.40	20230919	8000	49.38	20230103	12500	-4.40	20230919	8000	49.38	20230103	4.18	N	045660	500	41 억		317090	N	N	0	N	00	N
57	20230919	090428	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	12200	170	2	1.41	164516370	13582	4.54	12090	12210	12050	15630	8430	12030	12115.06	3.84	0	3297	12683	12356	11773	11446	10863	12520	11610	41	3600	500	8420	10	1	8260000	1008	18.80	1.08	12	0.16	649.00	11315.00	12210	20230919	-0.08	8000	20230103	52.50	12210	-0.08	20230919	8000	52.50	20230103	12210	-0.08	20230919	8000	52.50	20230103	4.18	N	045660	500	41 억		317090	N	N	0	N	00	N
58	20230918	160429	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	12030	740	2	6.55	3504752290	297342	538.49	11460	12100	11190	14670	7910	11290	11787.20	3.24	0	45505	11450	11370	11210	11130	10970	11410	11170	41	3380	500	7900	10	1	8260000	994	18.54	1.06	12	3.60	649.00	11315.00	12100	20230918	-0.58	8000	20230103	50.38	12100	-0.58	20230918	8000	50.38	20230103	12100	-0.58	20230918	8000	50.38	20230103	4.20	N	045660	500	41 억		267608	N	N	0	N	00	N
59	20230918	150426	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	12030	740	2	6.55	3175937550	270051	489.06	11460	12100	11190	14670	7910	11290	11760.82	3.24	0	43699	11450	11370	11210	11130	10970	11410	11170	41	3380	500	7900	10	1	8260000	994	18.54	1.06	12	3.27	649.00	11315.00	12100	20230918	-0.58	8000	20230103	50.38	12100	-0.58	20230918	8000	50.38	20230103	12100	-0.58	20230918	8000	50.38	20230103	4.20	N	045660	500	41 억		267608	N	N	0	N	00	N
60	20230918	140438	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	11900	610	2	5.40	2596499210	221630	401.37	11460	12030	11190	14670	7910	11290	11715.81	3.24	0	37953	11450	11370	11210	11130	10970	11410	11170	41	3380	500	7900	10	1	8260000	983	18.34	1.05	12	2.68	649.00	11315.00	12030	20230918	-1.08	8000	20230103	48.75	12030	-1.08	20230918	8000	48.75	20230103	12030	-1.08	20230918	8000	48.75	20230103	4.20	N	045660	500	41 억		267608	N	N	0	N	00	N
61	20230918	130427	55	50.00	KOSDAQ	신고가	정보기기	N	N	N	Y	50	N	11860	570	2	5.05	1628007010	140239	253.97	11460	11910	11190	14670	7910	11290	11609.21	3.24	0	28684	11450	11370	11210	11130	10970	11410	11170	41	3380	500	7900	10	1	8260000	980	18.27	1.05	12	1.70	649.00	11315.00	11910	20230918	-0.42	8000	20230103	48.25	11910	-0.42	20230918	8000	48.25	20230103	11910	-0.42	20230918	8000	48.25	20230103	4.20	N	045660	500	41 억		267608	N	N	0	N	00	N
62	20230918	120429	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11720	430	2	3.81	1104036870	95729	173.37	11460	11760	11190	14670	7910	11290	11533.40	3.24	0	20331	11450	11370	11210	11130	10970	11410	11170	41	3380	500	7900	10	1	8260000	968	18.06	1.04	12	1.16	649.00	11315.00	11800	20230912	-0.68	8000	20230103	46.50	11800	-0.68	20230912	8000	46.50	20230103	11800	-0.68	20230912	8000	46.50	20230103	4.20	N	045660	500	41 억		267608	N	N	0	N	00	N
63	20230918	110429	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11540	250	2	2.21	857715600	74600	135.10	11460	11750	11190	14670	7910	11290	11498.03	3.24	0	13059	11450	11370	11210	11130	10970	11410	11170	41	3380	500	7900	10	1	8260000	953	17.78	1.02	12	0.90	649.00	11315.00	11800	20230912	-2.20	8000	20230103	44.25	11800	-2.20	20230912	8000	44.25	20230103	11800	-2.20	20230912	8000	44.25	20230103	4.20	N	045660	500	41 억		267608	N	N	0	N	00	N
64	20230918	100424	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11500	210	2	1.86	453692870	39915	72.29	11460	11550	11190	14670	7910	11290	11366.82	3.24	0	6209	11450	11370	11210	11130	10970	11410	11170	41	3380	500	7900	10	1	8260000	950	17.72	1.02	12	0.48	649.00	11315.00	11800	20230912	-2.54	8000	20230103	43.75	11800	-2.54	20230912	8000	43.75	20230103	11800	-2.54	20230912	8000	43.75	20230103	4.20	N	045660	500	41 억		267608	N	N	0	N	00	N
65	20230918	090421	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11400	110	2	0.97	38737630	3404	6.16	11460	11460	11260	14670	7910	11290	11385.06	3.24	0	-1492	11450	11370	11210	11130	10970	11410	11170	41	3380	500	7900	10	1	8260000	942	17.57	1.01	12	0.04	649.00	11315.00	11800	20230912	-3.39	8000	20230103	42.50	11800	-3.39	20230912	8000	42.50	20230103	11800	-3.39	20230912	8000	42.50	20230103	4.20	N	045660	500	41 억		267608	N	N	0	N	00	N
66	20230915	160425	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11290	50	2	0.44	613766560	55216	124.42	11260	11290	11050	14610	7870	11240	11109.79	3.16	0	8094	11566	11402	11166	11002	10766	11485	11085	41	3370	500	7860	10	1	8260000	933	17.40	1.00	12	0.67	649.00	11315.00	12050	20220916	-6.31	8000	20230103	41.12	11800	-4.32	20230912	8000	41.12	20230103	12950	-12.82	20220915	8000	41.12	20230103	4.01	N	045660	500	41 억		260774	N	N	0	N	00	N
67	20230915	150427	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11180	-60	5	-0.53	532968120	48032	108.24	11260	11260	11050	14610	7870	11240	11096.11	3.16	0	4274	11566	11402	11166	11002	10766	11485	11085	41	3370	500	7860	10	1	8260000	923	17.23	0.99	12	0.58	649.00	11315.00	12050	20220916	-7.22	8000	20230103	39.75	11800	-5.25	20230912	8000	39.75	20230103	12950	-13.67	20220915	8000	39.75	20230103	4.01	N	045660	500	41 억		260774	N	N	0	N	00	N
68	20230915	140425	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11070	-170	5	-1.51	402685090	36302	81.80	11260	11260	11050	14610	7870	11240	11092.64	3.16	0	3657	11566	11402	11166	11002	10766	11485	11085	41	3370	500	7860	10	1	8260000	914	17.06	0.98	12	0.44	649.00	11315.00	12050	20220916	-8.13	8000	20230103	38.38	11800	-6.19	20230912	8000	38.38	20230103	12950	-14.52	20220915	8000	38.38	20230103	4.01	N	045660	500	41 억		260774	N	N	0	N	00	N
