KissMeData/094940/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	160736	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7680	-240	5	-3.03	1288874640	165306	99.74	8010	8060	7640	10290	5550	7920	7797.25	3.71	0	-27975	8206	8062	7856	7712	7506	8135	7785	42	2370	500	4910	10	1	8361386	642	333.91	1.82	12	1.98	23.00	4219.00	11280	20230412	-31.91	5850	20230103	31.28	11280	-31.91	20230412	5850	31.28	20230103	11280	-31.91	20230412	5850	31.28	20230103	7.11	N	094940	500	41 억		310456	N	N	0	N	00	N
3	20231031	150744	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7680	-240	5	-3.03	1206598760	154591	93.28	8010	8060	7640	10290	5550	7920	7805.10	3.71	0	-25934	8206	8062	7856	7712	7506	8135	7785	42	2370	500	4910	10	1	8361386	642	333.91	1.82	12	1.85	23.00	4219.00	11280	20230412	-31.91	5850	20230103	31.28	11280	-31.91	20230412	5850	31.28	20230103	11280	-31.91	20230412	5850	31.28	20230103	7.11	N	094940	500	41 억		310456	N	N	0	N	00	N
4	20231031	140748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7650	-270	5	-3.41	1110423270	142036	85.70	8010	8060	7640	10290	5550	7920	7817.90	3.71	0	-23718	8206	8062	7856	7712	7506	8135	7785	42	2370	500	4910	10	1	8361386	640	332.61	1.81	12	1.70	23.00	4219.00	11280	20230412	-32.18	5850	20230103	30.77	11280	-32.18	20230412	5850	30.77	20230103	11280	-32.18	20230412	5850	30.77	20230103	7.11	N	094940	500	41 억		310456	N	N	0	N	00	N
5	20231031	130742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7700	-220	5	-2.78	979486960	124946	75.39	8010	8060	7650	10290	5550	7920	7839.28	3.71	0	-17884	8206	8062	7856	7712	7506	8135	7785	42	2370	500	4910	10	1	8361386	644	334.78	1.83	12	1.49	23.00	4219.00	11280	20230412	-31.74	5850	20230103	31.62	11280	-31.74	20230412	5850	31.62	20230103	11280	-31.74	20230412	5850	31.62	20230103	7.11	N	094940	500	41 억		310456	N	N	0	N	00	N
6	20231031	120742	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7710	-210	5	-2.65	886162170	112789	68.06	8010	8060	7670	10290	5550	7920	7856.81	3.71	0	-13896	8206	8062	7856	7712	7506	8135	7785	42	2370	500	4910	10	1	8361386	645	335.22	1.83	12	1.35	23.00	4219.00	11280	20230412	-31.65	5850	20230103	31.79	11280	-31.65	20230412	5850	31.79	20230103	11280	-31.65	20230412	5850	31.79	20230103	7.11	N	094940	500	41 억		310456	N	N	0	N	00	N
7	20231031	110802	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7750	-170	5	-2.15	639940750	80869	48.80	8010	8060	7710	10290	5550	7920	7913.30	3.71	0	-8113	8206	8062	7856	7712	7506	8135	7785	42	2370	500	4910	10	1	8361386	648	336.96	1.84	12	0.97	23.00	4219.00	11280	20230412	-31.29	5850	20230103	32.48	11280	-31.29	20230412	5850	32.48	20230103	11280	-31.29	20230412	5850	32.48	20230103	7.11	N	094940	500	41 억		310456	N	N	0	N	00	N
8	20231031	100749	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	7830	-90	5	-1.14	498325130	62611	37.78	8010	8060	7770	10290	5550	7920	7959.07	3.71	0	-2680	8206	8062	7856	7712	7506	8135	7785	42	2370	500	4910	10	1	8361386	655	340.43	1.86	12	0.75	23.00	4219.00	11280	20230412	-30.59	5850	20230103	33.85	11280	-30.59	20230412	5850	33.85	20230103	11280	-30.59	20230412	5850	33.85	20230103	7.11	N	094940	500	41 억		310456	N	N	0	N	00	N
9	20231031	090748	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	8010	90	2	1.14	102060500	12721	7.68	8010	8060	8000	10290	5550	7920	8022.99	3.71	0	1061	8206	8062	7856	7712	7506	8135	7785	42	2370	500	4910	10	1	8361386	670	348.26	1.90	12	0.15	23.00	4219.00	11280	20230412	-28.99	5850	20230103	36.92	11280	-28.99	20230412	5850	36.92	20230103	11280	-28.99	20230412	5850	36.92	20230103	7.11	N	094940	500	41 억		310456	N	N	0	N	00	N
10	20231030	160735	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7920	210	2	2.72	1279869080	162340	93.67	7720	8000	7650	10020	5400	7710	7883.83	3.56	0	12932	8150	7930	7750	7530	7350	7840	7440	42	2310	500	4780	10	1	8361386	662	344.35	1.88	12	1.94	23.00	4219.00	11280	20230412	-29.79	5850	20230103	35.38	11280	-29.79	20230412	5850	35.38	20230103	11280	-29.79	20230412	5850	35.38	20230103	7.07	N	094940	500	41 억		297535	N	N	0	N	00	N
11	20231030	150719	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7920	210	2	2.72	1193149240	151389	87.35	7720	8000	7650	10020	5400	7710	7881.50	3.56	0	11334	8150	7930	7750	7530	7350	7840	7440	42	2310	500	4780	10	1	8361386	662	344.35	1.88	12	1.81	23.00	4219.00	11280	20230412	-29.79	5850	20230103	35.38	11280	-29.79	20230412	5850	35.38	20230103	11280	-29.79	20230412	5850	35.38	20230103	7.07	N	094940	500	41 억		297535	N	N	0	N	00	N
12	20231030	140719	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7880	170	2	2.20	1148455720	145734	84.09	7720	8000	7650	10020	5400	7710	7880.66	3.56	0	12031	8150	7930	7750	7530	7350	7840	7440	42	2310	500	4780	10	1	8361386	659	342.61	1.87	12	1.74	23.00	4219.00	11280	20230412	-30.14	5850	20230103	34.70	11280	-30.14	20230412	5850	34.70	20230103	11280	-30.14	20230412	5850	34.70	20230103	7.07	N	094940	500	41 억		297535	N	N	0	N	00	N
13	20231030	130721	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7980	270	2	3.50	1069536880	135776	78.35	7720	8000	7650	10020	5400	7710	7877.39	3.56	0	15543	8150	7930	7750	7530	7350	7840	7440	42	2310	500	4780	10	1	8361386	667	346.96	1.89	12	1.62	23.00	4219.00	11280	20230412	-29.26	5850	20230103	36.41	11280	-29.26	20230412	5850	36.41	20230103	11280	-29.26	20230412	5850	36.41	20230103	7.07	N	094940	500	41 억		297535	N	N	0	N	00	N
14	20231030	120715	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7900	190	2	2.46	940171640	119485	68.95	7720	7990	7650	10020	5400	7710	7868.72	3.56	0	8645	8150	7930	7750	7530	7350	7840	7440	42	2310	500	4780	10	1	8361386	661	343.48	1.87	12	1.43	23.00	4219.00	11280	20230412	-29.96	5850	20230103	35.04	11280	-29.96	20230412	5850	35.04	20230103	11280	-29.96	20230412	5850	35.04	20230103	7.07	N	094940	500	41 억		297535	N	N	0	N	00	N
15	20231030	110717	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7970	260	2	3.37	836489110	106376	61.38	7720	7990	7650	10020	5400	7710	7863.71	3.56	0	8046	8150	7930	7750	7530	7350	7840	7440	42	2310	500	4780	10	1	8361386	666	346.52	1.89	12	1.27	23.00	4219.00	11280	20230412	-29.34	5850	20230103	36.24	11280	-29.34	20230412	5850	36.24	20230103	11280	-29.34	20230412	5850	36.24	20230103	7.07	N	094940	500	41 억		297535	N	N	0	N	00	N
16	20231030	100715	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7880	170	2	2.20	641684180	81808	47.20	7720	7990	7650	10020	5400	7710	7844.01	3.56	0	-5152	8150	7930	7750	7530	7350	7840	7440	42	2310	500	4780	10	1	8361386	659	342.61	1.87	12	0.98	23.00	4219.00	11280	20230412	-30.14	5850	20230103	34.70	11280	-30.14	20230412	5850	34.70	20230103	11280	-30.14	20230412	5850	34.70	20230103	7.07	N	094940	500	41 억		297535	N	N	0	N	00	N
17	20231030	090711	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7740	30	2	0.39	88641230	11484	6.63	7720	7790	7650	10020	5400	7710	7718.78	3.56	0	-3590	8150	7930	7750	7530	7350	7840	7440	42	2310	500	4780	10	1	8361386	647	336.52	1.83	12	0.14	23.00	4219.00	11280	20230412	-31.38	5850	20230103	32.31	11280	-31.38	20230412	5850	32.31	20230103	11280	-31.38	20230412	5850	32.31	20230103	7.07	N	094940	500	41 억		297535	N	N	0	N	00	N
