KissMeData/093190/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	160731	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5660	-130	5	-2.25	373944930	65654	163.85	5840	5840	5640	7520	4060	5790	5695.73	13.78	0	-46285	5936	5862	5776	5702	5616	5900	5740	96	1730	500	4160	10	1	19238905	1089	10.07	0.55	12	0.34	562.00	10257.00	8240	20221103	-31.31	5420	20230807	4.43	8150	-30.55	20230201	5420	4.43	20230807	8240	-31.31	20221103	5420	4.43	20230807	1.02	N	093190	500	96 억		2650495	N	N	0	N	00	N
3	20231031	150739	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5690	-100	5	-1.73	344084290	60376	150.68	5840	5840	5640	7520	4060	5790	5699.01	13.78	0	-44283	5936	5862	5776	5702	5616	5900	5740	96	1730	500	4160	10	1	19238905	1095	10.12	0.55	12	0.31	562.00	10257.00	8240	20221103	-30.95	5420	20230807	4.98	8150	-30.18	20230201	5420	4.98	20230807	8240	-30.95	20221103	5420	4.98	20230807	1.02	N	093190	500	96 억		2650495	N	N	0	N	00	N
4	20231031	140743	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5670	-120	5	-2.07	266879340	46727	116.61	5840	5840	5650	7520	4060	5790	5711.44	13.78	0	-37173	5936	5862	5776	5702	5616	5900	5740	96	1730	500	4160	10	1	19238905	1091	10.09	0.55	12	0.24	562.00	10257.00	8240	20221103	-31.19	5420	20230807	4.61	8150	-30.43	20230201	5420	4.61	20230807	8240	-31.19	20221103	5420	4.61	20230807	1.02	N	093190	500	96 억		2650495	N	N	0	N	00	N
5	20231031	130737	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5700	-90	5	-1.55	206838210	36144	90.20	5840	5840	5680	7520	4060	5790	5722.60	13.78	0	-27665	5936	5862	5776	5702	5616	5900	5740	96	1730	500	4160	10	1	19238905	1097	10.14	0.56	12	0.19	562.00	10257.00	8240	20221103	-30.83	5420	20230807	5.17	8150	-30.06	20230201	5420	5.17	20230807	8240	-30.83	20221103	5420	5.17	20230807	1.02	N	093190	500	96 억		2650495	N	N	0	N	00	N
6	20231031	120737	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5720	-70	5	-1.21	185014970	32311	80.64	5840	5840	5690	7520	4060	5790	5726.05	13.78	0	-24605	5936	5862	5776	5702	5616	5900	5740	96	1730	500	4160	10	1	19238905	1100	10.18	0.56	12	0.17	562.00	10257.00	8240	20221103	-30.58	5420	20230807	5.54	8150	-29.82	20230201	5420	5.54	20230807	8240	-30.58	20221103	5420	5.54	20230807	1.02	N	093190	500	96 억		2650495	N	N	0	N	00	N
7	20231031	110757	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5730	-60	5	-1.04	172270800	30081	75.07	5840	5840	5690	7520	4060	5790	5726.88	13.78	0	-22846	5936	5862	5776	5702	5616	5900	5740	96	1730	500	4160	10	1	19238905	1102	10.20	0.56	12	0.16	562.00	10257.00	8240	20221103	-30.46	5420	20230807	5.72	8150	-29.69	20230201	5420	5.72	20230807	8240	-30.46	20221103	5420	5.72	20230807	1.02	N	093190	500	96 억		2650495	N	N	0	N	00	N
8	20231031	100744	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5730	-60	5	-1.04	41126840	7138	17.81	5840	5840	5730	7520	4060	5790	5761.64	13.78	0	-609	5936	5862	5776	5702	5616	5900	5740	96	1730	500	4160	10	1	19238905	1102	10.20	0.56	12	0.04	562.00	10257.00	8240	20221103	-30.46	5420	20230807	5.72	8150	-29.69	20230201	5420	5.72	20230807	8240	-30.46	20221103	5420	5.72	20230807	1.02	N	093190	500	96 억		2650495	N	N	0	N	00	N
9	20231031	090742	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5760	-30	5	-0.52	19220620	3331	8.31	5840	5840	5760	7520	4060	5790	5770.17	13.78	0	1781	5936	5862	5776	5702	5616	5900	5740	96	1730	500	4160	10	1	19238905	1108	10.25	0.56	12	0.02	562.00	10257.00	8240	20221103	-30.10	5420	20230807	6.27	8150	-29.33	20230201	5420	6.27	20230807	8240	-30.10	20221103	5420	6.27	20230807	1.02	N	093190	500	96 억		2650495	N	N	0	N	00	N
10	20231030	160730	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5790	40	2	0.70	232010230	40059	38.69	5700	5850	5690	7470	4030	5750	5791.71	13.69	0	13747	5903	5826	5763	5686	5623	5865	5725	96	1720	500	4140	10	1	19238905	1114	10.30	0.56	12	0.21	562.00	10257.00	8240	20221103	-29.73	5420	20230807	6.83	8150	-28.96	20230201	5420	6.83	20230807	8240	-29.73	20221103	5420	6.83	20230807	1.01	N	093190	500	96 억		2634696	N	N	0	N	00	N
11	20231030	150714	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5800	50	2	0.87	230355130	39773	38.41	5700	5850	5690	7470	4030	5750	5791.75	13.69	0	13699	5903	5826	5763	5686	5623	5865	5725	96	1720	500	4140	10	1	19238905	1116	10.32	0.57	12	0.21	562.00	10257.00	8240	20221103	-29.61	5420	20230807	7.01	8150	-28.83	20230201	5420	7.01	20230807	8240	-29.61	20221103	5420	7.01	20230807	1.01	N	093190	500	96 억		2634696	N	N	0	N	00	N
12	20231030	140714	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5770	20	2	0.35	212537750	36679	35.42	5700	5850	5690	7470	4030	5750	5794.54	13.69	0	14616	5903	5826	5763	5686	5623	5865	5725	96	1720	500	4140	10	1	19238905	1110	10.27	0.56	12	0.19	562.00	10257.00	8240	20221103	-29.98	5420	20230807	6.46	8150	-29.20	20230201	5420	6.46	20230807	8240	-29.98	20221103	5420	6.46	20230807	1.01	N	093190	500	96 억		2634696	N	N	0	N	00	N
13	20231030	130716	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5800	50	2	0.87	196890840	33983	32.82	5700	5850	5690	7470	4030	5750	5793.80	13.69	0	14974	5903	5826	5763	5686	5623	5865	5725	96	1720	500	4140	10	1	19238905	1116	10.32	0.57	12	0.18	562.00	10257.00	8240	20221103	-29.61	5420	20230807	7.01	8150	-28.83	20230201	5420	7.01	20230807	8240	-29.61	20221103	5420	7.01	20230807	1.01	N	093190	500	96 억		2634696	N	N	0	N	00	N
14	20231030	120710	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5770	20	2	0.35	193966870	33477	32.33	5700	5850	5690	7470	4030	5750	5794.03	13.69	0	15031	5903	5826	5763	5686	5623	5865	5725	96	1720	500	4140	10	1	19238905	1110	10.27	0.56	12	0.17	562.00	10257.00	8240	20221103	-29.98	5420	20230807	6.46	8150	-29.20	20230201	5420	6.46	20230807	8240	-29.98	20221103	5420	6.46	20230807	1.01	N	093190	500	96 억		2634696	N	N	0	N	00	N
15	20231030	110712	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5800	50	2	0.87	193111890	33329	32.19	5700	5850	5690	7470	4030	5750	5794.11	13.69	0	15011	5903	5826	5763	5686	5623	5865	5725	96	1720	500	4140	10	1	19238905	1116	10.32	0.57	12	0.17	562.00	10257.00	8240	20221103	-29.61	5420	20230807	7.01	8150	-28.83	20230201	5420	7.01	20230807	8240	-29.61	20221103	5420	7.01	20230807	1.01	N	093190	500	96 억		2634696	N	N	0	N	00	N
16	20231030	100710	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5770	20	2	0.35	188966110	32610	31.49	5700	5850	5690	7470	4030	5750	5794.73	13.69	0	15042	5903	5826	5763	5686	5623	5865	5725	96	1720	500	4140	10	1	19238905	1110	10.27	0.56	12	0.17	562.00	10257.00	8240	20221103	-29.98	5420	20230807	6.46	8150	-29.20	20230201	5420	6.46	20230807	8240	-29.98	20221103	5420	6.46	20230807	1.01	N	093190	500	96 억		2634696	N	N	0	N	00	N
17	20231030	090706	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5830	80	2	1.39	91677670	15814	15.27	5700	5830	5690	7470	4030	5750	5797.25	13.69	0	4435	5903	5826	5763	5686	5623	5865	5725	96	1720	500	4140	10	1	19238905	1122	10.37	0.57	12	0.08	562.00	10257.00	8240	20221103	-29.25	5420	20230807	7.56	8150	-28.47	20230201	5420	7.56	20230807	8240	-29.25	20221103	5420	7.56	20230807	1.01	N	093190	500	96 억		2634696	N	N	0	N	00	N