69	20230915	130423	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11090	-150	5	-1.33	335643940	30241	68.15	11260	11260	11050	14610	7870	11240	11098.97	3.16	0	3925	11566	11402	11166	11002	10766	11485	11085	41	3370	500	7860	10	1	8260000	916	17.09	0.98	12	0.37	649.00	11315.00	12050	20220916	-7.97	8000	20230103	38.62	11800	-6.02	20230912	8000	38.62	20230103	12950	-14.36	20220915	8000	38.62	20230103	4.01	N	045660	500	41 억		260774	N	N	0	N	00	N
70	20230915	120429	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11110	-130	5	-1.16	237800240	21416	48.26	11260	11260	11050	14610	7870	11240	11103.86	3.16	0	4138	11566	11402	11166	11002	10766	11485	11085	41	3370	500	7860	10	1	8260000	918	17.12	0.98	12	0.26	649.00	11315.00	12050	20220916	-7.80	8000	20230103	38.88	11800	-5.85	20230912	8000	38.88	20230103	12950	-14.21	20220915	8000	38.88	20230103	4.01	N	045660	500	41 억		260774	N	N	0	N	00	N
71	20230915	110429	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11200	-40	5	-0.36	197521610	17793	40.10	11260	11260	11050	14610	7870	11240	11101.09	3.16	0	2850	11566	11402	11166	11002	10766	11485	11085	41	3370	500	7860	10	1	8260000	925	17.26	0.99	12	0.22	649.00	11315.00	12050	20220916	-7.05	8000	20230103	40.00	11800	-5.08	20230912	8000	40.00	20230103	12950	-13.51	20220915	8000	40.00	20230103	4.01	N	045660	500	41 억		260774	N	N	0	N	00	N
72	20230915	100430	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11050	-190	5	-1.69	147628940	13296	29.96	11260	11260	11050	14610	7870	11240	11103.26	3.16	0	2551	11566	11402	11166	11002	10766	11485	11085	41	3370	500	7860	10	1	8260000	913	17.03	0.98	12	0.16	649.00	11315.00	12050	20220916	-8.30	8000	20230103	38.12	11800	-6.36	20230912	8000	38.12	20230103	12950	-14.67	20220915	8000	38.12	20230103	4.01	N	045660	500	41 억		260774	N	N	0	N	00	N
73	20230915	090422	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11190	-50	5	-0.44	6616080	589	1.33	11260	11260	11190	14610	7870	11240	11232.73	3.16	0	-246	11566	11402	11166	11002	10766	11485	11085	41	3370	500	7860	10	1	8260000	924	17.24	0.99	12	0.01	649.00	11315.00	12050	20220916	-7.14	8000	20230103	39.88	11800	-5.17	20230912	8000	39.88	20230103	12950	-13.59	20220915	8000	39.88	20230103	4.01	N	045660	500	41 억		260774	N	N	0	N	00	N
74	20230914	160426	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11240	150	2	1.35	495170950	44288	37.94	11100	11330	10930	14410	7770	11090	11180.70	3.19	0	-2538	11690	11390	11220	10920	10750	11305	10835	41	3320	500	7760	10	1	8260000	928	17.32	0.99	12	0.54	649.00	11315.00	12950	20220915	-13.20	8000	20230103	40.50	11800	-4.75	20230912	8000	40.50	20230103	12950	-13.20	20220915	8000	40.50	20230103	4.05	N	045660	500	41 억		263576	N	N	0	N	00	N
75	20230914	150419	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11280	190	2	1.71	486157430	43487	37.25	11100	11330	10930	14410	7770	11090	11179.37	3.19	0	-2417	11690	11390	11220	10920	10750	11305	10835	41	3320	500	7760	10	1	8260000	932	17.38	1.00	12	0.53	649.00	11315.00	12950	20220915	-12.90	8000	20230103	41.00	11800	-4.41	20230912	8000	41.00	20230103	12950	-12.90	20220915	8000	41.00	20230103	4.05	N	045660	500	41 억		263576	N	N	0	N	00	N
76	20230914	140418	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11260	170	2	1.53	458996460	41073	35.18	11100	11330	10930	14410	7770	11090	11175.14	3.19	0	-2602	11690	11390	11220	10920	10750	11305	10835	41	3320	500	7760	10	1	8260000	930	17.35	1.00	12	0.50	649.00	11315.00	12950	20220915	-13.05	8000	20230103	40.75	11800	-4.58	20230912	8000	40.75	20230103	12950	-13.05	20220915	8000	40.75	20230103	4.05	N	045660	500	41 억		263576	N	N	0	N	00	N
77	20230914	130415	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11270	180	2	1.62	441574720	39523	33.85	11100	11330	10930	14410	7770	11090	11172.60	3.19	0	-2743	11690	11390	11220	10920	10750	11305	10835	41	3320	500	7760	10	1	8260000	931	17.37	1.00	12	0.48	649.00	11315.00	12950	20220915	-12.97	8000	20230103	40.88	11800	-4.49	20230912	8000	40.88	20230103	12950	-12.97	20220915	8000	40.88	20230103	4.05	N	045660	500	41 억		263576	N	N	0	N	00	N
78	20230914	120425	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11280	190	2	1.71	404472920	36228	31.03	11100	11330	10930	14410	7770	11090	11164.65	3.19	0	-2648	11690	11390	11220	10920	10750	11305	10835	41	3320	500	7760	10	1	8260000	932	17.38	1.00	12	0.44	649.00	11315.00	12950	20220915	-12.90	8000	20230103	41.00	11800	-4.41	20230912	8000	41.00	20230103	12950	-12.90	20220915	8000	41.00	20230103	4.05	N	045660	500	41 억		263576	N	N	0	N	00	N
79	20230914	110419	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11250	160	2	1.44	360820510	32363	27.72	11100	11310	10930	14410	7770	11090	11149.17	3.19	0	-2971	11690	11390	11220	10920	10750	11305	10835	41	3320	500	7760	10	1	8260000	929	17.33	0.99	12	0.39	649.00	11315.00	12950	20220915	-13.13	8000	20230103	40.62	11800	-4.66	20230912	8000	40.62	20230103	12950	-13.13	20220915	8000	40.62	20230103	4.05	N	045660	500	41 억		263576	N	N	0	N	00	N
80	20230914	100414	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11270	180	2	1.62	298014130	26760	22.92	11100	11300	10930	14410	7770	11090	11136.55	3.19	0	-2670	11690	11390	11220	10920	10750	11305	10835	41	3320	500	7760	10	1	8260000	931	17.37	1.00	12	0.32	649.00	11315.00	12950	20220915	-12.97	8000	20230103	40.88	11800	-4.49	20230912	8000	40.88	20230103	12950	-12.97	20220915	8000	40.88	20230103	4.05	N	045660	500	41 억		263576	N	N	0	N	00	N