18	20231027	160643	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7710	-110	5	-1.41	1306814400	168282	92.53	7820	7970	7570	10160	5480	7820	7765.89	3.74	0	-15542	8106	7962	7856	7712	7606	7910	7660	42	2340	500	4840	10	1	8361386	645	335.22	1.83	12	2.01	23.00	4219.00	11280	20230412	-31.65	5850	20230103	31.79	11280	-31.65	20230412	5850	31.79	20230103	11280	-31.65	20230412	5850	31.79	20230103	7.11	N	094940	500	41 억		313079	N	N	0	N	00	N
19	20231027	150713	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7760	-60	5	-0.77	1211749880	155955	85.75	7820	7970	7570	10160	5480	7820	7769.87	3.74	0	-18162	8106	7962	7856	7712	7606	7910	7660	42	2340	500	4840	10	1	8361386	649	337.39	1.84	12	1.87	23.00	4219.00	11280	20230412	-31.21	5850	20230103	32.65	11280	-31.21	20230412	5850	32.65	20230103	11280	-31.21	20230412	5850	32.65	20230103	7.11	N	094940	500	41 억		313079	N	N	0	N	00	N
20	20231027	140712	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7770	-50	5	-0.64	1119183910	143968	79.16	7820	7970	7570	10160	5480	7820	7773.84	3.74	0	-18548	8106	7962	7856	7712	7606	7910	7660	42	2340	500	4840	10	1	8361386	650	337.83	1.84	12	1.72	23.00	4219.00	11280	20230412	-31.12	5850	20230103	32.82	11280	-31.12	20230412	5850	32.82	20230103	11280	-31.12	20230412	5850	32.82	20230103	7.11	N	094940	500	41 억		313079	N	N	0	N	00	N
21	20231027	130704	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7700	-120	5	-1.53	985733320	126704	69.67	7820	7970	7570	10160	5480	7820	7779.81	3.74	0	-20649	8106	7962	7856	7712	7606	7910	7660	42	2340	500	4840	10	1	8361386	644	334.78	1.83	12	1.52	23.00	4219.00	11280	20230412	-31.74	5850	20230103	31.62	11280	-31.74	20230412	5850	31.62	20230103	11280	-31.74	20230412	5850	31.62	20230103	7.11	N	094940	500	41 억		313079	N	N	0	N	00	N
22	20231027	120716	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7880	60	2	0.77	841821040	108191	59.49	7820	7970	7570	10160	5480	7820	7780.88	3.74	0	-17058	8106	7962	7856	7712	7606	7910	7660	42	2340	500	4840	10	1	8361386	659	342.61	1.87	12	1.29	23.00	4219.00	11280	20230412	-30.14	5850	20230103	34.70	11280	-30.14	20230412	5850	34.70	20230103	11280	-30.14	20230412	5850	34.70	20230103	7.11	N	094940	500	41 억		313079	N	N	0	N	00	N
23	20231027	110721	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7830	10	2	0.13	633630440	81717	44.93	7820	7970	7570	10160	5480	7820	7753.96	3.74	0	-20770	8106	7962	7856	7712	7606	7910	7660	42	2340	500	4840	10	1	8361386	655	340.43	1.86	12	0.98	23.00	4219.00	11280	20230412	-30.59	5850	20230103	33.85	11280	-30.59	20230412	5850	33.85	20230103	11280	-30.59	20230412	5850	33.85	20230103	7.11	N	094940	500	41 억		313079	N	N	0	N	00	N
24	20231027	100712	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7690	-130	5	-1.66	459266680	59365	32.64	7820	7970	7570	10160	5480	7820	7736.32	3.74	0	-21684	8106	7962	7856	7712	7606	7910	7660	42	2340	500	4840	10	1	8361386	643	334.35	1.82	12	0.71	23.00	4219.00	11280	20230412	-31.83	5850	20230103	31.45	11280	-31.83	20230412	5850	31.45	20230103	11280	-31.83	20230412	5850	31.45	20230103	7.11	N	094940	500	41 억		313079	N	N	0	N	00	N
25	20231027	090709	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7930	110	2	1.41	76783010	9751	5.36	7820	7970	7820	10160	5480	7820	7874.37	3.74	0	-1967	8106	7962	7856	7712	7606	7910	7660	42	2340	500	4840	10	1	8361386	663	344.78	1.88	12	0.12	23.00	4219.00	11280	20230412	-29.70	5850	20230103	35.56	11280	-29.70	20230412	5850	35.56	20230103	11280	-29.70	20230412	5850	35.56	20230103	7.11	N	094940	500	41 억		313079	N	N	0	N	00	N
26	20231026	160702	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7820	-420	5	-5.10	1411229610	179485	95.09	7870	8000	7750	10710	5770	8240	7862.70	4.02	0	-22320	8520	8380	8220	8080	7920	8300	8000	42	2470	500	5100	10	1	8361386	654	340.00	1.85	12	2.15	23.00	4219.00	11280	20230412	-30.67	5850	20230103	33.68	11280	-30.67	20230412	5850	33.68	20230103	11280	-30.67	20230412	5850	33.68	20230103	6.97	N	094940	500	41 억		335763	N	N	0	N	00	N
27	20231026	150702	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7880	-360	5	-4.37	1342213680	170692	90.43	7870	8000	7750	10710	5770	8240	7863.37	4.02	0	-21469	8520	8380	8220	8080	7920	8300	8000	42	2470	500	5100	10	1	8361386	659	342.61	1.87	12	2.04	23.00	4219.00	11280	20230412	-30.14	5850	20230103	34.70	11280	-30.14	20230412	5850	34.70	20230103	11280	-30.14	20230412	5850	34.70	20230103	6.97	N	094940	500	41 억		335763	N	N	0	N	00	N
28	20231026	140704	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7820	-420	5	-5.10	1224274070	155644	82.46	7870	8000	7750	10710	5770	8240	7865.86	4.02	0	-21099	8520	8380	8220	8080	7920	8300	8000	42	2470	500	5100	10	1	8361386	654	340.00	1.85	12	1.86	23.00	4219.00	11280	20230412	-30.67	5850	20230103	33.68	11280	-30.67	20230412	5850	33.68	20230103	11280	-30.67	20230412	5850	33.68	20230103	6.97	N	094940	500	41 억		335763	N	N	0	N	00	N
29	20231026	130702	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7830	-410	5	-4.98	1060295350	134672	71.35	7870	8000	7750	10710	5770	8240	7873.17	4.02	0	-16774	8520	8380	8220	8080	7920	8300	8000	42	2470	500	5100	10	1	8361386	655	340.43	1.86	12	1.61	23.00	4219.00	11280	20230412	-30.59	5850	20230103	33.85	11280	-30.59	20230412	5850	33.85	20230103	11280	-30.59	20230412	5850	33.85	20230103	6.97	N	094940	500	41 억		335763	N	N	0	N	00	N
30	20231026	120700	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7890	-350	5	-4.25	957761430	121616	64.43	7870	8000	7750	10710	5770	8240	7875.29	4.02	0	-13601	8520	8380	8220	8080	7920	8300	8000	42	2470	500	5100	10	1	8361386	660	343.04	1.87	12	1.45	23.00	4219.00	11280	20230412	-30.05	5850	20230103	34.87	11280	-30.05	20230412	5850	34.87	20230103	11280	-30.05	20230412	5850	34.87	20230103	6.97	N	094940	500	41 억		335763	N	N	0	N	00	N
31	20231026	110707	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7870	-370	5	-4.49	811395300	102963	54.55	7870	8000	7750	10710	5770	8240	7880.46	4.02	0	-2430	8520	8380	8220	8080	7920	8300	8000	42	2470	500	5100	10	1	8361386	658	342.17	1.87	12	1.23	23.00	4219.00	11280	20230412	-30.23	5850	20230103	34.53	11280	-30.23	20230412	5850	34.53	20230103	11280	-30.23	20230412	5850	34.53	20230103	6.97	N	094940	500	41 억		335763	N	N	0	N	00	N
32	20231026	100706	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7910	-330	5	-4.00	667471700	84764	44.91	7870	8000	7750	10710	5770	8240	7874.47	4.02	0	-270	8520	8380	8220	8080	7920	8300	8000	42	2470	500	5100	10	1	8361386	661	343.91	1.87	12	1.01	23.00	4219.00	11280	20230412	-29.88	5850	20230103	35.21	11280	-29.88	20230412	5850	35.21	20230103	11280	-29.88	20230412	5850	35.21	20230103	6.97	N	094940	500	41 억		335763	N	N	0	N	00	N
33	20231026	090702	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7830	-410	5	-4.98	183573700	23401	12.40	7870	7950	7750	10710	5770	8240	7844.69	4.02	0	1419	8520	8380	8220	8080	7920	8300	8000	42	2470	500	5100	10	1	8361386	655	340.43	1.86	12	0.28	23.00	4219.00	11280	20230412	-30.59	5850	20230103	33.85	11280	-30.59	20230412	5850	33.85	20230103	11280	-30.59	20230412	5850	33.85	20230103	6.97	N	094940	500	41 억		335763	N	N	0	N	00	N