18	20231027	160638	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5750	30	2	0.52	598510630	103541	117.89	5730	5840	5700	7430	4010	5720	5780.42	13.53	0	27118	5840	5780	5740	5680	5640	5760	5660	96	1710	500	4110	10	1	19238905	1106	10.23	0.56	12	0.54	562.00	10257.00	8240	20221103	-30.22	5420	20230807	6.09	8150	-29.45	20230201	5420	6.09	20230807	8240	-30.22	20221103	5420	6.09	20230807	0.93	N	093190	500	96 억		2602575	N	N	0	N	00	N
19	20231027	150708	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5730	10	2	0.17	593988590	102753	116.99	5730	5840	5700	7430	4010	5720	5780.74	13.53	0	27430	5840	5780	5740	5680	5640	5760	5660	96	1710	500	4110	10	1	19238905	1102	10.20	0.56	12	0.53	562.00	10257.00	8240	20221103	-30.46	5420	20230807	5.72	8150	-29.69	20230201	5420	5.72	20230807	8240	-30.46	20221103	5420	5.72	20230807	0.93	N	093190	500	96 억		2602575	N	N	0	N	00	N
20	20231027	140707	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5750	30	2	0.52	576856840	99761	113.59	5730	5840	5700	7430	4010	5720	5782.39	13.53	0	28711	5840	5780	5740	5680	5640	5760	5660	96	1710	500	4110	10	1	19238905	1106	10.23	0.56	12	0.52	562.00	10257.00	8240	20221103	-30.22	5420	20230807	6.09	8150	-29.45	20230201	5420	6.09	20230807	8240	-30.22	20221103	5420	6.09	20230807	0.93	N	093190	500	96 억		2602575	N	N	0	N	00	N
21	20231027	130658	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5730	10	2	0.17	544608470	94124	107.17	5730	5840	5720	7430	4010	5720	5786.07	13.53	0	33199	5840	5780	5740	5680	5640	5760	5660	96	1710	500	4110	10	1	19238905	1102	10.20	0.56	12	0.49	562.00	10257.00	8240	20221103	-30.46	5420	20230807	5.72	8150	-29.69	20230201	5420	5.72	20230807	8240	-30.46	20221103	5420	5.72	20230807	0.93	N	093190	500	96 억		2602575	N	N	0	N	00	N
22	20231027	120711	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5770	50	2	0.87	432846340	74675	85.03	5730	5840	5720	7430	4010	5720	5796.40	13.53	0	35298	5840	5780	5740	5680	5640	5760	5660	96	1710	500	4110	10	1	19238905	1110	10.27	0.56	12	0.39	562.00	10257.00	8240	20221103	-29.98	5420	20230807	6.46	8150	-29.20	20230201	5420	6.46	20230807	8240	-29.98	20221103	5420	6.46	20230807	0.93	N	093190	500	96 억		2602575	N	N	0	N	00	N
23	20231027	110715	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5790	70	2	1.22	396011780	68296	77.76	5730	5840	5720	7430	4010	5720	5798.46	13.53	0	35256	5840	5780	5740	5680	5640	5760	5660	96	1710	500	4110	10	1	19238905	1114	10.30	0.56	12	0.35	562.00	10257.00	8240	20221103	-29.73	5420	20230807	6.83	8150	-28.96	20230201	5420	6.83	20230807	8240	-29.73	20221103	5420	6.83	20230807	0.93	N	093190	500	96 억		2602575	N	N	0	N	00	N
24	20231027	100706	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5790	70	2	1.22	301595070	52000	59.21	5730	5840	5720	7430	4010	5720	5799.91	13.53	0	29245	5840	5780	5740	5680	5640	5760	5660	96	1710	500	4110	10	1	19238905	1114	10.30	0.56	12	0.27	562.00	10257.00	8240	20221103	-29.73	5420	20230807	6.83	8150	-28.96	20230201	5420	6.83	20230807	8240	-29.73	20221103	5420	6.83	20230807	0.93	N	093190	500	96 억		2602575	N	N	0	N	00	N
25	20231027	090704	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5740	20	2	0.35	1952130	341	0.39	5730	5740	5720	7430	4010	5720	5724.72	13.53	0	12	5840	5780	5740	5680	5640	5760	5660	96	1710	500	4110	10	1	19238905	1104	10.21	0.56	12	0.00	562.00	10257.00	8240	20221103	-30.34	5420	20230807	5.90	8150	-29.57	20230201	5420	5.90	20230807	8240	-30.34	20221103	5420	5.90	20230807	0.93	N	093190	500	96 억		2602575	N	N	0	N	00	N
26	20231026	160657	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5720	-140	5	-2.39	502668520	87809	102.39	5800	5800	5700	7610	4110	5860	5724.57	13.68	0	-31871	5993	5926	5863	5796	5733	5925	5795	96	1750	500	4210	10	1	19238905	1100	10.18	0.56	12	0.46	562.00	10257.00	8240	20221103	-30.58	5420	20230807	5.54	8150	-29.82	20230201	5420	5.54	20230807	8240	-30.58	20221103	5420	5.54	20230807	0.95	N	093190	500	96 억		2632233	N	N	0	N	00	N
27	20231026	150657	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5720	-140	5	-2.39	486657300	85011	99.12	5800	5800	5700	7610	4110	5860	5724.64	13.68	0	-31499	5993	5926	5863	5796	5733	5925	5795	96	1750	500	4210	10	1	19238905	1100	10.18	0.56	12	0.44	562.00	10257.00	8240	20221103	-30.58	5420	20230807	5.54	8150	-29.82	20230201	5420	5.54	20230807	8240	-30.58	20221103	5420	5.54	20230807	0.95	N	093190	500	96 억		2632233	N	N	0	N	00	N
28	20231026	140659	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5710	-150	5	-2.56	373057980	65128	75.94	5800	5800	5700	7610	4110	5860	5728.07	13.68	0	-34523	5993	5926	5863	5796	5733	5925	5795	96	1750	500	4210	10	1	19238905	1099	10.16	0.56	12	0.34	562.00	10257.00	8240	20221103	-30.70	5420	20230807	5.35	8150	-29.94	20230201	5420	5.35	20230807	8240	-30.70	20221103	5420	5.35	20230807	0.95	N	093190	500	96 억		2632233	N	N	0	N	00	N
29	20231026	130657	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5730	-130	5	-2.22	261847380	45655	53.23	5800	5800	5710	7610	4110	5860	5735.35	13.68	0	-28480	5993	5926	5863	5796	5733	5925	5795	96	1750	500	4210	10	1	19238905	1102	10.20	0.56	12	0.24	562.00	10257.00	8240	20221103	-30.46	5420	20230807	5.72	8150	-29.69	20230201	5420	5.72	20230807	8240	-30.46	20221103	5420	5.72	20230807	0.95	N	093190	500	96 억		2632233	N	N	0	N	00	N
30	20231026	120655	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5730	-130	5	-2.22	238181580	41527	48.42	5800	5800	5710	7610	4110	5860	5735.58	13.68	0	-25759	5993	5926	5863	5796	5733	5925	5795	96	1750	500	4210	10	1	19238905	1102	10.20	0.56	12	0.22	562.00	10257.00	8240	20221103	-30.46	5420	20230807	5.72	8150	-29.69	20230201	5420	5.72	20230807	8240	-30.46	20221103	5420	5.72	20230807	0.95	N	093190	500	96 억		2632233	N	N	0	N	00	N
31	20231026	110702	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5760	-100	5	-1.71	184848570	32219	37.57	5800	5800	5710	7610	4110	5860	5737.25	13.68	0	-20796	5993	5926	5863	5796	5733	5925	5795	96	1750	500	4210	10	1	19238905	1108	10.25	0.56	12	0.17	562.00	10257.00	8240	20221103	-30.10	5420	20230807	6.27	8150	-29.33	20230201	5420	6.27	20230807	8240	-30.10	20221103	5420	6.27	20230807	0.95	N	093190	500	96 억		2632233	N	N	0	N	00	N
32	20231026	100701	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5740	-120	5	-2.05	162246960	28297	32.99	5800	5800	5710	7610	4110	5860	5733.72	13.68	0	-17843	5993	5926	5863	5796	5733	5925	5795	96	1750	500	4210	10	1	19238905	1104	10.21	0.56	12	0.15	562.00	10257.00	8240	20221103	-30.34	5420	20230807	5.90	8150	-29.57	20230201	5420	5.90	20230807	8240	-30.34	20221103	5420	5.90	20230807	0.95	N	093190	500	96 억		2632233	N	N	0	N	00	N
33	20231026	090658	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5800	-60	5	-1.02	16169700	2805	3.27	5800	5800	5720	7610	4110	5860	5764.60	13.68	0	-1594	5993	5926	5863	5796	5733	5925	5795	96	1750	500	4210	10	1	19238905	1116	10.32	0.57	12	0.01	562.00	10257.00	8240	20221103	-29.61	5420	20230807	7.01	8150	-28.83	20230201	5420	7.01	20230807	8240	-29.61	20221103	5420	7.01	20230807	0.95	N	093190	500	96 억		2632233	N	N	0	N	00	N