81	20230914	090421	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11000	-90	5	-0.81	99103580	8936	7.65	11100	11180	10970	14410	7770	11090	11090.37	3.19	0	-2759	11690	11390	11220	10920	10750	11305	10835	41	3320	500	7760	10	1	8260000	909	16.95	0.97	12	0.11	649.00	11315.00	12950	20220915	-15.06	8000	20230103	37.50	11800	-6.78	20230912	8000	37.50	20230103	12950	-15.06	20220915	8000	37.50	20230103	4.05	N	045660	500	41 억		263576	N	N	0	N	00	N
82	20230913	160424	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11090	-590	5	-5.05	1310716620	116683	53.82	11500	11520	11050	15180	8180	11680	11232.78	3.55	0	-29447	12200	11940	11540	11280	10880	12070	11410	41	3500	500	8170	10	1	8260000	916	17.09	0.98	12	1.41	649.00	11315.00	12950	20220915	-14.36	8000	20230103	38.62	11800	-6.02	20230912	8000	38.62	20230103	12950	-14.36	20220915	8000	38.62	20230103	3.92	N	045660	500	41 억		293313	N	N	0	N	00	N
83	20230913	150419	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11120	-560	5	-4.79	1157159780	102838	47.44	11500	11520	11110	15180	8180	11680	11251.86	3.55	0	-29216	12200	11940	11540	11280	10880	12070	11410	41	3500	500	8170	10	1	8260000	919	17.13	0.98	12	1.25	649.00	11315.00	12950	20220915	-14.13	8000	20230103	39.00	11800	-5.76	20230912	8000	39.00	20230103	12950	-14.13	20220915	8000	39.00	20230103	3.92	N	045660	500	41 억		293313	N	N	0	N	00	N
84	20230913	140422	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11170	-510	5	-4.37	1059908990	94105	43.41	11500	11520	11110	15180	8180	11680	11262.62	3.55	0	-25834	12200	11940	11540	11280	10880	12070	11410	41	3500	500	8170	10	1	8260000	923	17.21	0.99	12	1.14	649.00	11315.00	12950	20220915	-13.75	8000	20230103	39.62	11800	-5.34	20230912	8000	39.62	20230103	12950	-13.75	20220915	8000	39.62	20230103	3.92	N	045660	500	41 억		293313	N	N	0	N	00	N
85	20230913	130412	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11210	-470	5	-4.02	969232010	85978	39.66	11500	11520	11130	15180	8180	11680	11272.57	3.55	0	-22369	12200	11940	11540	11280	10880	12070	11410	41	3500	500	8170	10	1	8260000	926	17.27	0.99	12	1.04	649.00	11315.00	12950	20220915	-13.44	8000	20230103	40.12	11800	-5.00	20230912	8000	40.12	20230103	12950	-13.44	20220915	8000	40.12	20230103	3.92	N	045660	500	41 억		293313	N	N	0	N	00	N
86	20230913	120424	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11200	-480	5	-4.11	807594430	71502	32.98	11500	11520	11150	15180	8180	11680	11294.19	3.55	0	-19010	12200	11940	11540	11280	10880	12070	11410	41	3500	500	8170	10	1	8260000	925	17.26	0.99	12	0.87	649.00	11315.00	12950	20220915	-13.51	8000	20230103	40.00	11800	-5.08	20230912	8000	40.00	20230103	12950	-13.51	20220915	8000	40.00	20230103	3.92	N	045660	500	41 억		293313	N	N	0	N	00	N
87	20230913	110419	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11160	-520	5	-4.45	728440930	64438	29.72	11500	11520	11150	15180	8180	11680	11303.96	3.55	0	-16757	12200	11940	11540	11280	10880	12070	11410	41	3500	500	8170	10	1	8260000	922	17.20	0.99	12	0.78	649.00	11315.00	12950	20220915	-13.82	8000	20230103	39.50	11800	-5.42	20230912	8000	39.50	20230103	12950	-13.82	20220915	8000	39.50	20230103	3.92	N	045660	500	41 억		293313	N	N	0	N	00	N
88	20230913	100415	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11260	-420	5	-3.60	438731870	38634	17.82	11500	11520	11250	15180	8180	11680	11355.30	3.55	0	-10109	12200	11940	11540	11280	10880	12070	11410	41	3500	500	8170	10	1	8260000	930	17.35	1.00	12	0.47	649.00	11315.00	12950	20220915	-13.05	8000	20230103	40.75	11800	-4.58	20230912	8000	40.75	20230103	12950	-13.05	20220915	8000	40.75	20230103	3.92	N	045660	500	41 억		293313	N	N	0	N	00	N
89	20230913	090411	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11430	-250	5	-2.14	68746970	5999	2.77	11500	11520	11410	15180	8180	11680	11456.16	3.55	0	350	12200	11940	11540	11280	10880	12070	11410	41	3500	500	8170	10	1	8260000	944	17.61	1.01	12	0.07	649.00	11315.00	12950	20220915	-11.74	8000	20230103	42.88	11800	-3.14	20230912	8000	42.88	20230103	12950	-11.74	20220915	8000	42.88	20230103	3.92	N	045660	500	41 억		293313	N	N	0	N	00	N
90	20230912	160409	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11680	420	2	3.73	2455913680	214881	138.19	11300	11800	11140	14630	7890	11260	11428.83	3.59	0	-2925	11826	11542	11146	10862	10466	11685	11005	41	3370	500	7880	10	1	8260000	965	18.00	1.03	12	2.60	649.00	11315.00	12950	20220915	-9.81	8000	20230103	46.00	11800	-1.02	20230912	8000	46.00	20230103	12950	-9.81	20220915	8000	46.00	20230103	3.98	N	045660	500	41 억		296517	N	N	0	N	00	N
91	20230912	150418	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11790	530	2	4.71	2145565110	188361	121.14	11300	11800	11140	14630	7890	11260	11390.71	3.59	0	3302	11826	11542	11146	10862	10466	11685	11005	41	3370	500	7880	10	1	8260000	974	18.17	1.04	12	2.28	649.00	11315.00	12950	20220915	-8.96	8000	20230103	47.38	11800	-0.08	20230912	8000	47.38	20230103	12950	-8.96	20220915	8000	47.38	20230103	3.98	N	045660	500	41 억		296517	N	N	0	N	00	N
92	20230912	140416	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11270	10	2	0.09	1557101040	137467	88.41	11300	11480	11140	14630	7890	11260	11327.09	3.59	0	-3635	11826	11542	11146	10862	10466	11685	11005	41	3370	500	7880	10	1	8260000	931	17.37	1.00	12	1.66	649.00	11315.00	12950	20220915	-12.97	8000	20230103	40.88	11480	-1.83	20230912	8000	40.88	20230103	12950	-12.97	20220915	8000	40.88	20230103	3.98	N	045660	500	41 억		296517	N	N	0	N	00	N