34	20231025	160705	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8240	-110	5	-1.32	1526803970	186020	50.53	8320	8360	8060	10850	5850	8350	8207.53	4.10	0	-7692	8783	8566	8133	7916	7483	8675	8025	42	2500	500	5170	10	1	8361386	689	358.26	1.95	12	2.22	23.00	4219.00	11280	20230412	-26.95	5850	20230103	40.85	11280	-26.95	20230412	5850	40.85	20230103	11280	-26.95	20230412	5850	40.85	20230103	7.13	N	094940	500	41 억		343128	N	N	0	N	00	N
35	20231025	150705	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8150	-200	5	-2.40	1322566330	161002	43.73	8320	8360	8060	10850	5850	8350	8214.42	4.10	0	-9714	8783	8566	8133	7916	7483	8675	8025	42	2500	500	5170	10	1	8361386	681	354.35	1.93	12	1.93	23.00	4219.00	11280	20230412	-27.75	5850	20230103	39.32	11280	-27.75	20230412	5850	39.32	20230103	11280	-27.75	20230412	5850	39.32	20230103	7.13	N	094940	500	41 억		343128	N	N	0	N	00	N
36	20231025	140701	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8170	-180	5	-2.16	1210887870	147316	40.01	8320	8360	8060	10850	5850	8350	8219.48	4.10	0	-12402	8783	8566	8133	7916	7483	8675	8025	42	2500	500	5170	10	1	8361386	683	355.22	1.94	12	1.76	23.00	4219.00	11280	20230412	-27.57	5850	20230103	39.66	11280	-27.57	20230412	5850	39.66	20230103	11280	-27.57	20230412	5850	39.66	20230103	7.13	N	094940	500	41 억		343128	N	N	0	N	00	N
37	20231025	130701	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8110	-240	5	-2.87	1111058030	134996	36.67	8320	8360	8090	10850	5850	8350	8230.12	4.10	0	-9840	8783	8566	8133	7916	7483	8675	8025	42	2500	500	5170	10	1	8361386	678	352.61	1.92	12	1.61	23.00	4219.00	11280	20230412	-28.10	5850	20230103	38.63	11280	-28.10	20230412	5850	38.63	20230103	11280	-28.10	20230412	5850	38.63	20230103	7.13	N	094940	500	41 억		343128	N	N	0	N	00	N
38	20231025	120701	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8230	-120	5	-1.44	852932500	103297	28.06	8320	8360	8130	10850	5850	8350	8256.91	4.10	0	-9278	8783	8566	8133	7916	7483	8675	8025	42	2500	500	5170	10	1	8361386	688	357.83	1.95	12	1.24	23.00	4219.00	11280	20230412	-27.04	5850	20230103	40.68	11280	-27.04	20230412	5850	40.68	20230103	11280	-27.04	20230412	5850	40.68	20230103	7.13	N	094940	500	41 억		343128	N	N	0	N	00	N
39	20231025	110703	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8280	-70	5	-0.84	713752610	86507	23.50	8320	8360	8130	10850	5850	8350	8250.57	4.10	0	-11895	8783	8566	8133	7916	7483	8675	8025	42	2500	500	5170	10	1	8361386	692	360.00	1.96	12	1.03	23.00	4219.00	11280	20230412	-26.60	5850	20230103	41.54	11280	-26.60	20230412	5850	41.54	20230103	11280	-26.60	20230412	5850	41.54	20230103	7.13	N	094940	500	41 억		343128	N	N	0	N	00	N
40	20231025	100704	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8200	-150	5	-1.80	604075430	73170	19.87	8320	8360	8130	10850	5850	8350	8255.52	4.10	0	-16623	8783	8566	8133	7916	7483	8675	8025	42	2500	500	5170	10	1	8361386	686	356.52	1.94	12	0.88	23.00	4219.00	11280	20230412	-27.30	5850	20230103	40.17	11280	-27.30	20230412	5850	40.17	20230103	11280	-27.30	20230412	5850	40.17	20230103	7.13	N	094940	500	41 억		343128	N	N	0	N	00	N
41	20231025	090659	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8210	-140	5	-1.68	283784070	34425	9.35	8320	8320	8130	10850	5850	8350	8242.91	4.10	0	-16572	8783	8566	8133	7916	7483	8675	8025	42	2500	500	5170	10	1	8361386	686	356.96	1.95	12	0.41	23.00	4219.00	11280	20230412	-27.22	5850	20230103	40.34	11280	-27.22	20230412	5850	40.34	20230103	11280	-27.22	20230412	5850	40.34	20230103	7.13	N	094940	500	41 억		343128	N	N	0	N	00	N
42	20231024	160647	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8350	490	2	6.23	2903551880	362128	151.52	7990	8350	7700	10210	5510	7860	8016.74	4.27	0	-13521	8353	8106	7853	7606	7353	8230	7730	42	2350	500	4870	10	1	8361386	698	363.04	1.98	12	4.33	23.00	4219.00	11280	20230412	-25.98	5850	20230103	42.74	11280	-25.98	20230412	5850	42.74	20230103	11280	-25.98	20230412	5850	42.74	20230103	7.31	N	094940	500	41 억		356996	N	N	0	N	00	N
43	20231024	150657	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8240	380	2	4.83	2611007140	326799	136.74	7990	8250	7700	10210	5510	7860	7989.64	4.27	0	-10070	8353	8106	7853	7606	7353	8230	7730	42	2350	500	4870	10	1	8361386	689	358.26	1.95	12	3.91	23.00	4219.00	11280	20230412	-26.95	5850	20230103	40.85	11280	-26.95	20230412	5850	40.85	20230103	11280	-26.95	20230412	5850	40.85	20230103	7.31	N	094940	500	41 억		356996	N	N	0	N	00	N
44	20231024	140644	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8100	240	2	3.05	2274916060	285703	119.54	7990	8190	7700	10210	5510	7860	7962.52	4.27	0	-23869	8353	8106	7853	7606	7353	8230	7730	42	2350	500	4870	10	1	8361386	677	352.17	1.92	12	3.42	23.00	4219.00	11280	20230412	-28.19	5850	20230103	38.46	11280	-28.19	20230412	5850	38.46	20230103	11280	-28.19	20230412	5850	38.46	20230103	7.31	N	094940	500	41 억		356996	N	N	0	N	00	N
45	20231024	130651	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8030	170	2	2.16	1880883090	237144	99.23	7990	8160	7700	10210	5510	7860	7931.40	4.27	0	-30058	8353	8106	7853	7606	7353	8230	7730	42	2350	500	4870	10	1	8361386	671	349.13	1.90	12	2.84	23.00	4219.00	11280	20230412	-28.81	5850	20230103	37.26	11280	-28.81	20230412	5850	37.26	20230103	11280	-28.81	20230412	5850	37.26	20230103	7.31	N	094940	500	41 억		356996	N	N	0	N	00	N
46	20231024	120658	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7920	60	2	0.76	1506274020	190552	79.73	7990	8160	7700	10210	5510	7860	7904.79	4.27	0	-34759	8353	8106	7853	7606	7353	8230	7730	42	2350	500	4870	10	1	8361386	662	344.35	1.88	12	2.28	23.00	4219.00	11280	20230412	-29.79	5850	20230103	35.38	11280	-29.79	20230412	5850	35.38	20230103	11280	-29.79	20230412	5850	35.38	20230103	7.31	N	094940	500	41 억		356996	N	N	0	N	00	N
47	20231024	110652	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7860	0	3	0.00	1213429900	153739	64.33	7990	8160	7700	10210	5510	7860	7892.79	4.27	0	-31953	8353	8106	7853	7606	7353	8230	7730	42	2350	500	4870	10	1	8361386	657	341.74	1.86	12	1.84	23.00	4219.00	11280	20230412	-30.32	5850	20230103	34.36	11280	-30.32	20230412	5850	34.36	20230103	11280	-30.32	20230412	5850	34.36	20230103	7.31	N	094940	500	41 억		356996	N	N	0	N	00	N
48	20231024	100646	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7800	-60	5	-0.76	818391450	102922	43.06	7990	8160	7770	10210	5510	7860	7951.57	4.27	0	-23645	8353	8106	7853	7606	7353	8230	7730	42	2350	500	4870	10	1	8361386	652	339.13	1.85	12	1.23	23.00	4219.00	11280	20230412	-30.85	5850	20230103	33.33	11280	-30.85	20230412	5850	33.33	20230103	11280	-30.85	20230412	5850	33.33	20230103	7.31	N	094940	500	41 억		356996	N	N	0	N	00	N
49	20231024	090651	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8000	140	2	1.78	120768020	15045	6.30	7990	8100	7950	10210	5510	7860	8027.13	4.27	0	-1860	8353	8106	7853	7606	7353	8230	7730	42	2350	500	4870	10	1	8361386	669	347.83	1.90	12	0.18	23.00	4219.00	11280	20230412	-29.08	5850	20230103	36.75	11280	-29.08	20230412	5850	36.75	20230103	11280	-29.08	20230412	5850	36.75	20230103	7.31	N	094940	500	41 억		356996	N	N	0	N	00	N