34	20231025	160700	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5860	-10	5	-0.17	504325430	85752	92.40	5860	5930	5800	7630	4110	5870	5881.23	13.53	0	28954	5990	5930	5810	5750	5630	5960	5780	96	1760	500	4220	10	1	19238905	1127	10.43	0.57	12	0.45	562.00	10257.00	8240	20221103	-28.88	5420	20230807	8.12	8150	-28.10	20230201	5420	8.12	20230807	8240	-28.88	20221103	5420	8.12	20230807	0.95	N	093190	500	96 억		2603281	N	N	0	N	00	N
35	20231025	150700	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5830	-40	5	-0.68	489529640	83213	89.66	5860	5930	5800	7630	4110	5870	5882.85	13.53	0	29773	5990	5930	5810	5750	5630	5960	5780	96	1760	500	4220	10	1	19238905	1122	10.37	0.57	12	0.43	562.00	10257.00	8240	20221103	-29.25	5420	20230807	7.56	8150	-28.47	20230201	5420	7.56	20230807	8240	-29.25	20221103	5420	7.56	20230807	0.95	N	093190	500	96 억		2603281	N	N	0	N	00	N
36	20231025	140656	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5810	-60	5	-1.02	472993350	80370	86.60	5860	5930	5800	7630	4110	5870	5885.20	13.53	0	30610	5990	5930	5810	5750	5630	5960	5780	96	1760	500	4220	10	1	19238905	1118	10.34	0.57	12	0.42	562.00	10257.00	8240	20221103	-29.49	5420	20230807	7.20	8150	-28.71	20230201	5420	7.20	20230807	8240	-29.49	20221103	5420	7.20	20230807	0.95	N	093190	500	96 억		2603281	N	N	0	N	00	N
37	20231025	130656	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5810	-60	5	-1.02	469737370	79809	85.99	5860	5930	5800	7630	4110	5870	5885.77	13.53	0	31120	5990	5930	5810	5750	5630	5960	5780	96	1760	500	4220	10	1	19238905	1118	10.34	0.57	12	0.41	562.00	10257.00	8240	20221103	-29.49	5420	20230807	7.20	8150	-28.71	20230201	5420	7.20	20230807	8240	-29.49	20221103	5420	7.20	20230807	0.95	N	093190	500	96 억		2603281	N	N	0	N	00	N
38	20231025	120656	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5830	-40	5	-0.68	445752800	75692	81.56	5860	5930	5810	7630	4110	5870	5889.03	13.53	0	32934	5990	5930	5810	5750	5630	5960	5780	96	1760	500	4220	10	1	19238905	1122	10.37	0.57	12	0.39	562.00	10257.00	8240	20221103	-29.25	5420	20230807	7.56	8150	-28.47	20230201	5420	7.56	20230807	8240	-29.25	20221103	5420	7.56	20230807	0.95	N	093190	500	96 억		2603281	N	N	0	N	00	N
39	20231025	110658	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5880	10	2	0.17	440684000	74826	80.62	5860	5930	5810	7630	4110	5870	5889.45	13.53	0	33754	5990	5930	5810	5750	5630	5960	5780	96	1760	500	4220	10	1	19238905	1131	10.46	0.57	12	0.39	562.00	10257.00	8240	20221103	-28.64	5420	20230807	8.49	8150	-27.85	20230201	5420	8.49	20230807	8240	-28.64	20221103	5420	8.49	20230807	0.95	N	093190	500	96 억		2603281	N	N	0	N	00	N
40	20231025	100659	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5820	-50	5	-0.85	417701620	70897	76.39	5860	5930	5820	7630	4110	5870	5891.67	13.53	0	36611	5990	5930	5810	5750	5630	5960	5780	96	1760	500	4220	10	1	19238905	1120	10.36	0.57	12	0.37	562.00	10257.00	8240	20221103	-29.37	5420	20230807	7.38	8150	-28.59	20230201	5420	7.38	20230807	8240	-29.37	20221103	5420	7.38	20230807	0.95	N	093190	500	96 억		2603281	N	N	0	N	00	N
41	20231025	090654	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5900	30	2	0.51	97230450	16467	17.74	5860	5930	5860	7630	4110	5870	5904.56	13.53	0	13338	5990	5930	5810	5750	5630	5960	5780	96	1760	500	4220	10	1	19238905	1135	10.50	0.58	12	0.09	562.00	10257.00	8240	20221103	-28.40	5420	20230807	8.86	8150	-27.61	20230201	5420	8.86	20230807	8240	-28.40	20221103	5420	8.86	20230807	0.95	N	093190	500	96 억		2603281	N	N	0	N	00	N
42	20231024	160642	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5870	120	2	2.09	538471270	92710	232.34	5770	5870	5690	7470	4030	5750	5808.12	13.59	0	-10856	5910	5830	5760	5680	5610	5795	5645	96	1720	500	4140	10	1	19238905	1129	10.44	0.57	12	0.48	562.00	10257.00	8240	20221103	-28.76	5420	20230807	8.30	8150	-27.98	20230201	5420	8.30	20230807	8240	-28.76	20221103	5420	8.30	20230807	0.92	N	093190	500	96 억		2614136	N	N	0	N	00	N
43	20231024	150652	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5840	90	2	1.57	503369210	86717	217.32	5770	5870	5690	7470	4030	5750	5804.74	13.59	0	-12670	5910	5830	5760	5680	5610	5795	5645	96	1720	500	4140	10	1	19238905	1124	10.39	0.57	12	0.45	562.00	10257.00	8240	20221103	-29.13	5420	20230807	7.75	8150	-28.34	20230201	5420	7.75	20230807	8240	-29.13	20221103	5420	7.75	20230807	0.92	N	093190	500	96 억		2614136	N	N	0	N	00	N
44	20231024	140639	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5850	100	2	1.74	426869570	73645	184.56	5770	5870	5690	7470	4030	5750	5796.31	13.59	0	-15438	5910	5830	5760	5680	5610	5795	5645	96	1720	500	4140	10	1	19238905	1125	10.41	0.57	12	0.38	562.00	10257.00	8240	20221103	-29.00	5420	20230807	7.93	8150	-28.22	20230201	5420	7.93	20230807	8240	-29.00	20221103	5420	7.93	20230807	0.92	N	093190	500	96 억		2614136	N	N	0	N	00	N
45	20231024	130646	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5850	100	2	1.74	340457190	58839	147.46	5770	5850	5690	7470	4030	5750	5786.25	13.59	0	-19722	5910	5830	5760	5680	5610	5795	5645	96	1720	500	4140	10	1	19238905	1125	10.41	0.57	12	0.31	562.00	10257.00	8240	20221103	-29.00	5420	20230807	7.93	8150	-28.22	20230201	5420	7.93	20230807	8240	-29.00	20221103	5420	7.93	20230807	0.92	N	093190	500	96 억		2614136	N	N	0	N	00	N
46	20231024	120653	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5760	10	2	0.17	116536000	20414	51.16	5770	5780	5690	7470	4030	5750	5708.63	13.59	0	-3369	5910	5830	5760	5680	5610	5795	5645	96	1720	500	4140	10	1	19238905	1108	10.25	0.56	12	0.11	562.00	10257.00	8240	20221103	-30.10	5420	20230807	6.27	8150	-29.33	20230201	5420	6.27	20230807	8240	-30.10	20221103	5420	6.27	20230807	0.92	N	093190	500	96 억		2614136	N	N	0	N	00	N
47	20231024	110648	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5760	10	2	0.17	99169400	17377	43.55	5770	5780	5690	7470	4030	5750	5706.93	13.59	0	-4402	5910	5830	5760	5680	5610	5795	5645	96	1720	500	4140	10	1	19238905	1108	10.25	0.56	12	0.09	562.00	10257.00	8240	20221103	-30.10	5420	20230807	6.27	8150	-29.33	20230201	5420	6.27	20230807	8240	-30.10	20221103	5420	6.27	20230807	0.92	N	093190	500	96 억		2614136	N	N	0	N	00	N
48	20231024	100641	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5710	-40	5	-0.70	12220100	2131	5.34	5770	5780	5700	7470	4030	5750	5734.44	13.59	0	-1132	5910	5830	5760	5680	5610	5795	5645	96	1720	500	4140	10	1	19238905	1099	10.16	0.56	12	0.01	562.00	10257.00	8240	20221103	-30.70	5420	20230807	5.35	8150	-29.94	20230201	5420	5.35	20230807	8240	-30.70	20221103	5420	5.35	20230807	0.92	N	093190	500	96 억		2614136	N	N	0	N	00	N
49	20231024	090647	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5760	10	2	0.17	1378070	239	0.60	5770	5780	5710	7470	4030	5750	5765.98	13.59	0	-16	5910	5830	5760	5680	5610	5795	5645	96	1720	500	4140	10	1	19238905	1108	10.25	0.56	12	0.00	562.00	10257.00	8240	20221103	-30.10	5420	20230807	6.27	8150	-29.33	20230201	5420	6.27	20230807	8240	-30.10	20221103	5420	6.27	20230807	0.92	N	093190	500	96 억		2614136	N	N	0	N	00	N
