KissMeData/417790/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	161255	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9300	-210	5	-2.21	710006140	76374	208.35	9520	9590	9070	12360	6660	9510	9296.43	0.37	0	-12831	9783	9646	9553	9416	9323	9600	9370	11	2850	100	6650	10	1	10999650	1023	10.26	1.53	12	0.69	906.00	6066.00	20750	20230517	-55.18	8990	20230726	3.45	20750	-55.18	20230517	8990	3.45	20230726	20750	-55.18	20230517	8990	3.45	20230726	2.11	N	417790	100	10 억		41208	N	N	0	N	00	N
3	20231031	151307	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9230	-280	5	-2.94	685840970	73771	201.25	9520	9590	9070	12360	6660	9510	9296.89	0.37	0	-12544	9783	9646	9553	9416	9323	9600	9370	11	2850	100	6650	10	1	10999650	1015	10.19	1.52	12	0.67	906.00	6066.00	20750	20230517	-55.52	8990	20230726	2.67	20750	-55.52	20230517	8990	2.67	20230726	20750	-55.52	20230517	8990	2.67	20230726	2.11	N	417790	100	10 억		41208	N	N	0	N	00	N
4	20231031	141317	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9090	-420	5	-4.42	646628770	69501	189.60	9520	9590	9070	12360	6660	9510	9303.88	0.37	0	-12481	9783	9646	9553	9416	9323	9600	9370	11	2850	100	6650	10	1	10999650	1000	10.03	1.50	12	0.63	906.00	6066.00	20750	20230517	-56.19	8990	20230726	1.11	20750	-56.19	20230517	8990	1.11	20230726	20750	-56.19	20230517	8990	1.11	20230726	2.11	N	417790	100	10 억		41208	N	N	0	N	00	N
5	20231031	131305	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9250	-260	5	-2.73	485303570	51862	141.48	9520	9590	9190	12360	6660	9510	9357.59	0.37	0	-9654	9783	9646	9553	9416	9323	9600	9370	11	2850	100	6650	10	1	10999650	1017	10.21	1.52	12	0.47	906.00	6066.00	20750	20230517	-55.42	8990	20230726	2.89	20750	-55.42	20230517	8990	2.89	20230726	20750	-55.42	20230517	8990	2.89	20230726	2.11	N	417790	100	10 억		41208	N	N	0	N	00	N
6	20231031	121308	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9250	-260	5	-2.73	400220910	42669	116.40	9520	9590	9250	12360	6660	9510	9379.66	0.37	0	-7781	9783	9646	9553	9416	9323	9600	9370	11	2850	100	6650	10	1	10999650	1017	10.21	1.52	12	0.39	906.00	6066.00	20750	20230517	-55.42	8990	20230726	2.89	20750	-55.42	20230517	8990	2.89	20230726	20750	-55.42	20230517	8990	2.89	20230726	2.11	N	417790	100	10 억		41208	N	N	0	N	00	N
7	20231031	111338	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9390	-120	5	-1.26	299474710	31849	86.88	9520	9590	9280	12360	6660	9510	9402.95	0.37	0	-11766	9783	9646	9553	9416	9323	9600	9370	11	2850	100	6650	10	1	10999650	1033	10.36	1.55	12	0.29	906.00	6066.00	20750	20230517	-54.75	8990	20230726	4.45	20750	-54.75	20230517	8990	4.45	20230726	20750	-54.75	20230517	8990	4.45	20230726	2.11	N	417790	100	10 억		41208	N	N	0	N	00	N
8	20231031	101314	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9340	-170	5	-1.79	218883230	23198	63.28	9520	9590	9330	12360	6660	9510	9435.44	0.37	0	-9312	9783	9646	9553	9416	9323	9600	9370	11	2850	100	6650	10	1	10999650	1027	10.31	1.54	12	0.21	906.00	6066.00	20750	20230517	-54.99	8990	20230726	3.89	20750	-54.99	20230517	8990	3.89	20230726	20750	-54.99	20230517	8990	3.89	20230726	2.11	N	417790	100	10 억		41208	N	N	0	N	00	N
9	20231031	091317	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9570	60	2	0.63	32582540	3413	9.31	9520	9590	9520	12360	6660	9510	9546.60	0.37	0	361	9783	9646	9553	9416	9323	9600	9370	11	2850	100	6650	10	1	10999650	1053	10.56	1.58	12	0.03	906.00	6066.00	20750	20230517	-53.88	8990	20230726	6.45	20750	-53.88	20230517	8990	6.45	20230726	20750	-53.88	20230517	8990	6.45	20230726	2.11	N	417790	100	10 억		41208	N	N	0	N	00	N
10	20231030	161249	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9510	-80	5	-0.83	350024820	36657	71.71	9690	9690	9460	12460	6720	9590	9548.72	0.39	0	-1664	9923	9756	9563	9396	9203	9840	9480	11	2870	100	6710	10	1	10999650	1046	10.50	1.57	12	0.33	906.00	6066.00	20750	20230517	-54.17	8990	20230726	5.78	20750	-54.17	20230517	8990	5.78	20230726	20750	-54.17	20230517	8990	5.78	20230726	2.17	N	417790	100	10 억		42599	N	N	0	N	00	N
11	20231030	151220	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9520	-70	5	-0.73	339988980	35602	69.65	9690	9690	9460	12460	6720	9590	9549.72	0.39	0	-1576	9923	9756	9563	9396	9203	9840	9480	11	2870	100	6710	10	1	10999650	1047	10.51	1.57	12	0.32	906.00	6066.00	20750	20230517	-54.12	8990	20230726	5.90	20750	-54.12	20230517	8990	5.90	20230726	20750	-54.12	20230517	8990	5.90	20230726	2.17	N	417790	100	10 억		42599	N	N	0	N	00	N
12	20231030	141220	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9510	-80	5	-0.83	261947570	27386	53.58	9690	9690	9500	12460	6720	9590	9565.02	0.39	0	-1347	9923	9756	9563	9396	9203	9840	9480	11	2870	100	6710	10	1	10999650	1046	10.50	1.57	12	0.25	906.00	6066.00	20750	20230517	-54.17	8990	20230726	5.78	20750	-54.17	20230517	8990	5.78	20230726	20750	-54.17	20230517	8990	5.78	20230726	2.17	N	417790	100	10 억		42599	N	N	0	N	00	N
13	20231030	131223	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9570	-20	5	-0.21	195246860	20375	39.86	9690	9690	9500	12460	6720	9590	9582.67	0.39	0	-687	9923	9756	9563	9396	9203	9840	9480	11	2870	100	6710	10	1	10999650	1053	10.56	1.58	12	0.19	906.00	6066.00	20750	20230517	-53.88	8990	20230726	6.45	20750	-53.88	20230517	8990	6.45	20230726	20750	-53.88	20230517	8990	6.45	20230726	2.17	N	417790	100	10 억		42599	N	N	0	N	00	N
14	20231030	121213	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9570	-20	5	-0.21	169197750	17655	34.54	9690	9690	9500	12460	6720	9590	9583.56	0.39	0	-965	9923	9756	9563	9396	9203	9840	9480	11	2870	100	6710	10	1	10999650	1053	10.56	1.58	12	0.16	906.00	6066.00	20750	20230517	-53.88	8990	20230726	6.45	20750	-53.88	20230517	8990	6.45	20230726	20750	-53.88	20230517	8990	6.45	20230726	2.17	N	417790	100	10 억		42599	N	N	0	N	00	N