93	20230912	130414	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11390	130	2	1.15	1186039350	104837	67.42	11300	11480	11140	14630	7890	11260	11313.18	3.59	0	1381	11826	11542	11146	10862	10466	11685	11005	41	3370	500	7880	10	1	8260000	941	17.55	1.01	12	1.27	649.00	11315.00	12950	20220915	-12.05	8000	20230103	42.38	11480	-0.78	20230912	8000	42.38	20230103	12950	-12.05	20220915	8000	42.38	20230103	3.98	N	045660	500	41 억		296517	N	N	0	N	00	N
94	20230912	120409	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11290	30	2	0.27	753842710	66814	42.97	11300	11410	11140	14630	7890	11260	11282.71	3.59	0	-5188	11826	11542	11146	10862	10466	11685	11005	41	3370	500	7880	10	1	8260000	933	17.40	1.00	12	0.81	649.00	11315.00	12950	20220915	-12.82	8000	20230103	41.12	11430	-1.22	20230911	8000	41.12	20230103	12950	-12.82	20220915	8000	41.12	20230103	3.98	N	045660	500	41 억		296517	N	N	0	N	00	N
95	20230912	110413	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11280	20	2	0.18	454519530	40399	25.98	11300	11350	11140	14630	7890	11260	11250.76	3.59	0	-5182	11826	11542	11146	10862	10466	11685	11005	41	3370	500	7880	10	1	8260000	932	17.38	1.00	12	0.49	649.00	11315.00	12950	20220915	-12.90	8000	20230103	41.00	11430	-1.31	20230911	8000	41.00	20230103	12950	-12.90	20220915	8000	41.00	20230103	3.98	N	045660	500	41 억		296517	N	N	0	N	00	N
96	20230912	100412	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11260	0	3	0.00	253331930	22502	14.47	11300	11350	11200	14630	7890	11260	11258.20	3.59	0	-4335	11826	11542	11146	10862	10466	11685	11005	41	3370	500	7880	10	1	8260000	930	17.35	1.00	12	0.27	649.00	11315.00	12950	20220915	-13.05	8000	20230103	40.75	11430	-1.49	20230911	8000	40.75	20230103	12950	-13.05	20220915	8000	40.75	20230103	3.98	N	045660	500	41 억		296517	N	N	0	N	00	N
97	20230912	090417	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11260	0	3	0.00	53500270	4748	3.05	11300	11350	11200	14630	7890	11260	11267.96	3.59	0	-2244	11826	11542	11146	10862	10466	11685	11005	41	3370	500	7880	10	1	8260000	930	17.35	1.00	12	0.06	649.00	11315.00	12950	20220915	-13.05	8000	20230103	40.75	11430	-1.49	20230911	8000	40.75	20230103	12950	-13.05	20220915	8000	40.75	20230103	3.98	N	045660	500	41 억		296517	N	N	0	N	00	N
98	20230911	160409	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11260	390	2	3.59	1727030690	154845	73.37	10850	11430	10750	14130	7610	10870	11152.97	3.55	0	4801	11863	11366	10913	10416	9963	11615	10665	41	3260	500	7600	10	1	8260000	930	17.35	1.00	12	1.87	649.00	11315.00	12950	20220915	-13.05	8000	20230103	40.75	11430	-1.49	20230911	8000	40.75	20230103	12950	-13.05	20220915	8000	40.75	20230103	3.86	N	045660	500	41 억		293025	N	N	0	N	00	N
99	20230911	150415	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11120	250	2	2.30	1563012650	140217	66.44	10850	11430	10750	14130	7610	10870	11147.10	3.55	0	5987	11863	11366	10913	10416	9963	11615	10665	41	3260	500	7600	10	1	8260000	919	17.13	0.98	12	1.70	649.00	11315.00	12950	20220915	-14.13	8000	20230103	39.00	11430	-2.71	20230911	8000	39.00	20230103	12950	-14.13	20220915	8000	39.00	20230103	3.86	N	045660	500	41 억		293025	N	N	0	N	00	N
100	20230911	140421	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11150	280	2	2.58	1460043160	130945	62.05	10850	11430	10750	14130	7610	10870	11150.05	3.55	0	10160	11863	11366	10913	10416	9963	11615	10665	41	3260	500	7600	10	1	8260000	921	17.18	0.99	12	1.59	649.00	11315.00	12950	20220915	-13.90	8000	20230103	39.38	11430	-2.45	20230911	8000	39.38	20230103	12950	-13.90	20220915	8000	39.38	20230103	3.86	N	045660	500	41 억		293025	N	N	0	N	00	N
101	20230911	130406	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11180	310	2	2.85	1357369930	121709	57.67	10850	11430	10750	14130	7610	10870	11152.58	3.55	0	7242	11863	11366	10913	10416	9963	11615	10665	41	3260	500	7600	10	1	8260000	923	17.23	0.99	12	1.47	649.00	11315.00	12950	20220915	-13.67	8000	20230103	39.75	11430	-2.19	20230911	8000	39.75	20230103	12950	-13.67	20220915	8000	39.75	20230103	3.86	N	045660	500	41 억		293025	N	N	0	N	00	N
102	20230911	120411	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11310	440	2	4.05	929446730	83837	39.73	10850	11380	10750	14130	7610	10870	11086.35	3.55	0	9158	11863	11366	10913	10416	9963	11615	10665	41	3260	500	7600	10	1	8260000	934	17.43	1.00	12	1.01	649.00	11315.00	12950	20220915	-12.66	8000	20230103	41.38	11410	-0.88	20230908	8000	41.38	20230103	12950	-12.66	20220915	8000	41.38	20230103	3.86	N	045660	500	41 억		293025	N	N	0	N	00	N
103	20230911	110403	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11080	210	2	1.93	489502300	44693	21.18	10850	11120	10750	14130	7610	10870	10952.55	3.55	0	6828	11863	11366	10913	10416	9963	11615	10665	41	3260	500	7600	10	1	8260000	915	17.07	0.98	12	0.54	649.00	11315.00	12950	20220915	-14.44	8000	20230103	38.50	11410	-2.89	20230908	8000	38.50	20230103	12950	-14.44	20220915	8000	38.50	20230103	3.86	N	045660	500	41 억		293025	N	N	0	N	00	N
104	20230911	100405	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10930	60	2	0.55	232699480	21442	10.16	10850	11010	10750	14130	7610	10870	10852.51	3.55	0	1666	11863	11366	10913	10416	9963	11615	10665	41	3260	500	7600	10	1	8260000	903	16.84	0.97	12	0.26	649.00	11315.00	12950	20220915	-15.60	8000	20230103	36.62	11410	-4.21	20230908	8000	36.62	20230103	12950	-15.60	20220915	8000	36.62	20230103	3.86	N	045660	500	41 억		293025	N	N	0	N	00	N