50	20231023	160643	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7860	50	2	0.64	1856319560	234860	61.50	7730	8100	7600	10150	5470	7810	7903.99	4.23	0	3621	8350	8080	7930	7660	7510	8005	7585	42	2340	500	4840	10	1	8361386	657	341.74	1.86	12	2.81	23.00	4219.00	11280	20230412	-30.32	5850	20230103	34.36	11280	-30.32	20230412	5850	34.36	20230103	11280	-30.32	20230412	5850	34.36	20230103	7.53	N	094940	500	41 억		353368	N	N	0	N	00	N
51	20231023	150646	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7890	80	2	1.02	1578541680	199533	52.25	7730	8100	7600	10150	5470	7810	7911.21	4.23	0	-4353	8350	8080	7930	7660	7510	8005	7585	42	2340	500	4840	10	1	8361386	660	343.04	1.87	12	2.39	23.00	4219.00	11280	20230412	-30.05	5850	20230103	34.87	11280	-30.05	20230412	5850	34.87	20230103	11280	-30.05	20230412	5850	34.87	20230103	7.53	N	094940	500	41 억		353368	N	N	0	N	00	N
52	20231023	140644	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7880	70	2	0.90	1403258730	177382	46.45	7730	8100	7600	10150	5470	7810	7910.97	4.23	0	-168	8350	8080	7930	7660	7510	8005	7585	42	2340	500	4840	10	1	8361386	659	342.61	1.87	12	2.12	23.00	4219.00	11280	20230412	-30.14	5850	20230103	34.70	11280	-30.14	20230412	5850	34.70	20230103	11280	-30.14	20230412	5850	34.70	20230103	7.53	N	094940	500	41 억		353368	N	N	0	N	00	N
53	20231023	130650	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7860	50	2	0.64	1326692550	167649	43.90	7730	8100	7600	10150	5470	7810	7913.54	4.23	0	1586	8350	8080	7930	7660	7510	8005	7585	42	2340	500	4840	10	1	8361386	657	341.74	1.86	12	2.01	23.00	4219.00	11280	20230412	-30.32	5850	20230103	34.36	11280	-30.32	20230412	5850	34.36	20230103	11280	-30.32	20230412	5850	34.36	20230103	7.53	N	094940	500	41 억		353368	N	N	0	N	00	N
54	20231023	120642	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7900	90	2	1.15	1210213880	152805	40.01	7730	8100	7600	10150	5470	7810	7920.02	4.23	0	2589	8350	8080	7930	7660	7510	8005	7585	42	2340	500	4840	10	1	8361386	661	343.48	1.87	12	1.83	23.00	4219.00	11280	20230412	-29.96	5850	20230103	35.04	11280	-29.96	20230412	5850	35.04	20230103	11280	-29.96	20230412	5850	35.04	20230103	7.53	N	094940	500	41 억		353368	N	N	0	N	00	N
55	20231023	110640	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7960	150	2	1.92	1024641380	129306	33.86	7730	8100	7600	10150	5470	7810	7924.20	4.23	0	5420	8350	8080	7930	7660	7510	8005	7585	42	2340	500	4840	10	1	8361386	666	346.09	1.89	12	1.55	23.00	4219.00	11280	20230412	-29.43	5850	20230103	36.07	11280	-29.43	20230412	5850	36.07	20230103	11280	-29.43	20230412	5850	36.07	20230103	7.53	N	094940	500	41 억		353368	N	N	0	N	00	N
56	20231023	100636	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7950	140	2	1.79	813166450	102949	26.96	7730	8070	7600	10150	5470	7810	7898.77	4.23	0	3815	8350	8080	7930	7660	7510	8005	7585	42	2340	500	4840	10	1	8361386	665	345.65	1.88	12	1.23	23.00	4219.00	11280	20230412	-29.52	5850	20230103	35.90	11280	-29.52	20230412	5850	35.90	20230103	11280	-29.52	20230412	5850	35.90	20230103	7.53	N	094940	500	41 억		353368	N	N	0	N	00	N
57	20231023	090650	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7850	40	2	0.51	277818270	35645	9.33	7730	7950	7600	10150	5470	7810	7794.01	4.23	0	3914	8350	8080	7930	7660	7510	8005	7585	42	2340	500	4840	10	1	8361386	656	341.30	1.86	12	0.43	23.00	4219.00	11280	20230412	-30.41	5850	20230103	34.19	11280	-30.41	20230412	5850	34.19	20230103	11280	-30.41	20230412	5850	34.19	20230103	7.53	N	094940	500	41 억		353368	N	N	0	N	00	N
58	20231020	160640	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7810	-390	5	-4.76	2968869910	374809	87.78	8000	8200	7780	10660	5740	8200	7921.53	4.80	0	-48070	8766	8482	8306	8022	7846	8395	7935	42	2460	500	5080	10	1	8361386	653	339.57	1.85	12	4.48	23.00	4219.00	11280	20230412	-30.76	5850	20230103	33.50	11280	-30.76	20230412	5850	33.50	20230103	11280	-30.76	20230412	5850	33.50	20230103	7.36	N	094940	500	41 억		401202	N	N	0	N	00	N
59	20231020	150640	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7820	-380	5	-4.63	2714825380	342268	80.16	8000	8200	7780	10660	5740	8200	7931.86	4.80	0	-54546	8766	8482	8306	8022	7846	8395	7935	42	2460	500	5080	10	1	8361386	654	340.00	1.85	12	4.09	23.00	4219.00	11280	20230412	-30.67	5850	20230103	33.68	11280	-30.67	20230412	5850	33.68	20230103	11280	-30.67	20230412	5850	33.68	20230103	7.36	N	094940	500	41 억		401202	N	N	0	N	00	N
60	20231020	140644	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8000	-200	5	-2.44	2432566860	306536	71.79	8000	8200	7780	10660	5740	8200	7935.66	4.80	0	-44063	8766	8482	8306	8022	7846	8395	7935	42	2460	500	5080	10	1	8361386	669	347.83	1.90	12	3.67	23.00	4219.00	11280	20230412	-29.08	5850	20230103	36.75	11280	-29.08	20230412	5850	36.75	20230103	11280	-29.08	20230412	5850	36.75	20230103	7.36	N	094940	500	41 억		401202	N	N	0	N	00	N
61	20231020	130625	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8010	-190	5	-2.32	2083546080	263049	61.61	8000	8200	7780	10660	5740	8200	7920.74	4.80	0	-36345	8766	8482	8306	8022	7846	8395	7935	42	2460	500	5080	10	1	8361386	670	348.26	1.90	12	3.15	23.00	4219.00	11280	20230412	-28.99	5850	20230103	36.92	11280	-28.99	20230412	5850	36.92	20230103	11280	-28.99	20230412	5850	36.92	20230103	7.36	N	094940	500	41 억		401202	N	N	0	N	00	N
62	20231020	120637	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7910	-290	5	-3.54	1962060650	247765	58.03	8000	8200	7780	10660	5740	8200	7919.03	4.80	0	-35033	8766	8482	8306	8022	7846	8395	7935	42	2460	500	5080	10	1	8361386	661	343.91	1.87	12	2.96	23.00	4219.00	11280	20230412	-29.88	5850	20230103	35.21	11280	-29.88	20230412	5850	35.21	20230103	11280	-29.88	20230412	5850	35.21	20230103	7.36	N	094940	500	41 억		401202	N	N	0	N	00	N
63	20231020	110643	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7870	-330	5	-4.02	1492999800	187928	44.01	8000	8200	7810	10660	5740	8200	7944.52	4.80	0	-16960	8766	8482	8306	8022	7846	8395	7935	42	2460	500	5080	10	1	8361386	658	342.17	1.87	12	2.25	23.00	4219.00	11280	20230412	-30.23	5850	20230103	34.53	11280	-30.23	20230412	5850	34.53	20230103	11280	-30.23	20230412	5850	34.53	20230103	7.36	N	094940	500	41 억		401202	N	N	0	N	00	N
64	20231020	100635	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7870	-330	5	-4.02	1132565310	142106	33.28	8000	8200	7830	10660	5740	8200	7969.85	4.80	0	-2698	8766	8482	8306	8022	7846	8395	7935	42	2460	500	5080	10	1	8361386	658	342.17	1.87	12	1.70	23.00	4219.00	11280	20230412	-30.23	5850	20230103	34.53	11280	-30.23	20230412	5850	34.53	20230103	11280	-30.23	20230412	5850	34.53	20230103	7.36	N	094940	500	41 억		401202	N	N	0	N	00	N
65	20231020	090638	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8060	-140	5	-1.71	355014120	43985	10.30	8000	8200	8000	10660	5740	8200	8071.23	4.80	0	6172	8766	8482	8306	8022	7846	8395	7935	42	2460	500	5080	10	1	8361386	674	350.43	1.91	12	0.53	23.00	4219.00	11280	20230412	-28.55	5850	20230103	37.78	11280	-28.55	20230412	5850	37.78	20230103	11280	-28.55	20230412	5850	37.78	20230103	7.36	N	094940	500	41 억		401202	N	N	0	N	00	N