15	20231030	111214	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9600	10	2	0.10	112563720	11766	23.02	9690	9690	9500	12460	6720	9590	9566.86	0.39	0	503	9923	9756	9563	9396	9203	9840	9480	11	2870	100	6710	10	1	10999650	1056	10.60	1.58	12	0.11	906.00	6066.00	20750	20230517	-53.73	8990	20230726	6.79	20750	-53.73	20230517	8990	6.79	20230726	20750	-53.73	20230517	8990	6.79	20230726	2.17	N	417790	100	10 억		42599	N	N	0	N	00	N
16	20231030	101209	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9630	40	2	0.42	76839780	8029	15.71	9690	9690	9500	12460	6720	9590	9570.28	0.39	0	38	9923	9756	9563	9396	9203	9840	9480	11	2870	100	6710	10	1	10999650	1059	10.63	1.59	12	0.07	906.00	6066.00	20750	20230517	-53.59	8990	20230726	7.12	20750	-53.59	20230517	8990	7.12	20230726	20750	-53.59	20230517	8990	7.12	20230726	2.17	N	417790	100	10 억		42599	N	N	0	N	00	N
17	20231030	091210	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9530	-60	5	-0.63	8057200	840	1.64	9690	9690	9500	12460	6720	9590	9591.90	0.39	0	-92	9923	9756	9563	9396	9203	9840	9480	11	2870	100	6710	10	1	10999650	1048	10.52	1.57	12	0.01	906.00	6066.00	20750	20230517	-54.07	8990	20230726	6.01	20750	-54.07	20230517	8990	6.01	20230726	20750	-54.07	20230517	8990	6.01	20230726	2.17	N	417790	100	10 억		42599	N	N	0	N	00	N
18	20231027	151210	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9590	20	2	0.21	471050690	49286	44.84	9560	9730	9370	12440	6700	9570	9557.47	0.30	0	9515	9963	9766	9633	9436	9303	9700	9370	11	2870	100	6690	10	1	10999650	1055	10.58	1.58	12	0.45	906.00	6066.00	20750	20230517	-53.78	8990	20230726	6.67	20750	-53.78	20230517	8990	6.67	20230726	20750	-53.78	20230517	8990	6.67	20230726	2.24	N	417790	100	10 억		33378	N	N	0	N	00	N
19	20231027	141209	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9590	20	2	0.21	438917150	45948	41.81	9560	9730	9370	12440	6700	9570	9552.44	0.30	0	11184	9963	9766	9633	9436	9303	9700	9370	11	2870	100	6690	10	1	10999650	1055	10.58	1.58	12	0.42	906.00	6066.00	20750	20230517	-53.78	8990	20230726	6.67	20750	-53.78	20230517	8990	6.67	20230726	20750	-53.78	20230517	8990	6.67	20230726	2.24	N	417790	100	10 억		33378	N	N	0	N	00	N
20	20231027	131158	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9560	-10	5	-0.10	344663850	36018	32.77	9560	9730	9370	12440	6700	9570	9569.21	0.30	0	9045	9963	9766	9633	9436	9303	9700	9370	11	2870	100	6690	10	1	10999650	1052	10.55	1.58	12	0.33	906.00	6066.00	20750	20230517	-53.93	8990	20230726	6.34	20750	-53.93	20230517	8990	6.34	20230726	20750	-53.93	20230517	8990	6.34	20230726	2.24	N	417790	100	10 억		33378	N	N	0	N	00	N
21	20231027	121211	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9690	120	2	1.25	293610780	30702	27.94	9560	9730	9370	12440	6700	9570	9563.22	0.30	0	7271	9963	9766	9633	9436	9303	9700	9370	11	2870	100	6690	10	1	10999650	1066	10.70	1.60	12	0.28	906.00	6066.00	20750	20230517	-53.30	8990	20230726	7.79	20750	-53.30	20230517	8990	7.79	20230726	20750	-53.30	20230517	8990	7.79	20230726	2.24	N	417790	100	10 억		33378	N	N	0	N	00	N
22	20231027	111219	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9570	0	3	0.00	237115030	24871	22.63	9560	9650	9370	12440	6700	9570	9533.65	0.30	0	4678	9963	9766	9633	9436	9303	9700	9370	11	2870	100	6690	10	1	10999650	1053	10.56	1.58	12	0.23	906.00	6066.00	20750	20230517	-53.88	8990	20230726	6.45	20750	-53.88	20230517	8990	6.45	20230726	20750	-53.88	20230517	8990	6.45	20230726	2.24	N	417790	100	10 억		33378	N	N	0	N	00	N
23	20231027	101206	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9610	40	2	0.42	199025210	20911	19.03	9560	9620	9370	12440	6700	9570	9517.48	0.30	0	2624	9963	9766	9633	9436	9303	9700	9370	11	2870	100	6690	10	1	10999650	1057	10.61	1.58	12	0.19	906.00	6066.00	20750	20230517	-53.69	8990	20230726	6.90	20750	-53.69	20230517	8990	6.90	20230726	20750	-53.69	20230517	8990	6.90	20230726	2.24	N	417790	100	10 억		33378	N	N	0	N	00	N
24	20231027	091212	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9570	0	3	0.00	24909000	2605	2.37	9560	9590	9530	12440	6700	9570	9561.68	0.30	0	-240	9963	9766	9633	9436	9303	9700	9370	11	2870	100	6690	10	1	10999650	1053	10.56	1.58	12	0.02	906.00	6066.00	20750	20230517	-53.88	8990	20230726	6.45	20750	-53.88	20230517	8990	6.45	20230726	20750	-53.88	20230517	8990	6.45	20230726	2.24	N	417790	100	10 억		33378	N	N	0	N	00	N
25	20231026	161153	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9570	-420	5	-4.20	1050432330	109346	152.03	9630	9830	9500	12980	7000	9990	9606.50	0.53	0	-24086	10663	10326	10123	9786	9583	10225	9685	11	2990	100	6990	10	1	10999650	1053	10.56	1.58	12	0.99	906.00	6066.00	20750	20230517	-53.88	8990	20230726	6.45	20750	-53.88	20230517	8990	6.45	20230726	20750	-53.88	20230517	8990	6.45	20230726	2.25	N	417790	100	10 억		58678	N	N	0	N	00	N
26	20231026	151151	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9550	-440	5	-4.40	992289930	103248	143.56	9630	9830	9500	12980	7000	9990	9610.74	0.53	0	-23465	10663	10326	10123	9786	9583	10225	9685	11	2990	100	6990	10	1	10999650	1050	10.54	1.57	12	0.94	906.00	6066.00	20750	20230517	-53.98	8990	20230726	6.23	20750	-53.98	20230517	8990	6.23	20230726	20750	-53.98	20230517	8990	6.23	20230726	2.25	N	417790	100	10 억		58678	N	N	0	N	00	N
27	20231026	141153	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9580	-410	5	-4.10	911311590	94774	131.77	9630	9830	9510	12980	7000	9990	9615.63	0.53	0	-22955	10663	10326	10123	9786	9583	10225	9685	11	2990	100	6990	10	1	10999650	1054	10.57	1.58	12	0.86	906.00	6066.00	20750	20230517	-53.83	8990	20230726	6.56	20750	-53.83	20230517	8990	6.56	20230726	20750	-53.83	20230517	8990	6.56	20230726	2.25	N	417790	100	10 억		58678	N	N	0	N	00	N
28	20231026	131151	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9580	-410	5	-4.10	737550250	76615	106.53	9630	9830	9510	12980	7000	9990	9626.71	0.53	0	-21192	10663	10326	10123	9786	9583	10225	9685	11	2990	100	6990	10	1	10999650	1054	10.57	1.58	12	0.70	906.00	6066.00	20750	20230517	-53.83	8990	20230726	6.56	20750	-53.83	20230517	8990	6.56	20230726	20750	-53.83	20230517	8990	6.56	20230726	2.25	N	417790	100	10 억		58678	N	N	0	N	00	N