50	20231023	160638	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5750	-90	5	-1.54	229349630	39872	56.72	5840	5840	5690	7590	4090	5840	5752.15	13.70	0	-21889	5993	5916	5803	5726	5613	5955	5765	96	1750	500	4200	10	1	19238905	1106	10.23	0.56	12	0.21	562.00	10257.00	8240	20221103	-30.22	5420	20230807	6.09	8150	-29.45	20230201	5420	6.09	20230807	8240	-30.22	20221103	5420	6.09	20230807	0.87	N	093190	500	96 억		2636001	N	N	0	N	00	N
51	20231023	150641	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5740	-100	5	-1.71	215261570	37415	53.22	5840	5840	5690	7590	4090	5840	5753.35	13.70	0	-20870	5993	5916	5803	5726	5613	5955	5765	96	1750	500	4200	10	1	19238905	1104	10.21	0.56	12	0.19	562.00	10257.00	8240	20221103	-30.34	5420	20230807	5.90	8150	-29.57	20230201	5420	5.90	20230807	8240	-30.34	20221103	5420	5.90	20230807	0.87	N	093190	500	96 억		2636001	N	N	0	N	00	N
52	20231023	140640	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5750	-90	5	-1.54	155394440	26936	38.32	5840	5840	5700	7590	4090	5840	5769.02	13.70	0	-17208	5993	5916	5803	5726	5613	5955	5765	96	1750	500	4200	10	1	19238905	1106	10.23	0.56	12	0.14	562.00	10257.00	8240	20221103	-30.22	5420	20230807	6.09	8150	-29.45	20230201	5420	6.09	20230807	8240	-30.22	20221103	5420	6.09	20230807	0.87	N	093190	500	96 억		2636001	N	N	0	N	00	N
53	20231023	130644	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5740	-100	5	-1.71	115485530	19972	28.41	5840	5840	5740	7590	4090	5840	5782.37	13.70	0	-11083	5993	5916	5803	5726	5613	5955	5765	96	1750	500	4200	10	1	19238905	1104	10.21	0.56	12	0.10	562.00	10257.00	8240	20221103	-30.34	5420	20230807	5.90	8150	-29.57	20230201	5420	5.90	20230807	8240	-30.34	20221103	5420	5.90	20230807	0.87	N	093190	500	96 억		2636001	N	N	0	N	00	N
54	20231023	120638	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5760	-80	5	-1.37	89588950	15473	22.01	5840	5840	5750	7590	4090	5840	5790.02	13.70	0	-8121	5993	5916	5803	5726	5613	5955	5765	96	1750	500	4200	10	1	19238905	1108	10.25	0.56	12	0.08	562.00	10257.00	8240	20221103	-30.10	5420	20230807	6.27	8150	-29.33	20230201	5420	6.27	20230807	8240	-30.10	20221103	5420	6.27	20230807	0.87	N	093190	500	96 억		2636001	N	N	0	N	00	N
55	20231023	110636	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5830	-10	5	-0.17	61025960	10518	14.96	5840	5840	5760	7590	4090	5840	5802.05	13.70	0	-3968	5993	5916	5803	5726	5613	5955	5765	96	1750	500	4200	10	1	19238905	1122	10.37	0.57	12	0.05	562.00	10257.00	8240	20221103	-29.25	5420	20230807	7.56	8150	-28.47	20230201	5420	7.56	20230807	8240	-29.25	20221103	5420	7.56	20230807	0.87	N	093190	500	96 억		2636001	N	N	0	N	00	N
56	20231023	100631	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5780	-60	5	-1.03	44063220	7599	10.81	5840	5840	5760	7590	4090	5840	5798.56	13.70	0	-3231	5993	5916	5803	5726	5613	5955	5765	96	1750	500	4200	10	1	19238905	1112	10.28	0.56	12	0.04	562.00	10257.00	8240	20221103	-29.85	5420	20230807	6.64	8150	-29.08	20230201	5420	6.64	20230807	8240	-29.85	20221103	5420	6.64	20230807	0.87	N	093190	500	96 억		2636001	N	N	0	N	00	N
57	20231023	090645	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5840	0	3	0.00	1329520	228	0.32	5840	5840	5820	7590	4090	5840	5831.23	13.70	0	0	5993	5916	5803	5726	5613	5955	5765	96	1750	500	4200	10	1	19238905	1124	10.39	0.57	12	0.00	562.00	10257.00	8240	20221103	-29.13	5420	20230807	7.75	8150	-28.34	20230201	5420	7.75	20230807	8240	-29.13	20221103	5420	7.75	20230807	0.87	N	093190	500	96 억		2636001	N	N	0	N	00	N
58	20231020	160636	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5840	-10	5	-0.17	404731050	70177	157.32	5760	5880	5690	7600	4100	5850	5767.29	13.69	0	-6949	5976	5912	5856	5792	5736	5910	5790	96	1750	500	4210	10	1	19238905	1124	10.39	0.57	12	0.36	562.00	10257.00	8240	20221103	-29.13	5420	20230807	7.75	8150	-28.34	20230201	5420	7.75	20230807	8240	-29.13	20221103	5420	7.75	20230807	0.89	N	093190	500	96 억		2632948	N	N	0	N	00	N
59	20231020	150635	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5820	-30	5	-0.51	367028200	63695	142.79	5760	5880	5690	7600	4100	5850	5762.28	13.69	0	-6561	5976	5912	5856	5792	5736	5910	5790	96	1750	500	4210	10	1	19238905	1120	10.36	0.57	12	0.33	562.00	10257.00	8240	20221103	-29.37	5420	20230807	7.38	8150	-28.59	20230201	5420	7.38	20230807	8240	-29.37	20221103	5420	7.38	20230807	0.89	N	093190	500	96 억		2632948	N	N	0	N	00	N
60	20231020	140639	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5800	-50	5	-0.85	279065020	48659	109.08	5760	5820	5690	7600	4100	5850	5735.12	13.69	0	-5922	5976	5912	5856	5792	5736	5910	5790	96	1750	500	4210	10	1	19238905	1116	10.32	0.57	12	0.25	562.00	10257.00	8240	20221103	-29.61	5420	20230807	7.01	8150	-28.83	20230201	5420	7.01	20230807	8240	-29.61	20221103	5420	7.01	20230807	0.89	N	093190	500	96 억		2632948	N	N	0	N	00	N
61	20231020	130621	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5750	-100	5	-1.71	195125560	34065	76.37	5760	5810	5690	7600	4100	5850	5728.04	13.69	0	-7522	5976	5912	5856	5792	5736	5910	5790	96	1750	500	4210	10	1	19238905	1106	10.23	0.56	12	0.18	562.00	10257.00	8240	20221103	-30.22	5420	20230807	6.09	8150	-29.45	20230201	5420	6.09	20230807	8240	-30.22	20221103	5420	6.09	20230807	0.89	N	093190	500	96 억		2632948	N	N	0	N	00	N
62	20231020	120633	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5750	-100	5	-1.71	164712930	28785	64.53	5760	5810	5690	7600	4100	5850	5722.18	13.69	0	-7541	5976	5912	5856	5792	5736	5910	5790	96	1750	500	4210	10	1	19238905	1106	10.23	0.56	12	0.15	562.00	10257.00	8240	20221103	-30.22	5420	20230807	6.09	8150	-29.45	20230201	5420	6.09	20230807	8240	-30.22	20221103	5420	6.09	20230807	0.89	N	093190	500	96 억		2632948	N	N	0	N	00	N
63	20231020	110638	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5740	-110	5	-1.88	145379150	25418	56.98	5760	5810	5690	7600	4100	5850	5719.54	13.69	0	-6305	5976	5912	5856	5792	5736	5910	5790	96	1750	500	4210	10	1	19238905	1104	10.21	0.56	12	0.13	562.00	10257.00	8240	20221103	-30.34	5420	20230807	5.90	8150	-29.57	20230201	5420	5.90	20230807	8240	-30.34	20221103	5420	5.90	20230807	0.89	N	093190	500	96 억		2632948	N	N	0	N	00	N
64	20231020	100631	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5710	-140	5	-2.39	67813180	11808	26.47	5760	5810	5710	7600	4100	5850	5742.99	13.69	0	-4156	5976	5912	5856	5792	5736	5910	5790	96	1750	500	4210	10	1	19238905	1099	10.16	0.56	12	0.06	562.00	10257.00	8240	20221103	-30.70	5420	20230807	5.35	8150	-29.94	20230201	5420	5.35	20230807	8240	-30.70	20221103	5420	5.35	20230807	0.89	N	093190	500	96 억		2632948	N	N	0	N	00	N
65	20231020	090633	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5810	-40	5	-0.68	7799450	1353	3.03	5760	5810	5760	7600	4100	5850	5764.56	13.69	0	285	5976	5912	5856	5792	5736	5910	5790	96	1750	500	4210	10	1	19238905	1118	10.34	0.57	12	0.01	562.00	10257.00	8240	20221103	-29.49	5420	20230807	7.20	8150	-28.71	20230201	5420	7.20	20230807	8240	-29.49	20221103	5420	7.20	20230807	0.89	N	093190	500	96 억		2632948	N	N	0	N	00	N