66	20231019	160632	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8200	-500	5	-5.75	3399996280	410145	76.93	8410	8590	8130	11310	6090	8700	8289.86	4.80	0	0	9493	9096	8863	8466	8233	8980	8350	42	2610	500	5390	10	1	8361386	686	356.52	1.94	12	4.91	23.00	4219.00	11280	20230412	-27.30	5850	20230103	40.17	11280	-27.30	20230412	5850	40.17	20230103	11280	-27.30	20230412	5850	40.17	20230103	7.61	N	094940	500	41 억		401203	N	N	0	N	00	N
67	20231019	150630	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8190	-510	5	-5.86	3038986200	366018	68.65	8410	8590	8130	11310	6090	8700	8302.83	4.80	0	-95	9493	9096	8863	8466	8233	8980	8350	42	2610	500	5390	10	1	8361386	685	356.09	1.94	12	4.38	23.00	4219.00	11280	20230412	-27.39	5850	20230103	40.00	11280	-27.39	20230412	5850	40.00	20230103	11280	-27.39	20230412	5850	40.00	20230103	7.61	N	094940	500	41 억		401203	N	N	0	N	00	N
68	20231019	140637	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8190	-510	5	-5.86	2691235560	323397	60.66	8410	8590	8130	11310	6090	8700	8321.77	4.80	0	-3416	9493	9096	8863	8466	8233	8980	8350	42	2610	500	5390	10	1	8361386	685	356.09	1.94	12	3.87	23.00	4219.00	11280	20230412	-27.39	5850	20230103	40.00	11280	-27.39	20230412	5850	40.00	20230103	11280	-27.39	20230412	5850	40.00	20230103	7.61	N	094940	500	41 억		401203	N	N	0	N	00	N
69	20231019	130629	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8230	-470	5	-5.40	2541724600	305129	57.23	8410	8590	8130	11310	6090	8700	8330.00	4.80	0	-4826	9493	9096	8863	8466	8233	8980	8350	42	2610	500	5390	10	1	8361386	688	357.83	1.95	12	3.65	23.00	4219.00	11280	20230412	-27.04	5850	20230103	40.68	11280	-27.04	20230412	5850	40.68	20230103	11280	-27.04	20230412	5850	40.68	20230103	7.61	N	094940	500	41 억		401203	N	N	0	N	00	N
70	20231019	120634	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8220	-480	5	-5.52	2336243670	280031	52.52	8410	8590	8150	11310	6090	8700	8342.80	4.80	0	-5759	9493	9096	8863	8466	8233	8980	8350	42	2610	500	5390	10	1	8361386	687	357.39	1.95	12	3.35	23.00	4219.00	11280	20230412	-27.13	5850	20230103	40.51	11280	-27.13	20230412	5850	40.51	20230103	11280	-27.13	20230412	5850	40.51	20230103	7.61	N	094940	500	41 억		401203	N	N	0	N	00	N
71	20231019	110633	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8240	-460	5	-5.29	1873337230	223618	41.94	8410	8590	8240	11310	6090	8700	8377.40	4.80	0	-3155	9493	9096	8863	8466	8233	8980	8350	42	2610	500	5390	10	1	8361386	689	358.26	1.95	12	2.67	23.00	4219.00	11280	20230412	-26.95	5850	20230103	40.85	11280	-26.95	20230412	5850	40.85	20230103	11280	-26.95	20230412	5850	40.85	20230103	7.61	N	094940	500	41 억		401203	N	N	0	N	00	N
72	20231019	100628	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8270	-430	5	-4.94	1489799350	177307	33.26	8410	8590	8250	11310	6090	8700	8402.37	4.80	0	-8438	9493	9096	8863	8466	8233	8980	8350	42	2610	500	5390	10	1	8361386	691	359.57	1.96	12	2.12	23.00	4219.00	11280	20230412	-26.68	5850	20230103	41.37	11280	-26.68	20230412	5850	41.37	20230103	11280	-26.68	20230412	5850	41.37	20230103	7.61	N	094940	500	41 억		401203	N	N	0	N	00	N
73	20231019	090635	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8520	-180	5	-2.07	346021810	40842	7.66	8410	8590	8400	11310	6090	8700	8472.21	4.80	0	14253	9493	9096	8863	8466	8233	8980	8350	42	2610	500	5390	10	1	8361386	712	370.43	2.02	12	0.49	23.00	4219.00	11280	20230412	-24.47	5850	20230103	45.64	11280	-24.47	20230412	5850	45.64	20230103	11280	-24.47	20230412	5850	45.64	20230103	7.61	N	094940	500	41 억		401203	N	N	0	N	00	N
74	20231018	160637	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8700	-390	5	-4.29	4605458790	515540	48.78	9080	9260	8630	11810	6370	9090	8933.64	4.41	0	34432	9790	9440	9200	8850	8610	9320	8730	42	2720	500	5630	10	1	8361386	727	378.26	2.06	12	6.17	23.00	4219.00	11280	20230412	-22.87	5850	20230103	48.72	11280	-22.87	20230412	5850	48.72	20230103	11280	-22.87	20230412	5850	48.72	20230103	6.96	N	094940	500	41 억		368346	N	N	0	N	00	N
75	20231018	150630	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8700	-390	5	-4.29	4305189030	481045	45.51	9080	9260	8630	11810	6370	9090	8949.54	4.41	0	30327	9790	9440	9200	8850	8610	9320	8730	42	2720	500	5630	10	1	8361386	727	378.26	2.06	12	5.75	23.00	4219.00	11280	20230412	-22.87	5850	20230103	48.72	11280	-22.87	20230412	5850	48.72	20230103	11280	-22.87	20230412	5850	48.72	20230103	6.96	N	094940	500	41 억		368346	N	N	0	N	00	N
76	20231018	140623	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8720	-370	5	-4.07	3938911460	438912	41.53	9080	9260	8700	11810	6370	9090	8974.15	4.41	0	18502	9790	9440	9200	8850	8610	9320	8730	42	2720	500	5630	10	1	8361386	729	379.13	2.07	12	5.25	23.00	4219.00	11280	20230412	-22.70	5850	20230103	49.06	11280	-22.70	20230412	5850	49.06	20230103	11280	-22.70	20230412	5850	49.06	20230103	6.96	N	094940	500	41 억		368346	N	N	0	N	00	N
77	20231018	130620	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8800	-290	5	-3.19	3565884520	396255	37.49	9080	9260	8720	11810	6370	9090	8998.87	4.41	0	16316	9790	9440	9200	8850	8610	9320	8730	42	2720	500	5630	10	1	8361386	736	382.61	2.09	12	4.74	23.00	4219.00	11280	20230412	-21.99	5850	20230103	50.43	11280	-21.99	20230412	5850	50.43	20230103	11280	-21.99	20230412	5850	50.43	20230103	6.96	N	094940	500	41 억		368346	N	N	0	N	00	N
78	20231018	120631	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8830	-260	5	-2.86	3273430740	362915	34.34	9080	9260	8760	11810	6370	9090	9019.75	4.41	0	13363	9790	9440	9200	8850	8610	9320	8730	42	2720	500	5630	10	1	8361386	738	383.91	2.09	12	4.34	23.00	4219.00	11280	20230412	-21.72	5850	20230103	50.94	11280	-21.72	20230412	5850	50.94	20230103	11280	-21.72	20230412	5850	50.94	20230103	6.96	N	094940	500	41 억		368346	N	N	0	N	00	N
79	20231018	110625	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	9000	-90	5	-0.99	2840623300	313971	29.71	9080	9260	8800	11810	6370	9090	9047.35	4.41	0	9657	9790	9440	9200	8850	8610	9320	8730	42	2720	500	5630	10	1	8361386	753	391.30	2.13	12	3.76	23.00	4219.00	11280	20230412	-20.21	5850	20230103	53.85	11280	-20.21	20230412	5850	53.85	20230103	11280	-20.21	20230412	5850	53.85	20230103	6.96	N	094940	500	41 억		368346	N	N	0	N	00	N
80	20231018	100631	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8890	-200	5	-2.20	2474076000	272882	25.82	9080	9260	8800	11810	6370	9090	9066.43	4.41	0	4058	9790	9440	9200	8850	8610	9320	8730	42	2720	500	5630	10	1	8361386	743	386.52	2.11	12	3.26	23.00	4219.00	11280	20230412	-21.19	5850	20230103	51.97	11280	-21.19	20230412	5850	51.97	20230103	11280	-21.19	20230412	5850	51.97	20230103	6.96	N	094940	500	41 억		368346	N	N	0	N	00	N
81	20231018	090623	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	9080	-10	5	-0.11	399097650	44288	4.19	9080	9080	8920	11810	6370	9090	9010.68	4.41	0	6383	9790	9440	9200	8850	8610	9320	8730	42	2720	500	5630	10	1	8361386	759	394.78	2.15	12	0.53	23.00	4219.00	11280	20230412	-19.50	5850	20230103	55.21	11280	-19.50	20230412	5850	55.21	20230103	11280	-19.50	20230412	5850	55.21	20230103	6.96	N	094940	500	41 억		368346	N	N	0	N	00	N