29	20231026	121143	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9510	-480	5	-4.80	681067360	70691	98.29	9630	9830	9510	12980	7000	9990	9634.43	0.53	0	-21174	10663	10326	10123	9786	9583	10225	9685	11	2990	100	6990	10	1	10999650	1046	10.50	1.57	12	0.64	906.00	6066.00	20750	20230517	-54.17	8990	20230726	5.78	20750	-54.17	20230517	8990	5.78	20230726	20750	-54.17	20230517	8990	5.78	20230726	2.25	N	417790	100	10 억		58678	N	N	0	N	00	N
30	20231026	111200	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9620	-370	5	-3.70	505757960	52341	72.77	9630	9830	9560	12980	7000	9990	9662.75	0.53	0	-11290	10663	10326	10123	9786	9583	10225	9685	11	2990	100	6990	10	1	10999650	1058	10.62	1.59	12	0.48	906.00	6066.00	20750	20230517	-53.64	8990	20230726	7.01	20750	-53.64	20230517	8990	7.01	20230726	20750	-53.64	20230517	8990	7.01	20230726	2.25	N	417790	100	10 억		58678	N	N	0	N	00	N
31	20231026	101155	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9650	-340	5	-3.40	456406570	47238	65.68	9630	9830	9560	12980	7000	9990	9661.85	0.53	0	-9982	10663	10326	10123	9786	9583	10225	9685	11	2990	100	6990	10	1	10999650	1061	10.65	1.59	12	0.43	906.00	6066.00	20750	20230517	-53.49	8990	20230726	7.34	20750	-53.49	20230517	8990	7.34	20230726	20750	-53.49	20230517	8990	7.34	20230726	2.25	N	417790	100	10 억		58678	N	N	0	N	00	N
32	20231026	091152	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	9740	-250	5	-2.50	141232000	14625	20.33	9630	9790	9600	12980	7000	9990	9656.89	0.53	0	905	10663	10326	10123	9786	9583	10225	9685	11	2990	100	6990	10	1	10999650	1071	10.75	1.61	12	0.13	906.00	6066.00	20750	20230517	-53.06	8990	20230726	8.34	20750	-53.06	20230517	8990	8.34	20230726	20750	-53.06	20230517	8990	8.34	20230726	2.25	N	417790	100	10 억		58678	N	N	0	N	00	N
33	20231025	161154	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9990	-300	5	-2.92	723735300	71647	119.91	10460	10460	9920	13370	7210	10290	10101.44	0.62	0	-9040	10563	10426	10173	10036	9783	10495	10105	11	3080	100	7200	10	1	10999650	1099	11.03	1.65	12	0.65	906.00	6066.00	20750	20230517	-51.86	8990	20230726	11.12	20750	-51.86	20230517	8990	11.12	20230726	20750	-51.86	20230517	8990	11.12	20230726	2.26	N	417790	100	10 억		67843	N	N	0	N	00	N
34	20231025	151152	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10000	-290	5	-2.82	630108990	62252	104.19	10460	10460	10000	13370	7210	10290	10121.91	0.62	0	-8631	10563	10426	10173	10036	9783	10495	10105	11	3080	100	7200	10	1	10999650	1100	11.04	1.65	12	0.57	906.00	6066.00	20750	20230517	-51.81	8990	20230726	11.23	20750	-51.81	20230517	8990	11.23	20230726	20750	-51.81	20230517	8990	11.23	20230726	2.26	N	417790	100	10 억		67843	N	N	0	N	00	N
35	20231025	141147	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10090	-200	5	-1.94	469570050	46270	77.44	10460	10460	10010	13370	7210	10290	10148.48	0.62	0	-7836	10563	10426	10173	10036	9783	10495	10105	11	3080	100	7200	10	1	10999650	1110	11.14	1.66	12	0.42	906.00	6066.00	20750	20230517	-51.37	8990	20230726	12.24	20750	-51.37	20230517	8990	12.24	20230726	20750	-51.37	20230517	8990	12.24	20230726	2.26	N	417790	100	10 억		67843	N	N	0	N	00	N
36	20231025	131148	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10070	-220	5	-2.14	385595510	37914	63.46	10460	10460	10040	13370	7210	10290	10170.27	0.62	0	-6457	10563	10426	10173	10036	9783	10495	10105	11	3080	100	7200	10	1	10999650	1108	11.11	1.66	12	0.34	906.00	6066.00	20750	20230517	-51.47	8990	20230726	12.01	20750	-51.47	20230517	8990	12.01	20230726	20750	-51.47	20230517	8990	12.01	20230726	2.26	N	417790	100	10 억		67843	N	N	0	N	00	N
37	20231025	121152	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10180	-110	5	-1.07	231115690	22601	37.83	10460	10460	10180	13370	7210	10290	10225.91	0.62	0	-3721	10563	10426	10173	10036	9783	10495	10105	11	3080	100	7200	10	1	10999650	1120	11.24	1.68	12	0.21	906.00	6066.00	20750	20230517	-50.94	8990	20230726	13.24	20750	-50.94	20230517	8990	13.24	20230726	20750	-50.94	20230517	8990	13.24	20230726	2.26	N	417790	100	10 억		67843	N	N	0	N	00	N
38	20231025	111152	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10180	-110	5	-1.07	170784330	16683	27.92	10460	10460	10180	13370	7210	10290	10237.03	0.62	0	-2928	10563	10426	10173	10036	9783	10495	10105	11	3080	100	7200	10	1	10999650	1120	11.24	1.68	12	0.15	906.00	6066.00	20750	20230517	-50.94	8990	20230726	13.24	20750	-50.94	20230517	8990	13.24	20230726	20750	-50.94	20230517	8990	13.24	20230726	2.26	N	417790	100	10 억		67843	N	N	0	N	00	N
39	20231025	101153	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10200	-90	5	-0.87	108568940	10577	17.70	10460	10460	10200	13370	7210	10290	10264.63	0.62	0	-2879	10563	10426	10173	10036	9783	10495	10105	11	3080	100	7200	10	1	10999650	1122	11.26	1.68	12	0.10	906.00	6066.00	20750	20230517	-50.84	8990	20230726	13.46	20750	-50.84	20230517	8990	13.46	20230726	20750	-50.84	20230517	8990	13.46	20230726	2.26	N	417790	100	10 억		67843	N	N	0	N	00	N
40	20231025	091148	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10240	-50	5	-0.49	36752330	3565	5.97	10460	10460	10230	13370	7210	10290	10309.21	0.62	0	-2404	10563	10426	10173	10036	9783	10495	10105	11	3080	100	7200	10	1	10999650	1126	11.30	1.69	12	0.03	906.00	6066.00	20750	20230517	-50.65	8990	20230726	13.90	20750	-50.65	20230517	8990	13.90	20230726	20750	-50.65	20230517	8990	13.90	20230726	2.26	N	417790	100	10 억		67843	N	N	0	N	00	N
41	20231024	161121	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10290	290	2	2.90	606836670	59749	178.71	10010	10310	9920	13000	7000	10000	10156.20	0.49	0	13857	10400	10200	10090	9890	9780	10300	9990	11	3000	100	7000	10	1	10999650	1132	11.36	1.70	12	0.54	906.00	6066.00	20750	20230517	-50.41	8990	20230726	14.46	20750	-50.41	20230517	8990	14.46	20230726	20750	-50.41	20230517	8990	14.46	20230726	2.24	N	417790	100	10 억		53986	N	N	0	N	00	N