66	20231019	160628	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5850	-80	5	-1.35	259287440	44516	64.16	5850	5920	5800	7700	4160	5930	5824.50	13.69	0	-1457	6110	6020	5910	5820	5710	6065	5865	96	1770	500	4260	10	1	19238905	1125	10.41	0.57	12	0.23	562.00	10257.00	8240	20221103	-29.00	5420	20230807	7.93	8150	-28.22	20230201	5420	7.93	20230807	8240	-29.00	20221103	5420	7.93	20230807	0.94	N	093190	500	96 억		2634387	N	N	0	N	00	N
67	20231019	150626	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5820	-110	5	-1.85	256180710	43984	63.39	5850	5920	5800	7700	4160	5930	5824.41	13.69	0	-1489	6110	6020	5910	5820	5710	6065	5865	96	1770	500	4260	10	1	19238905	1120	10.36	0.57	12	0.23	562.00	10257.00	8240	20221103	-29.37	5420	20230807	7.38	8150	-28.59	20230201	5420	7.38	20230807	8240	-29.37	20221103	5420	7.38	20230807	0.94	N	093190	500	96 억		2634387	N	N	0	N	00	N
68	20231019	140632	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5820	-110	5	-1.85	241557030	41475	59.78	5850	5920	5800	7700	4160	5930	5824.16	13.69	0	-2156	6110	6020	5910	5820	5710	6065	5865	96	1770	500	4260	10	1	19238905	1120	10.36	0.57	12	0.22	562.00	10257.00	8240	20221103	-29.37	5420	20230807	7.38	8150	-28.59	20230201	5420	7.38	20230807	8240	-29.37	20221103	5420	7.38	20230807	0.94	N	093190	500	96 억		2634387	N	N	0	N	00	N
69	20231019	130625	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5840	-90	5	-1.52	218530320	37519	54.08	5850	5920	5800	7700	4160	5930	5824.52	13.69	0	-2285	6110	6020	5910	5820	5710	6065	5865	96	1770	500	4260	10	1	19238905	1124	10.39	0.57	12	0.20	562.00	10257.00	8240	20221103	-29.13	5420	20230807	7.75	8150	-28.34	20230201	5420	7.75	20230807	8240	-29.13	20221103	5420	7.75	20230807	0.94	N	093190	500	96 억		2634387	N	N	0	N	00	N
70	20231019	120630	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5810	-120	5	-2.02	181046280	31075	44.79	5850	5920	5800	7700	4160	5930	5826.11	13.69	0	-2139	6110	6020	5910	5820	5710	6065	5865	96	1770	500	4260	10	1	19238905	1118	10.34	0.57	12	0.16	562.00	10257.00	8240	20221103	-29.49	5420	20230807	7.20	8150	-28.71	20230201	5420	7.20	20230807	8240	-29.49	20221103	5420	7.20	20230807	0.94	N	093190	500	96 억		2634387	N	N	0	N	00	N
71	20231019	110628	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5800	-130	5	-2.19	102753080	17637	25.42	5850	5920	5800	7700	4160	5930	5826.00	13.69	0	-1450	6110	6020	5910	5820	5710	6065	5865	96	1770	500	4260	10	1	19238905	1116	10.32	0.57	12	0.09	562.00	10257.00	8240	20221103	-29.61	5420	20230807	7.01	8150	-28.83	20230201	5420	7.01	20230807	8240	-29.61	20221103	5420	7.01	20230807	0.94	N	093190	500	96 억		2634387	N	N	0	N	00	N
72	20231019	100624	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5850	-80	5	-1.35	83133320	14269	20.57	5850	5920	5800	7700	4160	5930	5826.15	13.69	0	-916	6110	6020	5910	5820	5710	6065	5865	96	1770	500	4260	10	1	19238905	1125	10.41	0.57	12	0.07	562.00	10257.00	8240	20221103	-29.00	5420	20230807	7.93	8150	-28.22	20230201	5420	7.93	20230807	8240	-29.00	20221103	5420	7.93	20230807	0.94	N	093190	500	96 억		2634387	N	N	0	N	00	N
73	20231019	090630	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	5860	-70	5	-1.18	10501710	1798	2.59	5850	5920	5820	7700	4160	5930	5840.77	13.69	0	234	6110	6020	5910	5820	5710	6065	5865	96	1770	500	4260	10	1	19238905	1127	10.43	0.57	12	0.01	562.00	10257.00	8240	20221103	-28.88	5420	20230807	8.12	8150	-28.10	20230201	5420	8.12	20230807	8240	-28.88	20221103	5420	8.12	20230807	0.94	N	093190	500	96 억		2634387	N	N	0	N	00	N
74	20231018	160633	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5930	120	2	2.07	408236020	69371	91.08	5810	6000	5800	7550	4070	5810	5884.82	13.68	0	-6795	5943	5876	5813	5746	5683	5910	5780	96	1740	500	4180	10	1	19238905	1141	10.55	0.58	12	0.36	562.00	10257.00	8240	20221103	-28.03	5420	20230807	9.41	8150	-27.24	20230201	5420	9.41	20230807	8240	-28.03	20221103	5420	9.41	20230807	0.95	N	093190	500	96 억		2631456	N	N	0	N	00	N
75	20231018	150625	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5920	110	2	1.89	392985560	66794	87.70	5810	6000	5800	7550	4070	5810	5883.55	13.68	0	-7115	5943	5876	5813	5746	5683	5910	5780	96	1740	500	4180	10	1	19238905	1139	10.53	0.58	12	0.35	562.00	10257.00	8240	20221103	-28.16	5420	20230807	9.23	8150	-27.36	20230201	5420	9.23	20230807	8240	-28.16	20221103	5420	9.23	20230807	0.95	N	093190	500	96 억		2631456	N	N	0	N	00	N
76	20231018	140618	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5870	60	2	1.03	229278810	39197	51.47	5810	5890	5800	7550	4070	5810	5849.40	13.68	0	11	5943	5876	5813	5746	5683	5910	5780	96	1740	500	4180	10	1	19238905	1129	10.44	0.57	12	0.20	562.00	10257.00	8240	20221103	-28.76	5420	20230807	8.30	8150	-27.98	20230201	5420	8.30	20230807	8240	-28.76	20221103	5420	8.30	20230807	0.95	N	093190	500	96 억		2631456	N	N	0	N	00	N
77	20231018	130616	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5860	50	2	0.86	177972630	30438	39.96	5810	5890	5800	7550	4070	5810	5847.05	13.68	0	70	5943	5876	5813	5746	5683	5910	5780	96	1740	500	4180	10	1	19238905	1127	10.43	0.57	12	0.16	562.00	10257.00	8240	20221103	-28.88	5420	20230807	8.12	8150	-28.10	20230201	5420	8.12	20230807	8240	-28.88	20221103	5420	8.12	20230807	0.95	N	093190	500	96 억		2631456	N	N	0	N	00	N
78	20231018	120626	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5850	40	2	0.69	118921590	20318	26.68	5810	5890	5810	7550	4070	5810	5853.02	13.68	0	-238	5943	5876	5813	5746	5683	5910	5780	96	1740	500	4180	10	1	19238905	1125	10.41	0.57	12	0.11	562.00	10257.00	8240	20221103	-29.00	5420	20230807	7.93	8150	-28.22	20230201	5420	7.93	20230807	8240	-29.00	20221103	5420	7.93	20230807	0.95	N	093190	500	96 억		2631456	N	N	0	N	00	N
79	20231018	110620	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5860	50	2	0.86	86638340	14818	19.46	5810	5880	5810	7550	4070	5810	5846.83	13.68	0	766	5943	5876	5813	5746	5683	5910	5780	96	1740	500	4180	10	1	19238905	1127	10.43	0.57	12	0.08	562.00	10257.00	8240	20221103	-28.88	5420	20230807	8.12	8150	-28.10	20230201	5420	8.12	20230807	8240	-28.88	20221103	5420	8.12	20230807	0.95	N	093190	500	96 억		2631456	N	N	0	N	00	N
80	20231018	100627	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5820	10	2	0.17	38881360	6652	8.73	5810	5880	5810	7550	4070	5810	5845.06	13.68	0	-262	5943	5876	5813	5746	5683	5910	5780	96	1740	500	4180	10	1	19238905	1120	10.36	0.57	12	0.03	562.00	10257.00	8240	20221103	-29.37	5420	20230807	7.38	8150	-28.59	20230201	5420	7.38	20230807	8240	-29.37	20221103	5420	7.38	20230807	0.95	N	093190	500	96 억		2631456	N	N	0	N	00	N
81	20231018	090618	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5830	20	2	0.34	2044330	351	0.46	5810	5830	5810	7550	4070	5810	5824.30	13.68	0	243	5943	5876	5813	5746	5683	5910	5780	96	1740	500	4180	10	1	19238905	1122	10.37	0.57	12	0.00	562.00	10257.00	8240	20221103	-29.25	5420	20230807	7.56	8150	-28.47	20230201	5420	7.56	20230807	8240	-29.25	20221103	5420	7.56	20230807	0.95	N	093190	500	96 억		2631456	N	N	0	N	00	N