82	20231017	160626	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	9090	-30	5	-0.33	9457242600	1019428	77.20	9120	9550	8960	11850	6390	9120	9278.53	2.00	0	184573	10286	9702	9306	8722	8326	9505	8525	42	2730	500	5650	10	1	8361386	760	395.22	2.15	12	12.19	23.00	4219.00	11280	20230412	-19.41	5850	20230103	55.38	11280	-19.41	20230412	5850	55.38	20230103	11280	-19.41	20230412	5850	55.38	20230103	6.40	N	094940	500	41 억		167581	N	N	0	N	00	N
83	20231017	150629	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	9040	-80	5	-0.88	8937868920	962323	72.88	9120	9550	8960	11850	6390	9120	9288.02	2.00	0	169676	10286	9702	9306	8722	8326	9505	8525	42	2730	500	5650	10	1	8361386	756	393.04	2.14	12	11.51	23.00	4219.00	11280	20230412	-19.86	5850	20230103	54.53	11280	-19.86	20230412	5850	54.53	20230103	11280	-19.86	20230412	5850	54.53	20230103	6.40	N	094940	500	41 억		167581	N	N	0	N	00	N
84	20231017	140631	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	9070	-50	5	-0.55	7692007140	824631	62.45	9120	9550	9000	11850	6390	9120	9328.12	2.00	0	119497	10286	9702	9306	8722	8326	9505	8525	42	2730	500	5650	10	1	8361386	758	394.35	2.15	12	9.86	23.00	4219.00	11280	20230412	-19.59	5850	20230103	55.04	11280	-19.59	20230412	5850	55.04	20230103	11280	-19.59	20230412	5850	55.04	20230103	6.40	N	094940	500	41 억		167581	N	N	0	N	00	N
85	20231017	130626	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	9250	130	2	1.43	6979168530	746477	56.53	9120	9550	9070	11850	6390	9120	9349.85	2.00	0	119306	10286	9702	9306	8722	8326	9505	8525	42	2730	500	5650	10	1	8361386	773	402.17	2.19	12	8.93	23.00	4219.00	11280	20230412	-18.00	5850	20230103	58.12	11280	-18.00	20230412	5850	58.12	20230103	11280	-18.00	20230412	5850	58.12	20230103	6.40	N	094940	500	41 억		167581	N	N	0	N	00	N
86	20231017	120627	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	9210	90	2	0.99	6382118250	682104	51.65	9120	9550	9070	11850	6390	9120	9356.94	2.00	0	132832	10286	9702	9306	8722	8326	9505	8525	42	2730	500	5650	10	1	8361386	770	400.43	2.18	12	8.16	23.00	4219.00	11280	20230412	-18.35	5850	20230103	57.44	11280	-18.35	20230412	5850	57.44	20230103	11280	-18.35	20230412	5850	57.44	20230103	6.40	N	094940	500	41 억		167581	N	N	0	N	00	N
87	20231017	110622	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	9350	230	2	2.52	5715550930	610095	46.20	9120	9550	9070	11850	6390	9120	9368.79	2.00	0	130449	10286	9702	9306	8722	8326	9505	8525	42	2730	500	5650	10	1	8361386	782	406.52	2.22	12	7.30	23.00	4219.00	11280	20230412	-17.11	5850	20230103	59.83	11280	-17.11	20230412	5850	59.83	20230103	11280	-17.11	20230412	5850	59.83	20230103	6.40	N	094940	500	41 억		167581	N	N	0	N	00	N
88	20231017	100617	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	9360	240	2	2.63	4996503620	533054	40.37	9120	9550	9070	11850	6390	9120	9373.93	2.00	0	104793	10286	9702	9306	8722	8326	9505	8525	42	2730	500	5650	10	1	8361386	783	406.96	2.22	12	6.38	23.00	4219.00	11280	20230412	-17.02	5850	20230103	60.00	11280	-17.02	20230412	5850	60.00	20230103	11280	-17.02	20230412	5850	60.00	20230103	6.40	N	094940	500	41 억		167581	N	N	0	N	00	N
89	20231017	090623	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	9250	130	2	1.43	926739250	101043	7.65	9120	9270	9070	11850	6390	9120	9172.36	2.00	0	5409	10286	9702	9306	8722	8326	9505	8525	42	2730	500	5650	10	1	8361386	773	402.17	2.19	12	1.21	23.00	4219.00	11280	20230412	-18.00	5850	20230103	58.12	11280	-18.00	20230412	5850	58.12	20230103	11280	-18.00	20230412	5850	58.12	20230103	6.40	N	094940	500	41 억		167581	N	N	0	N	00	N
90	20231016	160623	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	9120	-1130	5	-11.02	11975941080	1291761	48.01	9890	9890	8910	13320	7180	10250	9271.17	1.99	0	1674	11196	10722	10386	9912	9576	10555	9745	42	3070	500	6350	10	1	8361386	763	396.52	2.16	12	15.45	23.00	4219.00	11280	20230412	-19.15	5850	20230103	55.90	11280	-19.15	20230412	5850	55.90	20230103	11280	-19.15	20230412	5850	55.90	20230103	5.65	N	094940	500	41 억		166117	N	N	0	N	00	N
91	20231016	150624	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	9230	-1020	5	-9.95	11112980510	1197472	44.51	9890	9890	8910	13320	7180	10250	9280.17	1.99	0	3763	11196	10722	10386	9912	9576	10555	9745	42	3070	500	6350	10	1	8361386	772	401.30	2.19	12	14.32	23.00	4219.00	11280	20230412	-18.17	5850	20230103	57.78	11280	-18.17	20230412	5850	57.78	20230103	11280	-18.17	20230412	5850	57.78	20230103	5.65	N	094940	500	41 억		166117	N	N	0	N	00	N
92	20231016	140624	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	9130	-1120	5	-10.93	9335022240	1001311	37.22	9890	9890	9030	13320	7180	10250	9322.57	1.99	0	-6321	11196	10722	10386	9912	9576	10555	9745	42	3070	500	6350	10	1	8361386	763	396.96	2.16	12	11.98	23.00	4219.00	11280	20230412	-19.06	5850	20230103	56.07	11280	-19.06	20230412	5850	56.07	20230103	11280	-19.06	20230412	5850	56.07	20230103	5.65	N	094940	500	41 억		166117	N	N	0	N	00	N
93	20231016	130620	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	9160	-1090	5	-10.63	8773083490	939643	34.92	9890	9890	9030	13320	7180	10250	9336.37	1.99	0	-24073	11196	10722	10386	9912	9576	10555	9745	42	3070	500	6350	10	1	8361386	766	398.26	2.17	12	11.24	23.00	4219.00	11280	20230412	-18.79	5850	20230103	56.58	11280	-18.79	20230412	5850	56.58	20230103	11280	-18.79	20230412	5850	56.58	20230103	5.65	N	094940	500	41 억		166117	N	N	0	N	00	N
94	20231016	120620	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	9130	-1120	5	-10.93	7347832360	783130	29.11	9890	9890	9120	13320	7180	10250	9382.37	1.99	0	-40809	11196	10722	10386	9912	9576	10555	9745	42	3070	500	6350	10	1	8361386	763	396.96	2.16	12	9.37	23.00	4219.00	11280	20230412	-19.06	5850	20230103	56.07	11280	-19.06	20230412	5850	56.07	20230103	11280	-19.06	20230412	5850	56.07	20230103	5.65	N	094940	500	41 억		166117	N	N	0	N	00	N
95	20231016	110617	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	9190	-1060	5	-10.34	6816943150	725209	26.95	9890	9890	9120	13320	7180	10250	9399.68	1.99	0	-47212	11196	10722	10386	9912	9576	10555	9745	42	3070	500	6350	10	1	8361386	768	399.57	2.18	12	8.67	23.00	4219.00	11280	20230412	-18.53	5850	20230103	57.09	11280	-18.53	20230412	5850	57.09	20230103	11280	-18.53	20230412	5850	57.09	20230103	5.65	N	094940	500	41 억		166117	N	N	0	N	00	N
96	20231016	100613	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	9280	-970	5	-9.46	5974280210	634135	23.57	9890	9890	9120	13320	7180	10250	9420.83	1.99	0	-55302	11196	10722	10386	9912	9576	10555	9745	42	3070	500	6350	10	1	8361386	776	403.48	2.20	12	7.58	23.00	4219.00	11280	20230412	-17.73	5850	20230103	58.63	11280	-17.73	20230412	5850	58.63	20230103	11280	-17.73	20230412	5850	58.63	20230103	5.65	N	094940	500	41 억		166117	N	N	0	N	00	N
97	20231016	090616	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	9440	-810	5	-7.90	1866312340	192938	7.17	9890	9890	9430	13320	7180	10250	9672.38	1.99	0	-37860	11196	10722	10386	9912	9576	10555	9745	42	3070	500	6350	10	1	8361386	789	410.43	2.24	12	2.31	23.00	4219.00	11280	20230412	-16.31	5850	20230103	61.37	11280	-16.31	20230412	5850	61.37	20230103	11280	-16.31	20230412	5850	61.37	20230103	5.65	N	094940	500	41 억		166117	N	N	0	N	00	N