42	20231024	151141	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10230	230	2	2.30	532338090	52509	157.05	10010	10300	9920	13000	7000	10000	10138.04	0.49	0	13994	10400	10200	10090	9890	9780	10300	9990	11	3000	100	7000	10	1	10999650	1125	11.29	1.69	12	0.48	906.00	6066.00	20750	20230517	-50.70	8990	20230726	13.79	20750	-50.70	20230517	8990	13.79	20230726	20750	-50.70	20230517	8990	13.79	20230726	2.24	N	417790	100	10 억		53986	N	N	0	N	00	N
43	20231024	141123	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10300	300	2	3.00	441669630	43657	130.58	10010	10300	9920	13000	7000	10000	10116.81	0.49	0	6812	10400	10200	10090	9890	9780	10300	9990	11	3000	100	7000	10	1	10999650	1133	11.37	1.70	12	0.40	906.00	6066.00	20750	20230517	-50.36	8990	20230726	14.57	20750	-50.36	20230517	8990	14.57	20230726	20750	-50.36	20230517	8990	14.57	20230726	2.24	N	417790	100	10 억		53986	N	N	0	N	00	N
44	20231024	131127	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10230	230	2	2.30	387464250	38377	114.78	10010	10260	9920	13000	7000	10000	10096.26	0.49	0	2528	10400	10200	10090	9890	9780	10300	9990	11	3000	100	7000	10	1	10999650	1125	11.29	1.69	12	0.35	906.00	6066.00	20750	20230517	-50.70	8990	20230726	13.79	20750	-50.70	20230517	8990	13.79	20230726	20750	-50.70	20230517	8990	13.79	20230726	2.24	N	417790	100	10 억		53986	N	N	0	N	00	N
45	20231024	121140	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10010	10	2	0.10	321408390	31867	95.31	10010	10260	9920	13000	7000	10000	10085.93	0.49	0	294	10400	10200	10090	9890	9780	10300	9990	11	3000	100	7000	10	1	10999650	1101	11.05	1.65	12	0.29	906.00	6066.00	20750	20230517	-51.76	8990	20230726	11.35	20750	-51.76	20230517	8990	11.35	20230726	20750	-51.76	20230517	8990	11.35	20230726	2.24	N	417790	100	10 억		53986	N	N	0	N	00	N
46	20231024	111135	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10000	0	3	0.00	307197150	30451	91.08	10010	10260	9920	13000	7000	10000	10088.25	0.49	0	-91	10400	10200	10090	9890	9780	10300	9990	11	3000	100	7000	10	1	10999650	1100	11.04	1.65	12	0.28	906.00	6066.00	20750	20230517	-51.81	8990	20230726	11.23	20750	-51.81	20230517	8990	11.23	20230726	20750	-51.81	20230517	8990	11.23	20230726	2.24	N	417790	100	10 억		53986	N	N	0	N	00	N
47	20231024	101125	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10040	40	2	0.40	210105940	20717	61.96	10010	10260	10010	13000	7000	10000	10141.72	0.49	0	4392	10400	10200	10090	9890	9780	10300	9990	11	3000	100	7000	10	1	10999650	1104	11.08	1.66	12	0.19	906.00	6066.00	20750	20230517	-51.61	8990	20230726	11.68	20750	-51.61	20230517	8990	11.68	20230726	20750	-51.61	20230517	8990	11.68	20230726	2.24	N	417790	100	10 억		53986	N	N	0	N	00	N
48	20231024	091133	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10180	180	2	1.80	51483800	5071	15.17	10010	10190	10010	13000	7000	10000	10152.59	0.49	0	3782	10400	10200	10090	9890	9780	10300	9990	11	3000	100	7000	10	1	10999650	1120	11.24	1.68	12	0.05	906.00	6066.00	20750	20230517	-50.94	8990	20230726	13.24	20750	-50.94	20230517	8990	13.24	20230726	20750	-50.94	20230517	8990	13.24	20230726	2.24	N	417790	100	10 억		53986	N	N	0	N	00	N
49	20231023	161115	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10000	-60	5	-0.60	332467970	32969	43.85	9980	10290	9980	13070	7050	10060	10086.17	0.51	0	-669	10626	10342	10126	9842	9626	10235	9735	11	3010	100	7040	10	1	10999650	1100	11.04	1.65	12	0.30	906.00	6066.00	20750	20230517	-51.81	8990	20230726	11.23	20750	-51.81	20230517	8990	11.23	20230726	20750	-51.81	20230517	8990	11.23	20230726	2.28	N	417790	100	10 억		56349	N	N	0	N	00	N
50	20231023	151121	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10020	-40	5	-0.40	285210450	28246	37.57	9980	10290	9980	13070	7050	10060	10097.38	0.51	0	-87	10626	10342	10126	9842	9626	10235	9735	11	3010	100	7040	10	1	10999650	1102	11.06	1.65	12	0.26	906.00	6066.00	20750	20230517	-51.71	8990	20230726	11.46	20750	-51.71	20230517	8990	11.46	20230726	20750	-51.71	20230517	8990	11.46	20230726	2.28	N	417790	100	10 억		56349	N	N	0	N	00	N
51	20231023	141119	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10010	-50	5	-0.50	232672640	23010	30.60	9980	10290	9980	13070	7050	10060	10111.81	0.51	0	192	10626	10342	10126	9842	9626	10235	9735	11	3010	100	7040	10	1	10999650	1101	11.05	1.65	12	0.21	906.00	6066.00	20750	20230517	-51.76	8990	20230726	11.35	20750	-51.76	20230517	8990	11.35	20230726	20750	-51.76	20230517	8990	11.35	20230726	2.28	N	417790	100	10 억		56349	N	N	0	N	00	N
52	20231023	131126	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10080	20	2	0.20	192980560	19063	25.35	9980	10290	9980	13070	7050	10060	10123.31	0.51	0	1279	10626	10342	10126	9842	9626	10235	9735	11	3010	100	7040	10	1	10999650	1109	11.13	1.66	12	0.17	906.00	6066.00	20750	20230517	-51.42	8990	20230726	12.12	20750	-51.42	20230517	8990	12.12	20230726	20750	-51.42	20230517	8990	12.12	20230726	2.28	N	417790	100	10 억		56349	N	N	0	N	00	N
53	20231023	121114	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10060	0	3	0.00	166562270	16435	21.86	9980	10290	9980	13070	7050	10060	10134.61	0.51	0	2146	10626	10342	10126	9842	9626	10235	9735	11	3010	100	7040	10	1	10999650	1107	11.10	1.66	12	0.15	906.00	6066.00	20750	20230517	-51.52	8990	20230726	11.90	20750	-51.52	20230517	8990	11.90	20230726	20750	-51.52	20230517	8990	11.90	20230726	2.28	N	417790	100	10 억		56349	N	N	0	N	00	N
54	20231023	111113	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10170	110	2	1.09	133470350	13157	17.50	9980	10290	9980	13070	7050	10060	10144.44	0.51	0	3510	10626	10342	10126	9842	9626	10235	9735	11	3010	100	7040	10	1	10999650	1119	11.23	1.68	12	0.12	906.00	6066.00	20750	20230517	-50.99	8990	20230726	13.13	20750	-50.99	20230517	8990	13.13	20230726	20750	-50.99	20230517	8990	13.13	20230726	2.28	N	417790	100	10 억		56349	N	N	0	N	00	N
55	20231023	101105	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10220	160	2	1.59	106807240	10535	14.01	9980	10290	9980	13070	7050	10060	10138.33	0.51	0	2839	10626	10342	10126	9842	9626	10235	9735	11	3010	100	7040	10	1	10999650	1124	11.28	1.68	12	0.10	906.00	6066.00	20750	20230517	-50.75	8990	20230726	13.68	20750	-50.75	20230517	8990	13.68	20230726	20750	-50.75	20230517	8990	13.68	20230726	2.28	N	417790	100	10 억		56349	N	N	0	N	00	N