105	20230911	090405	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10870	0	3	0.00	29377820	2702	1.28	10850	10950	10850	14130	7610	10870	10872.62	3.55	0	-693	11863	11366	10913	10416	9963	11615	10665	41	3260	500	7600	10	1	8260000	898	16.75	0.96	12	0.03	649.00	11315.00	12950	20220915	-16.06	8000	20230103	35.88	11410	-4.73	20230908	8000	35.88	20230103	12950	-16.06	20220915	8000	35.88	20230103	3.86	N	045660	500	41 억		293025	N	N	0	N	00	N
106	20230908	160410	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10870	100	2	0.93	2320028370	210720	135.04	10770	11410	10460	14000	7540	10770	11010.25	3.29	0	20272	11410	11090	10910	10590	10410	11000	10500	41	3230	500	7530	10	1	8260000	898	16.75	0.96	12	2.55	649.00	11315.00	12950	20220915	-16.06	8000	20230103	35.88	11410	-4.73	20230908	8000	35.88	20230103	12950	-16.06	20220915	8000	35.88	20230103	3.95	N	045660	500	41 억		272112	N	N	0	N	00	N
107	20230908	150411	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10890	120	2	1.11	2194741360	199156	127.63	10770	11410	10460	14000	7540	10770	11020.21	3.29	0	19642	11410	11090	10910	10590	10410	11000	10500	41	3230	500	7530	10	1	8260000	900	16.78	0.96	12	2.41	649.00	11315.00	12950	20220915	-15.91	8000	20230103	36.12	11410	-4.56	20230908	8000	36.12	20230103	12950	-15.91	20220915	8000	36.12	20230103	3.95	N	045660	500	41 억		272112	N	N	0	N	00	N
108	20230908	140412	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	11130	360	2	3.34	1568547440	142198	91.13	10770	11410	10460	14000	7540	10770	11030.73	3.29	0	9678	11410	11090	10910	10590	10410	11000	10500	41	3230	500	7530	10	1	8260000	919	17.15	0.98	12	1.72	649.00	11315.00	12950	20220915	-14.05	8000	20230103	39.12	11410	-2.45	20230908	8000	39.12	20230103	12950	-14.05	20220915	8000	39.12	20230103	3.95	N	045660	500	41 억		272112	N	N	0	N	00	N
109	20230908	130412	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10740	-30	5	-0.28	404162780	37977	24.34	10770	10830	10460	14000	7540	10770	10642.30	3.29	0	3084	11410	11090	10910	10590	10410	11000	10500	41	3230	500	7530	10	1	8260000	887	16.55	0.95	12	0.46	649.00	11315.00	12950	20220915	-17.07	8000	20230103	34.25	11230	-4.36	20230907	8000	34.25	20230103	12950	-17.07	20220915	8000	34.25	20230103	3.95	N	045660	500	41 억		272112	N	N	0	N	00	N
110	20230908	120419	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10790	20	2	0.19	345799470	32568	20.87	10770	10820	10460	14000	7540	10770	10617.77	3.29	0	4694	11410	11090	10910	10590	10410	11000	10500	41	3230	500	7530	10	1	8260000	891	16.63	0.95	12	0.39	649.00	11315.00	12950	20220915	-16.68	8000	20230103	34.88	11230	-3.92	20230907	8000	34.88	20230103	12950	-16.68	20220915	8000	34.88	20230103	3.95	N	045660	500	41 억		272112	N	N	0	N	00	N
111	20230908	110414	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10740	-30	5	-0.28	296811590	28007	17.95	10770	10820	10460	14000	7540	10770	10597.76	3.29	0	7104	11410	11090	10910	10590	10410	11000	10500	41	3230	500	7530	10	1	8260000	887	16.55	0.95	12	0.34	649.00	11315.00	12950	20220915	-17.07	8000	20230103	34.25	11230	-4.36	20230907	8000	34.25	20230103	12950	-17.07	20220915	8000	34.25	20230103	3.95	N	045660	500	41 억		272112	N	N	0	N	00	N
112	20230908	100410	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10620	-150	5	-1.39	224315870	21204	13.59	10770	10820	10460	14000	7540	10770	10578.94	3.29	0	2498	11410	11090	10910	10590	10410	11000	10500	41	3230	500	7530	10	1	8260000	877	16.36	0.94	12	0.26	649.00	11315.00	12950	20220915	-17.99	8000	20230103	32.75	11230	-5.43	20230907	8000	32.75	20230103	12950	-17.99	20220915	8000	32.75	20230103	3.95	N	045660	500	41 억		272112	N	N	0	N	00	N
113	20230908	090418	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10680	-90	5	-0.84	27768060	2588	1.66	10770	10780	10680	14000	7540	10770	10729.54	3.29	0	-804	11410	11090	10910	10590	10410	11000	10500	41	3230	500	7530	10	1	8260000	882	16.46	0.94	12	0.03	649.00	11315.00	12950	20220915	-17.53	8000	20230103	33.50	11230	-4.90	20230907	8000	33.50	20230103	12950	-17.53	20220915	8000	33.50	20230103	3.95	N	045660	500	41 억		272112	N	N	0	N	00	N
114	20230907	160409	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10770	-20	5	-0.19	1690800520	154001	204.42	10900	11230	10730	14020	7560	10790	10979.42	3.63	0	-28043	11043	10916	10803	10676	10563	10980	10740	41	3230	500	7550	10	1	8260000	890	16.59	0.95	12	1.86	649.00	11315.00	12950	20220915	-16.83	8000	20230103	34.62	11230	-4.10	20230907	8000	34.62	20230103	12950	-16.83	20220915	8000	34.62	20230103	4.04	N	045660	500	41 억		299621	N	N	0	N	00	N
115	20230907	150410	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10880	90	2	0.83	1601411910	145730	193.44	10900	11230	10730	14020	7560	10790	10988.90	3.63	0	-28033	11043	10916	10803	10676	10563	10980	10740	41	3230	500	7550	10	1	8260000	899	16.76	0.96	12	1.76	649.00	11315.00	12950	20220915	-15.98	8000	20230103	36.00	11230	-3.12	20230907	8000	36.00	20230103	12950	-15.98	20220915	8000	36.00	20230103	4.04	N	045660	500	41 억		299621	N	N	0	N	00	N
116	20230907	140408	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10900	110	2	1.02	1471952520	133830	177.64	10900	11230	10730	14020	7560	10790	10998.67	3.63	0	-30841	11043	10916	10803	10676	10563	10980	10740	41	3230	500	7550	10	1	8260000	900	16.80	0.96	12	1.62	649.00	11315.00	12950	20220915	-15.83	8000	20230103	36.25	11230	-2.94	20230907	8000	36.25	20230103	12950	-15.83	20220915	8000	36.25	20230103	4.04	N	045660	500	41 억		299621	N	N	0	N	00	N
117	20230907	130409	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10820	30	2	0.28	1412522320	128360	170.38	10900	11230	10730	14020	7560	10790	11004.38	3.63	0	-29923	11043	10916	10803	10676	10563	10980	10740	41	3230	500	7550	10	1	8260000	894	16.67	0.96	12	1.55	649.00	11315.00	12950	20220915	-16.45	8000	20230103	35.25	11230	-3.65	20230907	8000	35.25	20230103	12950	-16.45	20220915	8000	35.25	20230103	4.04	N	045660	500	41 억		299621	N	N	0	N	00	N