82	20231017	160622	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5810	30	2	0.52	443911720	76152	132.60	5760	5880	5750	7510	4050	5780	5829.29	13.42	0	38575	5873	5826	5763	5716	5653	5835	5725	96	1730	500	4160	10	1	19238905	1118	10.34	0.57	12	0.40	562.00	10257.00	8240	20221103	-29.49	5420	20230807	7.20	8150	-28.71	20230201	5420	7.20	20230807	8240	-29.49	20221103	5420	7.20	20230807	0.96	N	093190	500	96 억		2581878	N	N	0	N	00	N
83	20231017	150625	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5860	80	2	1.38	436112070	74811	130.26	5760	5880	5750	7510	4050	5780	5829.52	13.42	0	38569	5873	5826	5763	5716	5653	5835	5725	96	1730	500	4160	10	1	19238905	1127	10.43	0.57	12	0.39	562.00	10257.00	8240	20221103	-28.88	5420	20230807	8.12	8150	-28.10	20230201	5420	8.12	20230807	8240	-28.88	20221103	5420	8.12	20230807	0.96	N	093190	500	96 억		2581878	N	N	0	N	00	N
84	20231017	140627	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5840	60	2	1.04	407313280	69904	121.72	5760	5870	5750	7510	4050	5780	5826.75	13.42	0	39104	5873	5826	5763	5716	5653	5835	5725	96	1730	500	4160	10	1	19238905	1124	10.39	0.57	12	0.36	562.00	10257.00	8240	20221103	-29.13	5420	20230807	7.75	8150	-28.34	20230201	5420	7.75	20230807	8240	-29.13	20221103	5420	7.75	20230807	0.96	N	093190	500	96 억		2581878	N	N	0	N	00	N
85	20231017	130621	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5840	60	2	1.04	344394320	59143	102.98	5760	5870	5750	7510	4050	5780	5823.08	13.42	0	37865	5873	5826	5763	5716	5653	5835	5725	96	1730	500	4160	10	1	19238905	1124	10.39	0.57	12	0.31	562.00	10257.00	8240	20221103	-29.13	5420	20230807	7.75	8150	-28.34	20230201	5420	7.75	20230807	8240	-29.13	20221103	5420	7.75	20230807	0.96	N	093190	500	96 억		2581878	N	N	0	N	00	N
86	20231017	120623	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5830	50	2	0.87	290122100	49857	86.81	5760	5870	5750	7510	4050	5780	5819.08	13.42	0	36941	5873	5826	5763	5716	5653	5835	5725	96	1730	500	4160	10	1	19238905	1122	10.37	0.57	12	0.26	562.00	10257.00	8240	20221103	-29.25	5420	20230807	7.56	8150	-28.47	20230201	5420	7.56	20230807	8240	-29.25	20221103	5420	7.56	20230807	0.96	N	093190	500	96 억		2581878	N	N	0	N	00	N
87	20231017	110617	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5830	50	2	0.87	278945590	47940	83.48	5760	5870	5750	7510	4050	5780	5818.64	13.42	0	37036	5873	5826	5763	5716	5653	5835	5725	96	1730	500	4160	10	1	19238905	1122	10.37	0.57	12	0.25	562.00	10257.00	8240	20221103	-29.25	5420	20230807	7.56	8150	-28.47	20230201	5420	7.56	20230807	8240	-29.25	20221103	5420	7.56	20230807	0.96	N	093190	500	96 억		2581878	N	N	0	N	00	N
88	20231017	100613	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5860	80	2	1.38	256724420	44144	76.87	5760	5860	5750	7510	4050	5780	5815.61	13.42	0	37118	5873	5826	5763	5716	5653	5835	5725	96	1730	500	4160	10	1	19238905	1127	10.43	0.57	12	0.23	562.00	10257.00	8240	20221103	-28.88	5420	20230807	8.12	8150	-28.10	20230201	5420	8.12	20230807	8240	-28.88	20221103	5420	8.12	20230807	0.96	N	093190	500	96 억		2581878	N	N	0	N	00	N
89	20231017	090619	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5800	20	2	0.35	3520920	609	1.06	5760	5810	5760	7510	4050	5780	5781.48	13.42	0	563	5873	5826	5763	5716	5653	5835	5725	96	1730	500	4160	10	1	19238905	1116	10.32	0.57	12	0.00	562.00	10257.00	8240	20221103	-29.61	5420	20230807	7.01	8150	-28.83	20230201	5420	7.01	20230807	8240	-29.61	20221103	5420	7.01	20230807	0.96	N	093190	500	96 억		2581878	N	N	0	N	00	N
90	20231016	160619	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5780	0	3	0.00	329014850	57355	283.65	5780	5810	5700	7510	4050	5780	5736.46	13.44	0	-4040	5926	5852	5786	5712	5646	5820	5680	96	1730	500	4160	10	1	19238905	1112	10.28	0.56	12	0.30	562.00	10257.00	8240	20221103	-29.85	5420	20230807	6.64	8150	-29.08	20230201	5420	6.64	20230807	8240	-29.85	20221103	5420	6.64	20230807	0.95	N	093190	500	96 억		2585915	N	N	0	N	00	N
91	20231016	150620	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5740	-40	5	-0.69	324433280	56561	279.73	5780	5810	5700	7510	4050	5780	5735.99	13.44	0	-4115	5926	5852	5786	5712	5646	5820	5680	96	1730	500	4160	10	1	19238905	1104	10.21	0.56	12	0.29	562.00	10257.00	8240	20221103	-30.34	5420	20230807	5.90	8150	-29.57	20230201	5420	5.90	20230807	8240	-30.34	20221103	5420	5.90	20230807	0.95	N	093190	500	96 억		2585915	N	N	0	N	00	N
92	20231016	140620	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5750	-30	5	-0.52	258799580	45145	223.27	5780	5810	5700	7510	4050	5780	5732.63	13.44	0	-4300	5926	5852	5786	5712	5646	5820	5680	96	1730	500	4160	10	1	19238905	1106	10.23	0.56	12	0.23	562.00	10257.00	8240	20221103	-30.22	5420	20230807	6.09	8150	-29.45	20230201	5420	6.09	20230807	8240	-30.22	20221103	5420	6.09	20230807	0.95	N	093190	500	96 억		2585915	N	N	0	N	00	N
93	20231016	130616	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5740	-40	5	-0.69	251745710	43917	217.20	5780	5810	5700	7510	4050	5780	5732.31	13.44	0	-3511	5926	5852	5786	5712	5646	5820	5680	96	1730	500	4160	10	1	19238905	1104	10.21	0.56	12	0.23	562.00	10257.00	8240	20221103	-30.34	5420	20230807	5.90	8150	-29.57	20230201	5420	5.90	20230807	8240	-30.34	20221103	5420	5.90	20230807	0.95	N	093190	500	96 억		2585915	N	N	0	N	00	N
94	20231016	120615	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5760	-20	5	-0.35	229808400	40085	198.24	5780	5810	5700	7510	4050	5780	5733.03	13.44	0	-3494	5926	5852	5786	5712	5646	5820	5680	96	1730	500	4160	10	1	19238905	1108	10.25	0.56	12	0.21	562.00	10257.00	8240	20221103	-30.10	5420	20230807	6.27	8150	-29.33	20230201	5420	6.27	20230807	8240	-30.10	20221103	5420	6.27	20230807	0.95	N	093190	500	96 억		2585915	N	N	0	N	00	N
95	20231016	110612	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5750	-30	5	-0.52	80903760	14128	69.87	5780	5810	5700	7510	4050	5780	5726.48	13.44	0	-4120	5926	5852	5786	5712	5646	5820	5680	96	1730	500	4160	10	1	19238905	1106	10.23	0.56	12	0.07	562.00	10257.00	8240	20221103	-30.22	5420	20230807	6.09	8150	-29.45	20230201	5420	6.09	20230807	8240	-30.22	20221103	5420	6.09	20230807	0.95	N	093190	500	96 억		2585915	N	N	0	N	00	N
96	20231016	100609	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5750	-30	5	-0.52	31229300	5458	26.99	5780	5810	5700	7510	4050	5780	5721.75	13.44	0	-3808	5926	5852	5786	5712	5646	5820	5680	96	1730	500	4160	10	1	19238905	1106	10.23	0.56	12	0.03	562.00	10257.00	8240	20221103	-30.22	5420	20230807	6.09	8150	-29.45	20230201	5420	6.09	20230807	8240	-30.22	20221103	5420	6.09	20230807	0.95	N	093190	500	96 억		2585915	N	N	0	N	00	N
97	20231016	090612	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5810	30	2	0.52	104100	18	0.09	5780	5810	5780	7510	4050	5780	5783.33	13.44	0	0	5926	5852	5786	5712	5646	5820	5680	96	1730	500	4160	10	1	19238905	1118	10.34	0.57	12	0.00	562.00	10257.00	8240	20221103	-29.49	5420	20230807	7.20	8150	-28.71	20230201	5420	7.20	20230807	8240	-29.49	20221103	5420	7.20	20230807	0.95	N	093190	500	96 억		2585915	N	N	0	N	00	N