56	20231023	091127	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10140	80	2	0.80	27740150	2764	3.68	9980	10180	9980	13070	7050	10060	10036.23	0.51	0	945	10626	10342	10126	9842	9626	10235	9735	11	3010	100	7040	10	1	10999650	1115	11.19	1.67	12	0.03	906.00	6066.00	20750	20230517	-51.13	8990	20230726	12.79	20750	-51.13	20230517	8990	12.79	20230726	20750	-51.13	20230517	8990	12.79	20230726	2.28	N	417790	100	10 억		56349	N	N	0	N	00	N
57	20231020	161109	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10060	-210	5	-2.04	751292440	74477	119.35	10240	10410	9910	13350	7190	10270	10087.64	0.52	0	-1030	10643	10456	10353	10166	10063	10405	10115	11	3080	100	7180	10	1	10999650	1107	11.10	1.66	12	0.68	906.00	6066.00	20750	20230517	-51.52	8990	20230726	11.90	20750	-51.52	20230517	8990	11.90	20230726	20750	-51.52	20230517	8990	11.90	20230726	2.35	N	417790	100	10 억		57659	N	N	0	N	00	N
58	20231020	151107	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10090	-180	5	-1.75	715510520	70924	113.65	10240	10410	9910	13350	7190	10270	10088.41	0.52	0	-1619	10643	10456	10353	10166	10063	10405	10115	11	3080	100	7180	10	1	10999650	1110	11.14	1.66	12	0.64	906.00	6066.00	20750	20230517	-51.37	8990	20230726	12.24	20750	-51.37	20230517	8990	12.24	20230726	20750	-51.37	20230517	8990	12.24	20230726	2.35	N	417790	100	10 억		57659	N	N	0	N	00	N
59	20231020	141121	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10280	10	2	0.10	628521480	62361	99.93	10240	10410	9910	13350	7190	10270	10078.76	0.52	0	-2267	10643	10456	10353	10166	10063	10405	10115	11	3080	100	7180	10	1	10999650	1131	11.35	1.69	12	0.57	906.00	6066.00	20750	20230517	-50.46	8990	20230726	14.35	20750	-50.46	20230517	8990	14.35	20230726	20750	-50.46	20230517	8990	14.35	20230726	2.35	N	417790	100	10 억		57659	N	N	0	N	00	N
60	20231020	131050	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10240	-30	5	-0.29	568752500	56542	90.61	10240	10410	9910	13350	7190	10270	10058.94	0.52	0	-2485	10643	10456	10353	10166	10063	10405	10115	11	3080	100	7180	10	1	10999650	1126	11.30	1.69	12	0.51	906.00	6066.00	20750	20230517	-50.65	8990	20230726	13.90	20750	-50.65	20230517	8990	13.90	20230726	20750	-50.65	20230517	8990	13.90	20230726	2.35	N	417790	100	10 억		57659	N	N	0	N	00	N
61	20231020	121101	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10110	-160	5	-1.56	500018900	49781	79.77	10240	10410	9910	13350	7190	10270	10044.37	0.52	0	-4692	10643	10456	10353	10166	10063	10405	10115	11	3080	100	7180	10	1	10999650	1112	11.16	1.67	12	0.45	906.00	6066.00	20750	20230517	-51.28	8990	20230726	12.46	20750	-51.28	20230517	8990	12.46	20230726	20750	-51.28	20230517	8990	12.46	20230726	2.35	N	417790	100	10 억		57659	N	N	0	N	00	N
62	20231020	111112	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10080	-190	5	-1.85	250094730	24737	39.64	10240	10410	9990	13350	7190	10270	10110.15	0.52	0	-7856	10643	10456	10353	10166	10063	10405	10115	11	3080	100	7180	10	1	10999650	1109	11.13	1.66	12	0.22	906.00	6066.00	20750	20230517	-51.42	8990	20230726	12.12	20750	-51.42	20230517	8990	12.12	20230726	20750	-51.42	20230517	8990	12.12	20230726	2.35	N	417790	100	10 억		57659	N	N	0	N	00	N
63	20231020	101103	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10090	-180	5	-1.75	201459550	19894	31.88	10240	10410	9990	13350	7190	10270	10126.65	0.52	0	-7446	10643	10456	10353	10166	10063	10405	10115	11	3080	100	7180	10	1	10999650	1110	11.14	1.66	12	0.18	906.00	6066.00	20750	20230517	-51.37	8990	20230726	12.24	20750	-51.37	20230517	8990	12.24	20230726	20750	-51.37	20230517	8990	12.24	20230726	2.35	N	417790	100	10 억		57659	N	N	0	N	00	N
64	20231020	091100	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10180	-90	5	-0.88	31712200	3085	4.94	10240	10410	10170	13350	7190	10270	10279.48	0.52	0	-1681	10643	10456	10353	10166	10063	10405	10115	11	3080	100	7180	10	1	10999650	1120	11.24	1.68	12	0.03	906.00	6066.00	20750	20230517	-50.94	8990	20230726	13.24	20750	-50.94	20230517	8990	13.24	20230726	20750	-50.94	20230517	8990	13.24	20230726	2.35	N	417790	100	10 억		57659	N	N	0	N	00	N
65	20231019	161101	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10270	-320	5	-3.02	643196990	62122	92.49	10440	10540	10250	13760	7420	10590	10353.92	0.52	0	1117	11130	10860	10680	10410	10230	10770	10320	11	3170	100	7410	10	1	10999650	1130	11.34	1.69	12	0.56	906.00	6066.00	20750	20230517	-50.51	8990	20230726	14.24	20750	-50.51	20230517	8990	14.24	20230726	20750	-50.51	20230517	8990	14.24	20230726	2.39	N	417790	100	10 억		57558	N	N	0	N	00	N
66	20231019	151047	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10330	-260	5	-2.46	594115700	57347	85.38	10440	10540	10250	13760	7420	10590	10360.01	0.52	0	558	11130	10860	10680	10410	10230	10770	10320	11	3170	100	7410	10	1	10999650	1136	11.40	1.70	12	0.52	906.00	6066.00	20750	20230517	-50.22	8990	20230726	14.91	20750	-50.22	20230517	8990	14.91	20230726	20750	-50.22	20230517	8990	14.91	20230726	2.39	N	417790	100	10 억		57558	N	N	0	N	00	N
67	20231019	141103	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10370	-220	5	-2.08	508097540	49018	72.98	10440	10540	10250	13760	7420	10590	10365.53	0.52	0	-777	11130	10860	10680	10410	10230	10770	10320	11	3170	100	7410	10	1	10999650	1141	11.45	1.71	12	0.45	906.00	6066.00	20750	20230517	-50.02	8990	20230726	15.35	20750	-50.02	20230517	8990	15.35	20230726	20750	-50.02	20230517	8990	15.35	20230726	2.39	N	417790	100	10 억		57558	N	N	0	N	00	N
68	20231019	131054	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10340	-250	5	-2.36	437192160	42144	62.75	10440	10540	10250	13760	7420	10590	10373.77	0.52	0	390	11130	10860	10680	10410	10230	10770	10320	11	3170	100	7410	10	1	10999650	1137	11.41	1.70	12	0.38	906.00	6066.00	20750	20230517	-50.17	8990	20230726	15.02	20750	-50.17	20230517	8990	15.02	20230726	20750	-50.17	20230517	8990	15.02	20230726	2.39	N	417790	100	10 억		57558	N	N	0	N	00	N