98	20231012	160633	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10460	400	2	3.98	72866577130	6806732	244.06	10860	11200	10210	13070	7050	10060	10705.54	1.82	0	158026	11553	10806	9313	8566	7073	11180	8940	42	3010	500	6230	10	1	8361386	875	454.78	2.48	12	81.41	23.00	4219.00	11280	20230412	-7.27	5850	20230103	78.80	11280	-7.27	20230412	5850	78.80	20230103	11280	-7.27	20230412	5850	78.80	20230103	6.79	N	094940	500	41 억		151862	N	N	0	N	00	N
99	20231012	150620	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10340	280	2	2.78	70506056060	6578840	235.89	10860	11200	10250	13070	7050	10060	10717.10	1.82	0	114694	11553	10806	9313	8566	7073	11180	8940	42	3010	500	6230	10	1	8361386	865	449.57	2.45	12	78.68	23.00	4219.00	11280	20230412	-8.33	5850	20230103	76.75	11280	-8.33	20230412	5850	76.75	20230103	11280	-8.33	20230412	5850	76.75	20230103	6.79	N	094940	500	41 억		151862	N	N	0	N	00	N
100	20231012	140619	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10390	330	2	3.28	68197267950	6357122	227.94	10860	11200	10250	13070	7050	10060	10727.70	1.82	0	59741	11553	10806	9313	8566	7073	11180	8940	42	3010	500	6230	10	1	8361386	869	451.74	2.46	12	76.03	23.00	4219.00	11280	20230412	-7.89	5850	20230103	77.61	11280	-7.89	20230412	5850	77.61	20230103	11280	-7.89	20230412	5850	77.61	20230103	6.79	N	094940	500	41 억		151862	N	N	0	N	00	N
101	20231012	130619	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10550	490	2	4.87	66063945890	6153178	220.62	10860	11200	10250	13070	7050	10060	10736.56	1.82	0	-12494	11553	10806	9313	8566	7073	11180	8940	42	3010	500	6230	10	1	8361386	882	458.70	2.50	12	73.59	23.00	4219.00	11280	20230412	-6.47	5850	20230103	80.34	11280	-6.47	20230412	5850	80.34	20230103	11280	-6.47	20230412	5850	80.34	20230103	6.79	N	094940	500	41 억		151862	N	N	0	N	00	N
102	20231012	120627	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10540	480	2	4.77	63991996460	5957610	213.61	10860	11200	10250	13070	7050	10060	10741.22	1.82	0	-51103	11553	10806	9313	8566	7073	11180	8940	42	3010	500	6230	10	1	8361386	881	458.26	2.50	12	71.25	23.00	4219.00	11280	20230412	-6.56	5850	20230103	80.17	11280	-6.56	20230412	5850	80.17	20230103	11280	-6.56	20230412	5850	80.17	20230103	6.79	N	094940	500	41 억		151862	N	N	0	N	00	N
103	20231012	110628	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10480	420	2	4.17	59279685970	5511561	197.62	10860	11200	10250	13070	7050	10060	10755.52	1.82	0	-96864	11553	10806	9313	8566	7073	11180	8940	42	3010	500	6230	10	1	8361386	876	455.65	2.48	12	65.92	23.00	4219.00	11280	20230412	-7.09	5850	20230103	79.15	11280	-7.09	20230412	5850	79.15	20230103	11280	-7.09	20230412	5850	79.15	20230103	6.79	N	094940	500	41 억		151862	N	N	0	N	00	N
104	20231012	100623	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10320	260	2	2.58	52827488770	4892561	175.42	10860	11200	10260	13070	7050	10060	10797.51	1.82	0	-102632	11553	10806	9313	8566	7073	11180	8940	42	3010	500	6230	10	1	8361386	863	448.70	2.45	12	58.51	23.00	4219.00	11280	20230412	-8.51	5850	20230103	76.41	11280	-8.51	20230412	5850	76.41	20230103	11280	-8.51	20230412	5850	76.41	20230103	6.79	N	094940	500	41 억		151862	N	N	0	N	00	N
105	20231012	090627	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10850	790	2	7.85	21073025580	1929188	69.17	10860	11200	10760	13070	7050	10060	10923.26	1.82	0	-23900	11553	10806	9313	8566	7073	11180	8940	42	3010	500	6230	10	1	8361386	907	471.74	2.57	12	23.07	23.00	4219.00	11280	20230412	-3.81	5850	20230103	85.47	11280	-3.81	20230412	5850	85.47	20230103	11280	-3.81	20230412	5850	85.47	20230103	6.79	N	094940	500	41 억		151862	N	N	0	N	00	N
106	20231011	160619	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10060	2320	1	29.97	26610446510	2788704	1911.25	7980	10060	7820	10060	5420	7740	9542.21	2.36	0	-46899	8273	8006	7853	7586	7433	8140	7720	42	2320	500	4790	10	1	8361386	841	437.39	2.38	12	33.35	23.00	4219.00	11280	20230412	-10.82	5850	20230103	71.97	11280	-10.82	20230412	5850	71.97	20230103	11280	-10.82	20230412	5850	71.97	20230103	7.05	N	094940	500	41 억		197670	N	N	0	N	00	N
107	20231011	150621	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10060	2320	1	29.97	26577489950	2785428	1909.00	7980	10060	7820	10060	5420	7740	9541.62	2.36	0	-46899	8273	8006	7853	7586	7433	8140	7720	42	2320	500	4790	10	1	8361386	841	437.39	2.38	12	33.31	23.00	4219.00	11280	20230412	-10.82	5850	20230103	71.97	11280	-10.82	20230412	5850	71.97	20230103	11280	-10.82	20230412	5850	71.97	20230103	7.05	N	094940	500	41 억		197670	N	N	0	N	00	N
108	20231011	140626	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10060	2320	1	29.97	26505188730	2778241	1904.08	7980	10060	7820	10060	5420	7740	9540.28	2.36	0	-46897	8273	8006	7853	7586	7433	8140	7720	42	2320	500	4790	10	1	8361386	841	437.39	2.38	12	33.23	23.00	4219.00	11280	20230412	-10.82	5850	20230103	71.97	11280	-10.82	20230412	5850	71.97	20230103	11280	-10.82	20230412	5850	71.97	20230103	7.05	N	094940	500	41 억		197670	N	N	0	N	00	N
109	20231011	130616	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10060	2320	1	29.97	26403290990	2768112	1897.14	7980	10060	7820	10060	5420	7740	9538.38	2.36	0	-46897	8273	8006	7853	7586	7433	8140	7720	42	2320	500	4790	10	1	8361386	841	437.39	2.38	12	33.11	23.00	4219.00	11280	20230412	-10.82	5850	20230103	71.97	11280	-10.82	20230412	5850	71.97	20230103	11280	-10.82	20230412	5850	71.97	20230103	7.05	N	094940	500	41 억		197670	N	N	0	N	00	N
110	20231011	120629	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10060	2320	1	29.97	26282671590	2756122	1888.92	7980	10060	7820	10060	5420	7740	9536.11	2.36	0	-46897	8273	8006	7853	7586	7433	8140	7720	42	2320	500	4790	10	1	8361386	841	437.39	2.38	12	32.96	23.00	4219.00	11280	20230412	-10.82	5850	20230103	71.97	11280	-10.82	20230412	5850	71.97	20230103	11280	-10.82	20230412	5850	71.97	20230103	7.05	N	094940	500	41 억		197670	N	N	0	N	00	N
111	20231011	110624	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10060	2320	1	29.97	26105525050	2738513	1876.85	7980	10060	7820	10060	5420	7740	9532.74	2.36	0	-46897	8273	8006	7853	7586	7433	8140	7720	42	2320	500	4790	10	1	8361386	841	437.39	2.38	12	32.75	23.00	4219.00	11280	20230412	-10.82	5850	20230103	71.97	11280	-10.82	20230412	5850	71.97	20230103	11280	-10.82	20230412	5850	71.97	20230103	7.05	N	094940	500	41 억		197670	N	N	0	N	00	N
112	20231011	100620	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	10060	2320	1	29.97	17222856910	1855544	1271.70	7980	10060	7820	10060	5420	7740	9281.84	2.36	0	-46896	8273	8006	7853	7586	7433	8140	7720	42	2320	500	4790	10	1	8361386	841	437.39	2.38	12	22.19	23.00	4219.00	11280	20230412	-10.82	5850	20230103	71.97	11280	-10.82	20230412	5850	71.97	20230103	11280	-10.82	20230412	5850	71.97	20230103	7.05	N	094940	500	41 억		197670	N	N	0	N	00	N
113	20231011	090624	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7970	230	2	2.97	66982800	8404	5.76	7980	8040	7820	10060	5420	7740	7970.35	2.36	0	-454	8273	8006	7853	7586	7433	8140	7720	42	2320	500	4790	10	1	8361386	666	346.52	1.89	12	0.10	23.00	4219.00	11280	20230412	-29.34	5850	20230103	36.24	11280	-29.34	20230412	5850	36.24	20230103	11280	-29.34	20230412	5850	36.24	20230103	7.05	N	094940	500	41 억		197670	N	N	0	N	00	N