118	20230907	120415	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10960	170	2	1.58	1345769170	122223	162.24	10900	11230	10730	14020	7560	10790	11010.77	3.63	0	-29228	11043	10916	10803	10676	10563	10980	10740	41	3230	500	7550	10	1	8260000	905	16.89	0.97	12	1.48	649.00	11315.00	12950	20220915	-15.37	8000	20230103	37.00	11230	-2.40	20230907	8000	37.00	20230103	12950	-15.37	20220915	8000	37.00	20230103	4.04	N	045660	500	41 억		299621	N	N	0	N	00	N
119	20230907	110414	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10780	-10	5	-0.09	1282468750	116404	154.51	10900	11230	10730	14020	7560	10790	11017.39	3.63	0	-27536	11043	10916	10803	10676	10563	10980	10740	41	3230	500	7550	10	1	8260000	890	16.61	0.95	12	1.41	649.00	11315.00	12950	20220915	-16.76	8000	20230103	34.75	11230	-4.01	20230907	8000	34.75	20230103	12950	-16.76	20220915	8000	34.75	20230103	4.04	N	045660	500	41 억		299621	N	N	0	N	00	N
120	20230907	100409	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10860	70	2	0.65	1142425990	103466	137.34	10900	11230	10790	14020	7560	10790	11041.56	3.63	0	-26518	11043	10916	10803	10676	10563	10980	10740	41	3230	500	7550	10	1	8260000	897	16.73	0.96	12	1.25	649.00	11315.00	12950	20220915	-16.14	8000	20230103	35.75	11230	-3.29	20230907	8000	35.75	20230103	12950	-16.14	20220915	8000	35.75	20230103	4.04	N	045660	500	41 억		299621	N	N	0	N	00	N
121	20230907	090414	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10870	80	2	0.74	25273500	2324	3.08	10900	10900	10790	14020	7560	10790	10875.00	3.63	0	-933	11043	10916	10803	10676	10563	10980	10740	41	3230	500	7550	10	1	8260000	898	16.75	0.96	12	0.03	649.00	11315.00	12950	20220915	-16.06	8000	20230103	35.88	11200	-2.95	20230608	8000	35.88	20230103	12950	-16.06	20220915	8000	35.88	20230103	4.04	N	045660	500	41 억		299621	N	N	0	N	00	N
122	20230906	160409	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10790	10	2	0.09	811918590	75190	90.72	10780	10930	10690	14010	7550	10780	10798.27	3.60	0	1639	11013	10896	10743	10626	10473	10955	10685	41	3230	500	7540	10	1	8260000	891	16.63	0.95	12	0.91	649.00	11315.00	12950	20220915	-16.68	8000	20230103	34.88	11200	-3.66	20230608	8000	34.88	20230103	12950	-16.68	20220915	8000	34.88	20230103	4.33	N	045660	500	41 억		297646	N	N	0	N	00	N
123	20230906	150408	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10770	-10	5	-0.09	762271450	70577	85.16	10780	10930	10690	14010	7550	10780	10800.59	3.60	0	1193	11013	10896	10743	10626	10473	10955	10685	41	3230	500	7540	10	1	8260000	890	16.59	0.95	12	0.85	649.00	11315.00	12950	20220915	-16.83	8000	20230103	34.62	11200	-3.84	20230608	8000	34.62	20230103	12950	-16.83	20220915	8000	34.62	20230103	4.33	N	045660	500	41 억		297646	N	N	0	N	00	N
124	20230906	140411	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10790	10	2	0.09	703372780	65092	78.54	10780	10930	10690	14010	7550	10780	10805.87	3.60	0	294	11013	10896	10743	10626	10473	10955	10685	41	3230	500	7540	10	1	8260000	891	16.63	0.95	12	0.79	649.00	11315.00	12950	20220915	-16.68	8000	20230103	34.88	11200	-3.66	20230608	8000	34.88	20230103	12950	-16.68	20220915	8000	34.88	20230103	4.33	N	045660	500	41 억		297646	N	N	0	N	00	N
125	20230906	130407	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10750	-30	5	-0.28	606817000	56101	67.69	10780	10930	10690	14010	7550	10780	10816.57	3.60	0	380	11013	10896	10743	10626	10473	10955	10685	41	3230	500	7540	10	1	8260000	888	16.56	0.95	12	0.68	649.00	11315.00	12950	20220915	-16.99	8000	20230103	34.38	11200	-4.02	20230608	8000	34.38	20230103	12950	-16.99	20220915	8000	34.38	20230103	4.33	N	045660	500	41 억		297646	N	N	0	N	00	N
126	20230906	120411	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10840	60	2	0.56	576660450	53302	64.31	10780	10930	10690	14010	7550	10780	10818.81	3.60	0	76	11013	10896	10743	10626	10473	10955	10685	41	3230	500	7540	10	1	8260000	895	16.70	0.96	12	0.65	649.00	11315.00	12950	20220915	-16.29	8000	20230103	35.50	11200	-3.21	20230608	8000	35.50	20230103	12950	-16.29	20220915	8000	35.50	20230103	4.33	N	045660	500	41 억		297646	N	N	0	N	00	N
127	20230906	110412	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10760	-20	5	-0.19	537674410	49691	59.96	10780	10930	10690	14010	7550	10780	10820.44	3.60	0	-763	11013	10896	10743	10626	10473	10955	10685	41	3230	500	7540	10	1	8260000	889	16.58	0.95	12	0.60	649.00	11315.00	12950	20220915	-16.91	8000	20230103	34.50	11200	-3.93	20230608	8000	34.50	20230103	12950	-16.91	20220915	8000	34.50	20230103	4.33	N	045660	500	41 억		297646	N	N	0	N	00	N
128	20230906	100401	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10780	0	3	0.00	485508360	44846	54.11	10780	10930	10690	14010	7550	10780	10826.23	3.60	0	-1827	11013	10896	10743	10626	10473	10955	10685	41	3230	500	7540	10	1	8260000	890	16.61	0.95	12	0.54	649.00	11315.00	12950	20220915	-16.76	8000	20230103	34.75	11200	-3.75	20230608	8000	34.75	20230103	12950	-16.76	20220915	8000	34.75	20230103	4.33	N	045660	500	41 억		297646	N	N	0	N	00	N
129	20230906	090405	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10800	20	2	0.19	42666230	3968	4.79	10780	10800	10690	14010	7550	10780	10751.87	3.60	0	-1410	11013	10896	10743	10626	10473	10955	10685	41	3230	500	7540	10	1	8260000	892	16.64	0.95	12	0.05	649.00	11315.00	12950	20220915	-16.60	8000	20230103	35.00	11200	-3.57	20230608	8000	35.00	20230103	12950	-16.60	20220915	8000	35.00	20230103	4.33	N	045660	500	41 억		297646	N	N	0	N	00	N