69	20231019	121102	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10460	-130	5	-1.23	380069210	36625	54.53	10440	10540	10250	13760	7420	10590	10377.32	0.52	0	636	11130	10860	10680	10410	10230	10770	10320	11	3170	100	7410	10	1	10999650	1151	11.55	1.72	12	0.33	906.00	6066.00	20750	20230517	-49.59	8990	20230726	16.35	20750	-49.59	20230517	8990	16.35	20230726	20750	-49.59	20230517	8990	16.35	20230726	2.39	N	417790	100	10 억		57558	N	N	0	N	00	N
70	20231019	111053	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10430	-160	5	-1.51	291950950	28193	41.98	10440	10510	10250	13760	7420	10590	10355.44	0.52	0	-1376	11130	10860	10680	10410	10230	10770	10320	11	3170	100	7410	10	1	10999650	1147	11.51	1.72	12	0.26	906.00	6066.00	20750	20230517	-49.73	8990	20230726	16.02	20750	-49.73	20230517	8990	16.02	20230726	20750	-49.73	20230517	8990	16.02	20230726	2.39	N	417790	100	10 억		57558	N	N	0	N	00	N
71	20231019	101050	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10360	-230	5	-2.17	219833260	21261	31.66	10440	10510	10250	13760	7420	10590	10339.74	0.52	0	-4648	11130	10860	10680	10410	10230	10770	10320	11	3170	100	7410	10	1	10999650	1140	11.43	1.71	12	0.19	906.00	6066.00	20750	20230517	-50.07	8990	20230726	15.24	20750	-50.07	20230517	8990	15.24	20230726	20750	-50.07	20230517	8990	15.24	20230726	2.39	N	417790	100	10 억		57558	N	N	0	N	00	N
72	20231019	091057	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10250	-340	5	-3.21	117969490	11424	17.01	10440	10510	10250	13760	7420	10590	10326.46	0.52	0	-6461	11130	10860	10680	10410	10230	10770	10320	11	3170	100	7410	10	1	10999650	1127	11.31	1.69	12	0.10	906.00	6066.00	20750	20230517	-50.60	8990	20230726	14.02	20750	-50.60	20230517	8990	14.02	20230726	20750	-50.60	20230517	8990	14.02	20230726	2.39	N	417790	100	10 억		57558	N	N	0	N	00	N
73	20231018	161102	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10590	-290	5	-2.67	713865990	67149	120.75	10950	10950	10500	14140	7620	10880	10631.07	0.63	0	-6351	11166	11022	10886	10742	10606	11095	10815	11	3260	100	7610	10	1	10999650	1165	11.69	1.75	12	0.61	906.00	6066.00	20750	20230517	-48.96	8990	20230726	17.80	20750	-48.96	20230517	8990	17.80	20230726	20750	-48.96	20230517	8990	17.80	20230726	2.35	N	417790	100	10 억		69171	N	N	0	N	00	N
74	20231018	151053	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10560	-320	5	-2.94	666246460	62638	112.63	10950	10950	10500	14140	7620	10880	10636.45	0.63	0	-7078	11166	11022	10886	10742	10606	11095	10815	11	3260	100	7610	10	1	10999650	1162	11.66	1.74	12	0.57	906.00	6066.00	20750	20230517	-49.11	8990	20230726	17.46	20750	-49.11	20230517	8990	17.46	20230726	20750	-49.11	20230517	8990	17.46	20230726	2.35	N	417790	100	10 억		69171	N	N	0	N	00	N
75	20231018	141037	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10520	-360	5	-3.31	594378570	55851	100.43	10950	10950	10500	14140	7620	10880	10642.21	0.63	0	-7357	11166	11022	10886	10742	10606	11095	10815	11	3260	100	7610	10	1	10999650	1157	11.61	1.73	12	0.51	906.00	6066.00	20750	20230517	-49.30	8990	20230726	17.02	20750	-49.30	20230517	8990	17.02	20230726	20750	-49.30	20230517	8990	17.02	20230726	2.35	N	417790	100	10 억		69171	N	N	0	N	00	N
76	20231018	131034	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10590	-290	5	-2.67	472813150	44318	79.69	10950	10950	10530	14140	7620	10880	10668.64	0.63	0	-6451	11166	11022	10886	10742	10606	11095	10815	11	3260	100	7610	10	1	10999650	1165	11.69	1.75	12	0.40	906.00	6066.00	20750	20230517	-48.96	8990	20230726	17.80	20750	-48.96	20230517	8990	17.80	20230726	20750	-48.96	20230517	8990	17.80	20230726	2.35	N	417790	100	10 억		69171	N	N	0	N	00	N
77	20231018	121054	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10620	-260	5	-2.39	377479590	35316	63.50	10950	10950	10530	14140	7620	10880	10688.62	0.63	0	-5736	11166	11022	10886	10742	10606	11095	10815	11	3260	100	7610	10	1	10999650	1168	11.72	1.75	12	0.32	906.00	6066.00	20750	20230517	-48.82	8990	20230726	18.13	20750	-48.82	20230517	8990	18.13	20230726	20750	-48.82	20230517	8990	18.13	20230726	2.35	N	417790	100	10 억		69171	N	N	0	N	00	N
78	20231018	111045	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10710	-170	5	-1.56	184245800	17124	30.79	10950	10950	10700	14140	7620	10880	10759.50	0.63	0	164	11166	11022	10886	10742	10606	11095	10815	11	3260	100	7610	10	1	10999650	1178	11.82	1.77	12	0.16	906.00	6066.00	20750	20230517	-48.39	8990	20230726	19.13	20750	-48.39	20230517	8990	19.13	20230726	20750	-48.39	20230517	8990	19.13	20230726	2.35	N	417790	100	10 억		69171	N	N	0	N	00	N
79	20231018	101058	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10750	-130	5	-1.19	90101750	8344	15.00	10950	10950	10720	14140	7620	10880	10798.38	0.63	0	-994	11166	11022	10886	10742	10606	11095	10815	11	3260	100	7610	10	1	10999650	1182	11.87	1.77	12	0.08	906.00	6066.00	20750	20230517	-48.19	8990	20230726	19.58	20750	-48.19	20230517	8990	19.58	20230726	20750	-48.19	20230517	8990	19.58	20230726	2.35	N	417790	100	10 억		69171	N	N	0	N	00	N
80	20231018	091038	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10930	50	2	0.46	15520960	1425	2.56	10950	10950	10800	14140	7620	10880	10891.91	0.63	0	-1213	11166	11022	10886	10742	10606	11095	10815	11	3260	100	7610	10	1	10999650	1202	12.06	1.80	12	0.01	906.00	6066.00	20750	20230517	-47.33	8990	20230726	21.58	20750	-47.33	20230517	8990	21.58	20230726	20750	-47.33	20230517	8990	21.58	20230726	2.35	N	417790	100	10 억		69171	N	N	0	N	00	N
81	20231017	161043	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10880	140	2	1.30	606725710	55550	61.33	10800	11030	10750	13960	7520	10740	10922.15	0.45	0	19790	11326	11032	10876	10582	10426	10955	10505	11	3220	100	7510	10	1	10999650	1197	12.01	1.79	12	0.51	906.00	6066.00	20750	20230517	-47.57	8990	20230726	21.02	20750	-47.57	20230517	8990	21.02	20230726	20750	-47.57	20230517	8990	21.02	20230726	2.28	N	417790	100	10 억		49141	N	N	0	N	00	N