98	20231012	160629	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5810	-20	5	-0.34	140189480	24175	105.72	5850	5850	5760	7570	4090	5830	5798.90	13.49	0	-6242	5896	5862	5806	5772	5716	5880	5790	96	1740	500	4190	10	1	19238905	1118	10.34	0.57	12	0.13	562.00	10257.00	8240	20221103	-29.49	5420	20230807	7.20	8150	-28.71	20230201	5420	7.20	20230807	8240	-29.49	20221103	5420	7.20	20230807	1.00	N	093190	500	96 억		2595095	N	N	0	N	00	N
99	20231012	150616	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5820	-10	5	-0.17	135488940	23365	102.17	5850	5850	5760	7570	4090	5830	5798.80	13.49	0	-6143	5896	5862	5806	5772	5716	5880	5790	96	1740	500	4190	10	1	19238905	1120	10.36	0.57	12	0.12	562.00	10257.00	8240	20221103	-29.37	5420	20230807	7.38	8150	-28.59	20230201	5420	7.38	20230807	8240	-29.37	20221103	5420	7.38	20230807	1.00	N	093190	500	96 억		2595095	N	N	0	N	00	N
100	20231012	140615	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5830	0	3	0.00	113450920	19558	85.53	5850	5850	5760	7570	4090	5830	5800.74	13.49	0	-4388	5896	5862	5806	5772	5716	5880	5790	96	1740	500	4190	10	1	19238905	1122	10.37	0.57	12	0.10	562.00	10257.00	8240	20221103	-29.25	5420	20230807	7.56	8150	-28.47	20230201	5420	7.56	20230807	8240	-29.25	20221103	5420	7.56	20230807	1.00	N	093190	500	96 억		2595095	N	N	0	N	00	N
101	20231012	130615	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5760	-70	5	-1.20	103689280	17874	78.16	5850	5850	5760	7570	4090	5830	5801.12	13.49	0	-3755	5896	5862	5806	5772	5716	5880	5790	96	1740	500	4190	10	1	19238905	1108	10.25	0.56	12	0.09	562.00	10257.00	8240	20221103	-30.10	5420	20230807	6.27	8150	-29.33	20230201	5420	6.27	20230807	8240	-30.10	20221103	5420	6.27	20230807	1.00	N	093190	500	96 억		2595095	N	N	0	N	00	N
102	20231012	120623	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5790	-40	5	-0.69	59182910	10176	44.50	5850	5850	5790	7570	4090	5830	5815.93	13.49	0	-2120	5896	5862	5806	5772	5716	5880	5790	96	1740	500	4190	10	1	19238905	1114	10.30	0.56	12	0.05	562.00	10257.00	8240	20221103	-29.73	5420	20230807	6.83	8150	-28.96	20230201	5420	6.83	20230807	8240	-29.73	20221103	5420	6.83	20230807	1.00	N	093190	500	96 억		2595095	N	N	0	N	00	N
103	20231012	110623	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5800	-30	5	-0.51	42253590	7257	31.73	5850	5850	5790	7570	4090	5830	5822.46	13.49	0	-1572	5896	5862	5806	5772	5716	5880	5790	96	1740	500	4190	10	1	19238905	1116	10.32	0.57	12	0.04	562.00	10257.00	8240	20221103	-29.61	5420	20230807	7.01	8150	-28.83	20230201	5420	7.01	20230807	8240	-29.61	20221103	5420	7.01	20230807	1.00	N	093190	500	96 억		2595095	N	N	0	N	00	N
104	20231012	100619	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5800	-30	5	-0.51	38810140	6665	29.15	5850	5850	5790	7570	4090	5830	5822.98	13.49	0	-1288	5896	5862	5806	5772	5716	5880	5790	96	1740	500	4190	10	1	19238905	1116	10.32	0.57	12	0.03	562.00	10257.00	8240	20221103	-29.61	5420	20230807	7.01	8150	-28.83	20230201	5420	7.01	20230807	8240	-29.61	20221103	5420	7.01	20230807	1.00	N	093190	500	96 억		2595095	N	N	0	N	00	N
105	20231012	090622	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5840	10	2	0.17	1244630	213	0.93	5850	5850	5820	7570	4090	5830	5843.33	13.49	0	-71	5896	5862	5806	5772	5716	5880	5790	96	1740	500	4190	10	1	19238905	1124	10.39	0.57	12	0.00	562.00	10257.00	8240	20221103	-29.13	5420	20230807	7.75	8150	-28.34	20230201	5420	7.75	20230807	8240	-29.13	20221103	5420	7.75	20230807	1.00	N	093190	500	96 억		2595095	N	N	0	N	00	N
106	20231011	160615	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5830	70	2	1.22	132849550	22868	27.00	5760	5840	5750	7480	4040	5760	5809.41	13.47	0	-5476	5953	5856	5773	5676	5593	5815	5635	96	1720	500	4140	10	1	19238905	1122	10.37	0.57	12	0.12	562.00	10257.00	8440	20221006	-30.92	5420	20230807	7.56	8150	-28.47	20230201	5420	7.56	20230807	8240	-29.25	20221103	5420	7.56	20230807	1.00	N	093190	500	96 억		2590568	N	N	0	N	00	N
107	20231011	150617	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5830	70	2	1.22	127144470	21885	25.84	5760	5840	5750	7480	4040	5760	5809.66	13.47	0	-5101	5953	5856	5773	5676	5593	5815	5635	96	1720	500	4140	10	1	19238905	1122	10.37	0.57	12	0.11	562.00	10257.00	8440	20221006	-30.92	5420	20230807	7.56	8150	-28.47	20230201	5420	7.56	20230807	8240	-29.25	20221103	5420	7.56	20230807	1.00	N	093190	500	96 억		2590568	N	N	0	N	00	N
108	20231011	140622	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5810	50	2	0.87	110344580	18994	22.43	5760	5840	5750	7480	4040	5760	5809.44	13.47	0	-3951	5953	5856	5773	5676	5593	5815	5635	96	1720	500	4140	10	1	19238905	1118	10.34	0.57	12	0.10	562.00	10257.00	8440	20221006	-31.16	5420	20230807	7.20	8150	-28.71	20230201	5420	7.20	20230807	8240	-29.49	20221103	5420	7.20	20230807	1.00	N	093190	500	96 억		2590568	N	N	0	N	00	N
109	20231011	130612	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5810	50	2	0.87	83883590	14453	17.07	5760	5840	5750	7480	4040	5760	5803.89	13.47	0	-3022	5953	5856	5773	5676	5593	5815	5635	96	1720	500	4140	10	1	19238905	1118	10.34	0.57	12	0.08	562.00	10257.00	8440	20221006	-31.16	5420	20230807	7.20	8150	-28.71	20230201	5420	7.20	20230807	8240	-29.49	20221103	5420	7.20	20230807	1.00	N	093190	500	96 억		2590568	N	N	0	N	00	N
110	20231011	120624	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5800	40	2	0.69	57483090	9915	11.71	5760	5840	5750	7480	4040	5760	5797.59	13.47	0	-2105	5953	5856	5773	5676	5593	5815	5635	96	1720	500	4140	10	1	19238905	1116	10.32	0.57	12	0.05	562.00	10257.00	8440	20221006	-31.28	5420	20230807	7.01	8150	-28.83	20230201	5420	7.01	20230807	8240	-29.61	20221103	5420	7.01	20230807	1.00	N	093190	500	96 억		2590568	N	N	0	N	00	N
111	20231011	110619	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5800	40	2	0.69	51261460	8845	10.44	5760	5840	5750	7480	4040	5760	5795.53	13.47	0	-1433	5953	5856	5773	5676	5593	5815	5635	96	1720	500	4140	10	1	19238905	1116	10.32	0.57	12	0.05	562.00	10257.00	8440	20221006	-31.28	5420	20230807	7.01	8150	-28.83	20230201	5420	7.01	20230807	8240	-29.61	20221103	5420	7.01	20230807	1.00	N	093190	500	96 억		2590568	N	N	0	N	00	N
112	20231011	100615	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5830	70	2	1.22	30255650	5220	6.16	5760	5840	5750	7480	4040	5760	5796.10	13.47	0	-524	5953	5856	5773	5676	5593	5815	5635	96	1720	500	4140	10	1	19238905	1122	10.37	0.57	12	0.03	562.00	10257.00	8440	20221006	-30.92	5420	20230807	7.56	8150	-28.47	20230201	5420	7.56	20230807	8240	-29.25	20221103	5420	7.56	20230807	1.00	N	093190	500	96 억		2590568	N	N	0	N	00	N
113	20231011	090620	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5770	10	2	0.17	4120110	715	0.84	5760	5770	5760	7480	4040	5760	5762.39	13.47	0	38	5953	5856	5773	5676	5593	5815	5635	96	1720	500	4140	10	1	19238905	1110	10.27	0.56	12	0.00	562.00	10257.00	8440	20221006	-31.64	5420	20230807	6.46	8150	-29.20	20230201	5420	6.46	20230807	8240	-29.98	20221103	5420	6.46	20230807	1.00	N	093190	500	96 억		2590568	N	N	0	N	00	N