130	20230905	160403	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10780	70	2	0.65	886251970	82576	46.31	10710	10860	10590	13920	7500	10710	10732.55	3.51	0	7335	11423	11066	10583	10226	9743	11245	10405	41	3210	500	7490	10	1	8260000	890	16.61	0.95	12	1.00	649.00	11315.00	12950	20220915	-16.76	8000	20230103	34.75	11200	-3.75	20230608	8000	34.75	20230103	12950	-16.76	20220915	8000	34.75	20230103	4.15	N	045660	500	41 억		289874	N	N	0	N	00	N
131	20230905	150414	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10760	50	2	0.47	747135590	69677	39.08	10710	10860	10590	13920	7500	10710	10722.88	3.51	0	6096	11423	11066	10583	10226	9743	11245	10405	41	3210	500	7490	10	1	8260000	889	16.58	0.95	12	0.84	649.00	11315.00	12950	20220915	-16.91	8000	20230103	34.50	11200	-3.93	20230608	8000	34.50	20230103	12950	-16.91	20220915	8000	34.50	20230103	4.15	N	045660	500	41 억		289874	N	N	0	N	00	N
132	20230905	140411	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10720	10	2	0.09	626930050	58499	32.81	10710	10860	10590	13920	7500	10710	10716.96	3.51	0	5958	11423	11066	10583	10226	9743	11245	10405	41	3210	500	7490	10	1	8260000	885	16.52	0.95	12	0.71	649.00	11315.00	12950	20220915	-17.22	8000	20230103	34.00	11200	-4.29	20230608	8000	34.00	20230103	12950	-17.22	20220915	8000	34.00	20230103	4.15	N	045660	500	41 억		289874	N	N	0	N	00	N
133	20230905	130355	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10670	-40	5	-0.37	585709610	54653	30.65	10710	10860	10590	13920	7500	10710	10716.90	3.51	0	6720	11423	11066	10583	10226	9743	11245	10405	41	3210	500	7490	10	1	8260000	881	16.44	0.94	12	0.66	649.00	11315.00	12950	20220915	-17.61	8000	20230103	33.38	11200	-4.73	20230608	8000	33.38	20230103	12950	-17.61	20220915	8000	33.38	20230103	4.15	N	045660	500	41 억		289874	N	N	0	N	00	N
134	20230905	120403	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10820	110	2	1.03	453442260	42340	23.74	10710	10860	10590	13920	7500	10710	10709.55	3.51	0	5074	11423	11066	10583	10226	9743	11245	10405	41	3210	500	7490	10	1	8260000	894	16.67	0.96	12	0.51	649.00	11315.00	12950	20220915	-16.45	8000	20230103	35.25	11200	-3.39	20230608	8000	35.25	20230103	12950	-16.45	20220915	8000	35.25	20230103	4.15	N	045660	500	41 억		289874	N	N	0	N	00	N
135	20230905	110406	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10800	90	2	0.84	340703360	31902	17.89	10710	10840	10590	13920	7500	10710	10679.50	3.51	0	6473	11423	11066	10583	10226	9743	11245	10405	41	3210	500	7490	10	1	8260000	892	16.64	0.95	12	0.39	649.00	11315.00	12950	20220915	-16.60	8000	20230103	35.00	11200	-3.57	20230608	8000	35.00	20230103	12950	-16.60	20220915	8000	35.00	20230103	4.15	N	045660	500	41 억		289874	N	N	0	N	00	N
136	20230905	100402	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10690	-20	5	-0.19	216831620	20333	11.40	10710	10760	10590	13920	7500	10710	10663.57	3.51	0	98	11423	11066	10583	10226	9743	11245	10405	41	3210	500	7490	10	1	8260000	883	16.47	0.94	12	0.25	649.00	11315.00	12950	20220915	-17.45	8000	20230103	33.62	11200	-4.55	20230608	8000	33.62	20230103	12950	-17.45	20220915	8000	33.62	20230103	4.15	N	045660	500	41 억		289874	N	N	0	N	00	N
137	20230905	090357	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10700	-10	5	-0.09	29213470	2729	1.53	10710	10730	10680	13920	7500	10710	10704.42	3.51	0	876	11423	11066	10583	10226	9743	11245	10405	41	3210	500	7490	10	1	8260000	884	16.49	0.95	12	0.03	649.00	11315.00	12950	20220915	-17.37	8000	20230103	33.75	11200	-4.46	20230608	8000	33.75	20230103	12950	-17.37	20220915	8000	33.75	20230103	4.15	N	045660	500	41 억		289874	N	N	0	N	00	N
138	20230904	160400	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10710	480	2	4.69	1883103610	176533	128.33	10260	10940	10100	13290	7170	10230	10667.11	3.16	0	28896	11043	10636	10343	9936	9643	10490	9790	41	3060	500	7160	10	1	8260000	885	16.50	0.95	12	2.14	649.00	11315.00	12950	20220915	-17.30	8000	20230103	33.88	11200	-4.38	20230608	8000	33.88	20230103	12950	-17.30	20220915	8000	33.88	20230103	4.27	N	045660	500	41 억		261241	N	N	0	N	00	N
139	20230904	150354	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10790	560	2	5.47	1751122800	164178	119.35	10260	10940	10100	13290	7170	10230	10666.00	3.16	0	27708	11043	10636	10343	9936	9643	10490	9790	41	3060	500	7160	10	1	8260000	891	16.63	0.95	12	1.99	649.00	11315.00	12950	20220915	-16.68	8000	20230103	34.88	11200	-3.66	20230608	8000	34.88	20230103	12950	-16.68	20220915	8000	34.88	20230103	4.27	N	045660	500	41 억		261241	N	N	0	N	00	N
140	20230904	140351	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10620	390	2	3.81	1440025780	135226	98.30	10260	10940	10100	13290	7170	10230	10649.03	3.16	0	29127	11043	10636	10343	9936	9643	10490	9790	41	3060	500	7160	10	1	8260000	877	16.36	0.94	12	1.64	649.00	11315.00	12950	20220915	-17.99	8000	20230103	32.75	11200	-5.18	20230608	8000	32.75	20230103	12950	-17.99	20220915	8000	32.75	20230103	4.27	N	045660	500	41 억		261241	N	N	0	N	00	N
141	20230904	130358	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10580	350	2	3.42	1397662220	131216	95.39	10260	10940	10100	13290	7170	10230	10651.61	3.16	0	30336	11043	10636	10343	9936	9643	10490	9790	41	3060	500	7160	10	1	8260000	874	16.30	0.94	12	1.59	649.00	11315.00	12950	20220915	-18.30	8000	20230103	32.25	11200	-5.54	20230608	8000	32.25	20230103	12950	-18.30	20220915	8000	32.25	20230103	4.27	N	045660	500	41 억		261241	N	N	0	N	00	N