114	20231010	160616	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7740	10	2	0.13	1148387390	145148	129.28	7730	8120	7700	10040	5420	7730	7912.18	1.76	0	51190	8116	7922	7686	7492	7256	8020	7590	42	2310	500	4790	10	1	8361386	647	336.52	1.83	12	1.74	23.00	4219.00	11280	20230412	-31.38	5850	20230103	32.31	11280	-31.38	20230412	5850	32.31	20230103	11280	-31.38	20230412	5850	32.31	20230103	7.05	N	094940	500	41 억		147134	N	N	0	N	00	N
115	20231010	150614	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7740	10	2	0.13	1120371230	141529	126.06	7730	8120	7700	10040	5420	7730	7916.20	1.76	0	51154	8116	7922	7686	7492	7256	8020	7590	42	2310	500	4790	10	1	8361386	647	336.52	1.83	12	1.69	23.00	4219.00	11280	20230412	-31.38	5850	20230103	32.31	11280	-31.38	20230412	5850	32.31	20230103	11280	-31.38	20230412	5850	32.31	20230103	7.05	N	094940	500	41 억		147134	N	N	0	N	00	N
116	20231010	140618	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7840	110	2	1.42	998482450	125784	112.03	7730	8120	7700	10040	5420	7730	7938.07	1.76	0	51127	8116	7922	7686	7492	7256	8020	7590	42	2310	500	4790	10	1	8361386	656	340.87	1.86	12	1.50	23.00	4219.00	11280	20230412	-30.50	5850	20230103	34.02	11280	-30.50	20230412	5850	34.02	20230103	11280	-30.50	20230412	5850	34.02	20230103	7.05	N	094940	500	41 억		147134	N	N	0	N	00	N
117	20231010	130611	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7850	120	2	1.55	903025880	113559	101.14	7730	8120	7700	10040	5420	7730	7952.04	1.76	0	50735	8116	7922	7686	7492	7256	8020	7590	42	2310	500	4790	10	1	8361386	656	341.30	1.86	12	1.36	23.00	4219.00	11280	20230412	-30.41	5850	20230103	34.19	11280	-30.41	20230412	5850	34.19	20230103	11280	-30.41	20230412	5850	34.19	20230103	7.05	N	094940	500	41 억		147134	N	N	0	N	00	N
118	20231010	120612	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7990	260	2	3.36	817372360	102747	91.51	7730	8120	7700	10040	5420	7730	7955.19	1.76	0	49616	8116	7922	7686	7492	7256	8020	7590	42	2310	500	4790	10	1	8361386	668	347.39	1.89	12	1.23	23.00	4219.00	11280	20230412	-29.17	5850	20230103	36.58	11280	-29.17	20230412	5850	36.58	20230103	11280	-29.17	20230412	5850	36.58	20230103	7.05	N	094940	500	41 억		147134	N	N	0	N	00	N
119	20231010	110604	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8070	340	2	4.40	727786470	91592	81.58	7730	8120	7700	10040	5420	7730	7945.96	1.76	0	43520	8116	7922	7686	7492	7256	8020	7590	42	2310	500	4790	10	1	8361386	675	350.87	1.91	12	1.10	23.00	4219.00	11280	20230412	-28.46	5850	20230103	37.95	11280	-28.46	20230412	5850	37.95	20230103	11280	-28.46	20230412	5850	37.95	20230103	7.05	N	094940	500	41 억		147134	N	N	0	N	00	N
120	20231010	100607	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	8010	280	2	3.62	486840000	61706	54.96	7730	8060	7700	10040	5420	7730	7889.67	1.76	0	35474	8116	7922	7686	7492	7256	8020	7590	42	2310	500	4790	10	1	8361386	670	348.26	1.90	12	0.74	23.00	4219.00	11280	20230412	-28.99	5850	20230103	36.92	11280	-28.99	20230412	5850	36.92	20230103	11280	-28.99	20230412	5850	36.92	20230103	7.05	N	094940	500	41 억		147134	N	N	0	N	00	N
121	20231010	090603	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7760	30	2	0.39	135038790	17348	15.45	7730	7840	7700	10040	5420	7730	7784.11	1.76	0	13521	8116	7922	7686	7492	7256	8020	7590	42	2310	500	4790	10	1	8361386	649	337.39	1.84	12	0.21	23.00	4219.00	11280	20230412	-31.21	5850	20230103	32.65	11280	-31.21	20230412	5850	32.65	20230103	11280	-31.21	20230412	5850	32.65	20230103	7.05	N	094940	500	41 억		147134	N	N	0	N	00	N
122	20231006	160609	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7730	170	2	2.25	852981720	109787	35.04	7450	7880	7450	9820	5300	7560	7770.17	1.16	0	50209	8540	8050	7790	7300	7040	7920	7170	42	2260	500	4680	10	1	8361386	646	336.09	1.83	12	1.31	23.00	4219.00	11280	20230412	-31.47	5850	20230103	32.14	11280	-31.47	20230412	5850	32.14	20230103	11280	-31.47	20230412	5850	32.14	20230103	7.12	N	094940	500	41 억		97103	N	N	0	N	00	N
123	20231006	150559	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7720	160	2	2.12	756611260	97331	31.07	7450	7880	7450	9820	5300	7560	7773.81	1.16	0	47194	8540	8050	7790	7300	7040	7920	7170	42	2260	500	4680	10	1	8361386	645	335.65	1.83	12	1.16	23.00	4219.00	11280	20230412	-31.56	5850	20230103	31.97	11280	-31.56	20230412	5850	31.97	20230103	11280	-31.56	20230412	5850	31.97	20230103	7.12	N	094940	500	41 억		97103	N	N	0	N	00	N
124	20231006	140601	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7790	230	2	3.04	712397650	91640	29.25	7450	7880	7450	9820	5300	7560	7774.11	1.16	0	45808	8540	8050	7790	7300	7040	7920	7170	42	2260	500	4680	10	1	8361386	651	338.70	1.85	12	1.10	23.00	4219.00	11280	20230412	-30.94	5850	20230103	33.16	11280	-30.94	20230412	5850	33.16	20230103	11280	-30.94	20230412	5850	33.16	20230103	7.12	N	094940	500	41 억		97103	N	N	0	N	00	N
125	20231006	130554	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7840	280	2	3.70	669829030	86206	27.51	7450	7880	7450	9820	5300	7560	7770.35	1.16	0	42559	8540	8050	7790	7300	7040	7920	7170	42	2260	500	4680	10	1	8361386	656	340.87	1.86	12	1.03	23.00	4219.00	11280	20230412	-30.50	5850	20230103	34.02	11280	-30.50	20230412	5850	34.02	20230103	11280	-30.50	20230412	5850	34.02	20230103	7.12	N	094940	500	41 억		97103	N	N	0	N	00	N
126	20231006	120554	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7810	250	2	3.31	608167890	78347	25.01	7450	7880	7450	9820	5300	7560	7762.76	1.16	0	37504	8540	8050	7790	7300	7040	7920	7170	42	2260	500	4680	10	1	8361386	653	339.57	1.85	12	0.94	23.00	4219.00	11280	20230412	-30.76	5850	20230103	33.50	11280	-30.76	20230412	5850	33.50	20230103	11280	-30.76	20230412	5850	33.50	20230103	7.12	N	094940	500	41 억		97103	N	N	0	N	00	N
127	20231006	110549	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7850	290	2	3.84	550803340	71014	22.67	7450	7880	7450	9820	5300	7560	7756.55	1.16	0	35421	8540	8050	7790	7300	7040	7920	7170	42	2260	500	4680	10	1	8361386	656	341.30	1.86	12	0.85	23.00	4219.00	11280	20230412	-30.41	5850	20230103	34.19	11280	-30.41	20230412	5850	34.19	20230103	11280	-30.41	20230412	5850	34.19	20230103	7.12	N	094940	500	41 억		97103	N	N	0	N	00	N
128	20231006	100554	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7820	260	2	3.44	456406680	58960	18.82	7450	7850	7450	9820	5300	7560	7741.27	1.16	0	27350	8540	8050	7790	7300	7040	7920	7170	42	2260	500	4680	10	1	8361386	654	340.00	1.85	12	0.71	23.00	4219.00	11280	20230412	-30.67	5850	20230103	33.68	11280	-30.67	20230412	5850	33.68	20230103	11280	-30.67	20230412	5850	33.68	20230103	7.12	N	094940	500	41 억		97103	N	N	0	N	00	N
129	20231006	090549	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7700	140	2	1.85	126636030	16528	5.28	7450	7800	7450	9820	5300	7560	7662.54	1.16	0	5572	8540	8050	7790	7300	7040	7920	7170	42	2260	500	4680	10	1	8361386	644	334.78	1.83	12	0.20	23.00	4219.00	11280	20230412	-31.74	5850	20230103	31.62	11280	-31.74	20230412	5850	31.62	20230103	11280	-31.74	20230412	5850	31.62	20230103	7.12	N	094940	500	41 억		97103	N	N	0	N	00	N