82	20231017	151050	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10910	170	2	1.58	582982690	53368	58.92	10800	11030	10750	13960	7520	10740	10923.82	0.45	0	20269	11326	11032	10876	10582	10426	10955	10505	11	3220	100	7510	10	1	10999650	1200	12.04	1.80	12	0.49	906.00	6066.00	20750	20230517	-47.42	8990	20230726	21.36	20750	-47.42	20230517	8990	21.36	20230726	20750	-47.42	20230517	8990	21.36	20230726	2.28	N	417790	100	10 억		49141	N	N	0	N	00	N
83	20231017	141052	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10900	160	2	1.49	534681290	48914	54.00	10800	11030	10750	13960	7520	10740	10931.05	0.45	0	20950	11326	11032	10876	10582	10426	10955	10505	11	3220	100	7510	10	1	10999650	1199	12.03	1.80	12	0.44	906.00	6066.00	20750	20230517	-47.47	8990	20230726	21.25	20750	-47.47	20230517	8990	21.25	20230726	20750	-47.47	20230517	8990	21.25	20230726	2.28	N	417790	100	10 억		49141	N	N	0	N	00	N
84	20231017	131044	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10990	250	2	2.33	463418390	42375	46.78	10800	11030	10750	13960	7520	10740	10936.13	0.45	0	20176	11326	11032	10876	10582	10426	10955	10505	11	3220	100	7510	10	1	10999650	1209	12.13	1.81	12	0.39	906.00	6066.00	20750	20230517	-47.04	8990	20230726	22.25	20750	-47.04	20230517	8990	22.25	20230726	20750	-47.04	20230517	8990	22.25	20230726	2.28	N	417790	100	10 억		49141	N	N	0	N	00	N
85	20231017	121049	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10990	250	2	2.33	439272280	40177	44.35	10800	11030	10750	13960	7520	10740	10933.43	0.45	0	20286	11326	11032	10876	10582	10426	10955	10505	11	3220	100	7510	10	1	10999650	1209	12.13	1.81	12	0.37	906.00	6066.00	20750	20230517	-47.04	8990	20230726	22.25	20750	-47.04	20230517	8990	22.25	20230726	20750	-47.04	20230517	8990	22.25	20230726	2.28	N	417790	100	10 억		49141	N	N	0	N	00	N
86	20231017	111038	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10980	240	2	2.23	421638020	38571	42.58	10800	11030	10750	13960	7520	10740	10931.48	0.45	0	20437	11326	11032	10876	10582	10426	10955	10505	11	3220	100	7510	10	1	10999650	1208	12.12	1.81	12	0.35	906.00	6066.00	20750	20230517	-47.08	8990	20230726	22.14	20750	-47.08	20230517	8990	22.14	20230726	20750	-47.08	20230517	8990	22.14	20230726	2.28	N	417790	100	10 억		49141	N	N	0	N	00	N
87	20231017	101029	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10970	230	2	2.14	342480590	31366	34.63	10800	11010	10750	13960	7520	10740	10918.85	0.45	0	15360	11326	11032	10876	10582	10426	10955	10505	11	3220	100	7510	10	1	10999650	1207	12.11	1.81	12	0.29	906.00	6066.00	20750	20230517	-47.13	8990	20230726	22.02	20750	-47.13	20230517	8990	22.02	20230726	20750	-47.13	20230517	8990	22.02	20230726	2.28	N	417790	100	10 억		49141	N	N	0	N	00	N
88	20231017	091043	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10970	230	2	2.14	203674500	18693	20.64	10800	10970	10750	13960	7520	10740	10895.76	0.45	0	8398	11326	11032	10876	10582	10426	10955	10505	11	3220	100	7510	10	1	10999650	1207	12.11	1.81	12	0.17	906.00	6066.00	20750	20230517	-47.13	8990	20230726	22.02	20750	-47.13	20230517	8990	22.02	20230726	20750	-47.13	20230517	8990	22.02	20230726	2.28	N	417790	100	10 억		49141	N	N	0	N	00	N
89	20231016	161039	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10740	-430	5	-3.85	973111590	89540	77.39	11170	11170	10720	14520	7820	11170	10867.90	0.65	0	-22270	11576	11372	11076	10872	10576	11225	10725	11	3350	100	7810	10	1	10999650	1181	11.85	1.77	12	0.81	906.00	6066.00	20750	20230517	-48.24	8990	20230726	19.47	20750	-48.24	20230517	8990	19.47	20230726	20750	-48.24	20230517	8990	19.47	20230726	2.29	N	417790	100	10 억		71323	N	N	0	N	00	N
90	20231016	151040	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10760	-410	5	-3.67	904054470	83114	71.83	11170	11170	10760	14520	7820	11170	10877.28	0.65	0	-22227	11576	11372	11076	10872	10576	11225	10725	11	3350	100	7810	10	1	10999650	1184	11.88	1.77	12	0.76	906.00	6066.00	20750	20230517	-48.14	8990	20230726	19.69	20750	-48.14	20230517	8990	19.69	20230726	20750	-48.14	20230517	8990	19.69	20230726	2.29	N	417790	100	10 억		71323	N	N	0	N	00	N
91	20231016	141041	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10870	-300	5	-2.69	644216080	59084	51.07	11170	11170	10830	14520	7820	11170	10903.39	0.65	0	-13990	11576	11372	11076	10872	10576	11225	10725	11	3350	100	7810	10	1	10999650	1196	12.00	1.79	12	0.54	906.00	6066.00	20750	20230517	-47.61	8990	20230726	20.91	20750	-47.61	20230517	8990	20.91	20230726	20750	-47.61	20230517	8990	20.91	20230726	2.29	N	417790	100	10 억		71323	N	N	0	N	00	N
92	20231016	131033	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10940	-230	5	-2.06	584411500	53606	46.33	11170	11170	10830	14520	7820	11170	10901.98	0.65	0	-12254	11576	11372	11076	10872	10576	11225	10725	11	3350	100	7810	10	1	10999650	1203	12.08	1.80	12	0.49	906.00	6066.00	20750	20230517	-47.28	8990	20230726	21.69	20750	-47.28	20230517	8990	21.69	20230726	20750	-47.28	20230517	8990	21.69	20230726	2.29	N	417790	100	10 억		71323	N	N	0	N	00	N
93	20231016	121035	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10900	-270	5	-2.42	474660250	43518	37.61	11170	11170	10830	14520	7820	11170	10907.22	0.65	0	-10622	11576	11372	11076	10872	10576	11225	10725	11	3350	100	7810	10	1	10999650	1199	12.03	1.80	12	0.40	906.00	6066.00	20750	20230517	-47.47	8990	20230726	21.25	20750	-47.47	20230517	8990	21.25	20230726	20750	-47.47	20230517	8990	21.25	20230726	2.29	N	417790	100	10 억		71323	N	N	0	N	00	N
94	20231016	111029	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10830	-340	5	-3.04	357134190	32740	28.30	11170	11170	10830	14520	7820	11170	10908.19	0.65	0	-9956	11576	11372	11076	10872	10576	11225	10725	11	3350	100	7810	10	1	10999650	1191	11.95	1.79	12	0.30	906.00	6066.00	20750	20230517	-47.81	8990	20230726	20.47	20750	-47.81	20230517	8990	20.47	20230726	20750	-47.81	20230517	8990	20.47	20230726	2.29	N	417790	100	10 억		71323	N	N	0	N	00	N