142	20230904	120351	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10590	360	2	3.52	1363161840	127962	93.02	10260	10940	10100	13290	7170	10230	10652.86	3.16	0	30200	11043	10636	10343	9936	9643	10490	9790	41	3060	500	7160	10	1	8260000	875	16.32	0.94	12	1.55	649.00	11315.00	12950	20220915	-18.22	8000	20230103	32.38	11200	-5.45	20230608	8000	32.38	20230103	12950	-18.22	20220915	8000	32.38	20230103	4.27	N	045660	500	41 억		261241	N	N	0	N	00	N
143	20230904	110346	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10560	330	2	3.23	1277856470	119960	87.21	10260	10940	10100	13290	7170	10230	10652.35	3.16	0	29969	11043	10636	10343	9936	9643	10490	9790	41	3060	500	7160	10	1	8260000	872	16.27	0.93	12	1.45	649.00	11315.00	12950	20220915	-18.46	8000	20230103	32.00	11200	-5.71	20230608	8000	32.00	20230103	12950	-18.46	20220915	8000	32.00	20230103	4.27	N	045660	500	41 억		261241	N	N	0	N	00	N
144	20230904	100348	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10770	540	2	5.28	571644040	54267	39.45	10260	10790	10100	13290	7170	10230	10533.92	3.16	0	10170	11043	10636	10343	9936	9643	10490	9790	41	3060	500	7160	10	1	8260000	890	16.59	0.95	12	0.66	649.00	11315.00	12950	20220915	-16.83	8000	20230103	34.62	11200	-3.84	20230608	8000	34.62	20230103	12950	-16.83	20220915	8000	34.62	20230103	4.27	N	045660	500	41 억		261241	N	N	0	N	00	N
145	20230904	090356	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10140	-90	5	-0.88	25797830	2531	1.84	10260	10260	10130	13290	7170	10230	10192.74	3.16	0	-405	11043	10636	10343	9936	9643	10490	9790	41	3060	500	7160	10	1	8260000	838	15.62	0.90	12	0.03	649.00	11315.00	12950	20220915	-21.70	8000	20230103	26.75	11200	-9.46	20230608	8000	26.75	20230103	12950	-21.70	20220915	8000	26.75	20230103	4.27	N	045660	500	41 억		261241	N	N	0	N	00	N
146	20230901	160349	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10230	-570	5	-5.28	1427899850	137455	36.58	10580	10750	10050	14040	7560	10800	10385.12	3.05	0	7140	11546	11172	10586	10212	9626	11360	10400	41	3240	500	7560	10	1	8260000	845	15.76	0.90	12	1.66	649.00	11315.00	12950	20220915	-21.00	8000	20230103	27.88	11200	-8.66	20230608	8000	27.88	20230103	12950	-21.00	20220915	8000	27.88	20230103	4.37	N	045660	500	41 억		252206	N	N	0	N	00	N
147	20230901	150357	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10220	-580	5	-5.37	1373118270	132094	35.15	10580	10750	10050	14040	7560	10800	10391.92	3.05	0	7824	11546	11172	10586	10212	9626	11360	10400	41	3240	500	7560	10	1	8260000	844	15.75	0.90	12	1.60	649.00	11315.00	12950	20220915	-21.08	8000	20230103	27.75	11200	-8.75	20230608	8000	27.75	20230103	12950	-21.08	20220915	8000	27.75	20230103	4.37	N	045660	500	41 억		252206	N	N	0	N	00	N
148	20230901	140353	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10230	-570	5	-5.28	1312620650	126154	33.57	10580	10750	10050	14040	7560	10800	10401.75	3.05	0	8259	11546	11172	10586	10212	9626	11360	10400	41	3240	500	7560	10	1	8260000	845	15.76	0.90	12	1.53	649.00	11315.00	12950	20220915	-21.00	8000	20230103	27.88	11200	-8.66	20230608	8000	27.88	20230103	12950	-21.00	20220915	8000	27.88	20230103	4.37	N	045660	500	41 억		252206	N	N	0	N	00	N
149	20230901	130347	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10190	-610	5	-5.65	1265700020	121557	32.35	10580	10750	10050	14040	7560	10800	10409.18	3.05	0	8484	11546	11172	10586	10212	9626	11360	10400	41	3240	500	7560	10	1	8260000	842	15.70	0.90	12	1.47	649.00	11315.00	12950	20220915	-21.31	8000	20230103	27.38	11200	-9.02	20230608	8000	27.38	20230103	12950	-21.31	20220915	8000	27.38	20230103	4.37	N	045660	500	41 억		252206	N	N	0	N	00	N
150	20230901	120349	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10270	-530	5	-4.91	1215741400	116672	31.05	10580	10750	10050	14040	7560	10800	10416.88	3.05	0	9124	11546	11172	10586	10212	9626	11360	10400	41	3240	500	7560	10	1	8260000	848	15.82	0.91	12	1.41	649.00	11315.00	12950	20220915	-20.69	8000	20230103	28.38	11200	-8.30	20230608	8000	28.38	20230103	12950	-20.69	20220915	8000	28.38	20230103	4.37	N	045660	500	41 억		252206	N	N	0	N	00	N
151	20230901	110350	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10350	-450	5	-4.17	947853990	90527	24.09	10580	10750	10290	14040	7560	10800	10466.72	3.05	0	9655	11546	11172	10586	10212	9626	11360	10400	41	3240	500	7560	10	1	8260000	855	15.95	0.91	12	1.10	649.00	11315.00	12950	20220915	-20.08	8000	20230103	29.37	11200	-7.59	20230608	8000	29.37	20230103	12950	-20.08	20220915	8000	29.37	20230103	4.37	N	045660	500	41 억		252206	N	N	0	N	00	N
152	20230901	100348	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10480	-320	5	-2.96	747899840	71278	18.97	10580	10750	10290	14040	7560	10800	10488.34	3.05	0	4108	11546	11172	10586	10212	9626	11360	10400	41	3240	500	7560	10	1	8260000	866	16.15	0.93	12	0.86	649.00	11315.00	12950	20220915	-19.07	8000	20230103	31.00	11200	-6.43	20230608	8000	31.00	20230103	12950	-19.07	20220915	8000	31.00	20230103	4.37	N	045660	500	41 억		252206	N	N	0	N	00	N
153	20230901	090343	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10650	-150	5	-1.39	101673960	9578	2.55	10580	10690	10490	14040	7560	10800	10593.84	3.05	0	-1526	11546	11172	10586	10212	9626	11360	10400	41	3240	500	7560	10	1	8260000	880	16.41	0.94	12	0.12	649.00	11315.00	12950	20220915	-17.76	8000	20230103	33.12	11200	-4.91	20230608	8000	33.12	20230103	12950	-17.76	20220915	8000	33.12	20230103	4.37	N	045660	500	41 억		252206	N	N	0	N	00	N