114	20231010	160612	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5760	-20	5	-0.35	487559590	83693	71.86	5810	5870	5690	7510	4050	5780	5825.57	13.22	0	25536	6013	5896	5743	5626	5473	5955	5685	96	1730	500	4160	10	1	19238905	1108	10.25	0.56	12	0.44	562.00	10257.00	8860	20221005	-34.99	5420	20230807	6.27	8150	-29.33	20230201	5420	6.27	20230807	8240	-30.10	20221103	5420	6.27	20230807	1.01	N	093190	500	96 억		2544060	N	N	0	N	00	N
115	20231010	150610	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5770	-10	5	-0.17	476087670	81705	70.15	5810	5870	5690	7510	4050	5780	5826.91	13.22	0	25722	6013	5896	5743	5626	5473	5955	5685	96	1730	500	4160	10	1	19238905	1110	10.27	0.56	12	0.42	562.00	10257.00	8860	20221005	-34.88	5420	20230807	6.46	8150	-29.20	20230201	5420	6.46	20230807	8240	-29.98	20221103	5420	6.46	20230807	1.01	N	093190	500	96 억		2544060	N	N	0	N	00	N
116	20231010	140614	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5790	10	2	0.17	449804500	77160	66.25	5810	5870	5690	7510	4050	5780	5829.50	13.22	0	28620	6013	5896	5743	5626	5473	5955	5685	96	1730	500	4160	10	1	19238905	1114	10.30	0.56	12	0.40	562.00	10257.00	8860	20221005	-34.65	5420	20230807	6.83	8150	-28.96	20230201	5420	6.83	20230807	8240	-29.73	20221103	5420	6.83	20230807	1.01	N	093190	500	96 억		2544060	N	N	0	N	00	N
117	20231010	130607	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5810	30	2	0.52	433706690	74386	63.87	5810	5870	5690	7510	4050	5780	5830.49	13.22	0	30225	6013	5896	5743	5626	5473	5955	5685	96	1730	500	4160	10	1	19238905	1118	10.34	0.57	12	0.39	562.00	10257.00	8860	20221005	-34.42	5420	20230807	7.20	8150	-28.71	20230201	5420	7.20	20230807	8240	-29.49	20221103	5420	7.20	20230807	1.01	N	093190	500	96 억		2544060	N	N	0	N	00	N
118	20231010	120607	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5820	40	2	0.69	395064710	67745	58.17	5810	5870	5690	7510	4050	5780	5831.64	13.22	0	30212	6013	5896	5743	5626	5473	5955	5685	96	1730	500	4160	10	1	19238905	1120	10.36	0.57	12	0.35	562.00	10257.00	8860	20221005	-34.31	5420	20230807	7.38	8150	-28.59	20230201	5420	7.38	20230807	8240	-29.37	20221103	5420	7.38	20230807	1.01	N	093190	500	96 억		2544060	N	N	0	N	00	N
119	20231010	110600	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5830	50	2	0.87	310007140	53155	45.64	5810	5870	5690	7510	4050	5780	5832.14	13.22	0	29174	6013	5896	5743	5626	5473	5955	5685	96	1730	500	4160	10	1	19238905	1122	10.37	0.57	12	0.28	562.00	10257.00	8860	20221005	-34.20	5420	20230807	7.56	8150	-28.47	20230201	5420	7.56	20230807	8240	-29.25	20221103	5420	7.56	20230807	1.01	N	093190	500	96 억		2544060	N	N	0	N	00	N
120	20231010	100603	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5820	40	2	0.69	62804050	10838	9.31	5810	5850	5690	7510	4050	5780	5794.80	13.22	0	768	6013	5896	5743	5626	5473	5955	5685	96	1730	500	4160	10	1	19238905	1120	10.36	0.57	12	0.06	562.00	10257.00	8860	20221005	-34.31	5420	20230807	7.38	8150	-28.59	20230201	5420	7.38	20230807	8240	-29.37	20221103	5420	7.38	20230807	1.01	N	093190	500	96 억		2544060	N	N	0	N	00	N
121	20231010	090559	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5800	20	2	0.35	1031930	177	0.15	5810	5850	5800	7510	4050	5780	5830.11	13.22	0	-73	6013	5896	5743	5626	5473	5955	5685	96	1730	500	4160	10	1	19238905	1116	10.32	0.57	12	0.00	562.00	10257.00	8860	20221005	-34.54	5420	20230807	7.01	8150	-28.83	20230201	5420	7.01	20230807	8240	-29.61	20221103	5420	7.01	20230807	1.01	N	093190	500	96 억		2544060	N	N	0	N	00	N
122	20231006	160605	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5780	120	2	2.12	675492400	116470	526.47	5630	5860	5590	7350	3970	5660	5799.71	13.07	0	28774	5800	5730	5690	5620	5580	5710	5600	96	1690	500	4070	10	1	19238905	1112	10.28	0.56	12	0.61	562.00	10257.00	8870	20221004	-34.84	5420	20230807	6.64	8150	-29.08	20230201	5420	6.64	20230807	8440	-31.52	20221006	5420	6.64	20230807	1.02	N	093190	500	96 억		2515405	N	N	0	N	00	N
123	20231006	150555	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5780	120	2	2.12	662357410	114198	516.20	5630	5860	5590	7350	3970	5660	5800.08	13.07	0	29181	5800	5730	5690	5620	5580	5710	5600	96	1690	500	4070	10	1	19238905	1112	10.28	0.56	12	0.59	562.00	10257.00	8870	20221004	-34.84	5420	20230807	6.64	8150	-29.08	20230201	5420	6.64	20230807	8440	-31.52	20221006	5420	6.64	20230807	1.02	N	093190	500	96 억		2515405	N	N	0	N	00	N
124	20231006	140557	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5800	140	2	2.47	649783440	112023	506.36	5630	5860	5590	7350	3970	5660	5800.45	13.07	0	29662	5800	5730	5690	5620	5580	5710	5600	96	1690	500	4070	10	1	19238905	1116	10.32	0.57	12	0.58	562.00	10257.00	8870	20221004	-34.61	5420	20230807	7.01	8150	-28.83	20230201	5420	7.01	20230807	8440	-31.28	20221006	5420	7.01	20230807	1.02	N	093190	500	96 억		2515405	N	N	0	N	00	N
125	20231006	130551	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5790	130	2	2.30	634301740	109346	494.26	5630	5860	5590	7350	3970	5660	5800.87	13.07	0	30307	5800	5730	5690	5620	5580	5710	5600	96	1690	500	4070	10	1	19238905	1114	10.30	0.56	12	0.57	562.00	10257.00	8870	20221004	-34.72	5420	20230807	6.83	8150	-28.96	20230201	5420	6.83	20230807	8440	-31.40	20221006	5420	6.83	20230807	1.02	N	093190	500	96 억		2515405	N	N	0	N	00	N
126	20231006	120550	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5800	140	2	2.47	572196420	98656	445.94	5630	5860	5590	7350	3970	5660	5799.92	13.07	0	25717	5800	5730	5690	5620	5580	5710	5600	96	1690	500	4070	10	1	19238905	1116	10.32	0.57	12	0.51	562.00	10257.00	8870	20221004	-34.61	5420	20230807	7.01	8150	-28.83	20230201	5420	7.01	20230807	8440	-31.28	20221006	5420	7.01	20230807	1.02	N	093190	500	96 억		2515405	N	N	0	N	00	N
127	20231006	110545	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5790	130	2	2.30	308957710	53420	241.47	5630	5860	5590	7350	3970	5660	5783.56	13.07	0	22146	5800	5730	5690	5620	5580	5710	5600	96	1690	500	4070	10	1	19238905	1114	10.30	0.56	12	0.28	562.00	10257.00	8870	20221004	-34.72	5420	20230807	6.83	8150	-28.96	20230201	5420	6.83	20230807	8440	-31.40	20221006	5420	6.83	20230807	1.02	N	093190	500	96 억		2515405	N	N	0	N	00	N
128	20231006	100550	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5760	100	2	1.77	232874560	40318	182.24	5630	5860	5590	7350	3970	5660	5775.95	13.07	0	25484	5800	5730	5690	5620	5580	5710	5600	96	1690	500	4070	10	1	19238905	1108	10.25	0.56	12	0.21	562.00	10257.00	8870	20221004	-35.06	5420	20230807	6.27	8150	-29.33	20230201	5420	6.27	20230807	8440	-31.75	20221006	5420	6.27	20230807	1.02	N	093190	500	96 억		2515405	N	N	0	N	00	N
129	20231006	090545	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	5630	-30	5	-0.53	8456010	1505	6.80	5630	5630	5590	7350	3970	5660	5618.61	13.07	0	592	5800	5730	5690	5620	5580	5710	5600	96	1690	500	4070	10	1	19238905	1083	10.02	0.55	12	0.01	562.00	10257.00	8870	20221004	-36.53	5420	20230807	3.87	8150	-30.92	20230201	5420	3.87	20230807	8440	-33.29	20221006	5420	3.87	20230807	1.02	N	093190	500	96 억		2515405	N	N	0	N	00	N