95	20231016	101022	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10890	-280	5	-2.51	258415110	23646	20.44	11170	11170	10830	14520	7820	11170	10928.49	0.65	0	-6513	11576	11372	11076	10872	10576	11225	10725	11	3350	100	7810	10	1	10999650	1198	12.02	1.80	12	0.21	906.00	6066.00	20750	20230517	-47.52	8990	20230726	21.13	20750	-47.52	20230517	8990	21.13	20230726	20750	-47.52	20230517	8990	21.13	20230726	2.29	N	417790	100	10 억		71323	N	N	0	N	00	N
96	20231016	091024	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11020	-150	5	-1.34	132879900	12119	10.47	11170	11170	10880	14520	7820	11170	10964.59	0.65	0	-4898	11576	11372	11076	10872	10576	11225	10725	11	3350	100	7810	10	1	10999650	1212	12.16	1.82	12	0.11	906.00	6066.00	20750	20230517	-46.89	8990	20230726	22.58	20750	-46.89	20230517	8990	22.58	20230726	20750	-46.89	20230517	8990	22.58	20230726	2.29	N	417790	100	10 억		71323	N	N	0	N	00	N
97	20231012	161058	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11180	480	2	4.49	1747056050	157720	283.50	10730	11330	10730	13910	7490	10700	11077.81	0.57	0	28492	10826	10762	10636	10572	10446	10795	10605	11	3210	100	7490	10	1	10999650	1230	12.34	1.84	12	1.43	906.00	6066.00	20750	20230517	-46.12	8990	20230726	24.36	20750	-46.12	20230517	8990	24.36	20230726	20750	-46.12	20230517	8990	24.36	20230726	2.30	N	417790	100	10 억		62388	N	N	0	N	00	N
98	20231012	151032	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11150	450	2	4.21	1679314410	151657	272.60	10730	11330	10730	13910	7490	10700	11074.34	0.57	0	27626	10826	10762	10636	10572	10446	10795	10605	11	3210	100	7490	10	1	10999650	1226	12.31	1.84	12	1.38	906.00	6066.00	20750	20230517	-46.27	8990	20230726	24.03	20750	-46.27	20230517	8990	24.03	20230726	20750	-46.27	20230517	8990	24.03	20230726	2.30	N	417790	100	10 억		62388	N	N	0	N	00	N
99	20231012	141035	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11200	500	2	4.67	1589274010	143605	258.13	10730	11330	10730	13910	7490	10700	11068.26	0.57	0	27832	10826	10762	10636	10572	10446	10795	10605	11	3210	100	7490	10	1	10999650	1232	12.36	1.85	12	1.31	906.00	6066.00	20750	20230517	-46.02	8990	20230726	24.58	20750	-46.02	20230517	8990	24.58	20230726	20750	-46.02	20230517	8990	24.58	20230726	2.30	N	417790	100	10 억		62388	N	N	0	N	00	N
100	20231012	131034	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11100	400	2	3.74	1479922440	133807	240.52	10730	11330	10730	13910	7490	10700	11061.48	0.57	0	26744	10826	10762	10636	10572	10446	10795	10605	11	3210	100	7490	10	1	10999650	1221	12.25	1.83	12	1.22	906.00	6066.00	20750	20230517	-46.51	8990	20230726	23.47	20750	-46.51	20230517	8990	23.47	20230726	20750	-46.51	20230517	8990	23.47	20230726	2.30	N	417790	100	10 억		62388	N	N	0	N	00	N
101	20231012	121046	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11190	490	2	4.58	1389036310	125630	225.82	10730	11330	10730	13910	7490	10700	11057.99	0.57	0	26407	10826	10762	10636	10572	10446	10795	10605	11	3210	100	7490	10	1	10999650	1231	12.35	1.84	12	1.14	906.00	6066.00	20750	20230517	-46.07	8990	20230726	24.47	20750	-46.07	20230517	8990	24.47	20230726	20750	-46.07	20230517	8990	24.47	20230726	2.30	N	417790	100	10 억		62388	N	N	0	N	00	N
102	20231012	111043	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11230	530	2	4.95	1056221410	96082	172.71	10730	11230	10730	13910	7490	10700	10994.45	0.57	0	25917	10826	10762	10636	10572	10446	10795	10605	11	3210	100	7490	10	1	10999650	1235	12.40	1.85	12	0.87	906.00	6066.00	20750	20230517	-45.88	8990	20230726	24.92	20750	-45.88	20230517	8990	24.92	20230726	20750	-45.88	20230517	8990	24.92	20230726	2.30	N	417790	100	10 억		62388	N	N	0	N	00	N
103	20231012	101035	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11060	360	2	3.36	652011940	59774	107.44	10730	11080	10730	13910	7490	10700	10909.71	0.57	0	15968	10826	10762	10636	10572	10446	10795	10605	11	3210	100	7490	10	1	10999650	1217	12.21	1.82	12	0.54	906.00	6066.00	20750	20230517	-46.70	8990	20230726	23.03	20750	-46.70	20230517	8990	23.03	20230726	20750	-46.70	20230517	8990	23.03	20230726	2.30	N	417790	100	10 억		62388	N	N	0	N	00	N
104	20231012	091043	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10850	150	2	1.40	137132660	12687	22.80	10730	10870	10730	13910	7490	10700	10813.38	0.57	0	7309	10826	10762	10636	10572	10446	10795	10605	11	3210	100	7490	10	1	10999650	1193	11.98	1.79	12	0.12	906.00	6066.00	20750	20230517	-47.71	8990	20230726	20.69	20750	-47.71	20230517	8990	20.69	20230726	20750	-47.71	20230517	8990	20.69	20230726	2.30	N	417790	100	10 억		62388	N	N	0	N	00	N
105	20231011	161030	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10700	130	2	1.23	585381300	55062	63.93	10600	10700	10510	13740	7400	10570	10631.20	0.54	0	3057	11096	10832	10636	10372	10176	10735	10275	11	3170	100	7390	10	1	10999650	1177	11.81	1.76	12	0.50	906.00	6066.00	20750	20230517	-48.43	8990	20230726	19.02	20750	-48.43	20230517	8990	19.02	20230726	20750	-48.43	20230517	8990	19.02	20230726	2.37	N	417790	100	10 억		59308	N	N	0	N	00	N
106	20231011	151037	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10680	110	2	1.04	565497700	53203	61.78	10600	10700	10510	13740	7400	10570	10629.06	0.54	0	3256	11096	10832	10636	10372	10176	10735	10275	11	3170	100	7390	10	1	10999650	1175	11.79	1.76	12	0.48	906.00	6066.00	20750	20230517	-48.53	8990	20230726	18.80	20750	-48.53	20230517	8990	18.80	20230726	20750	-48.53	20230517	8990	18.80	20230726	2.37	N	417790	100	10 억		59308	N	N	0	N	00	N
107	20231011	141039	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10680	110	2	1.04	531827740	50051	58.12	10600	10700	10510	13740	7400	10570	10625.72	0.54	0	3250	11096	10832	10636	10372	10176	10735	10275	11	3170	100	7390	10	1	10999650	1175	11.79	1.76	12	0.46	906.00	6066.00	20750	20230517	-48.53	8990	20230726	18.80	20750	-48.53	20230517	8990	18.80	20230726	20750	-48.53	20230517	8990	18.80	20230726	2.37	N	417790	100	10 억		59308	N	N	0	N	00	N
108	20231011	131028	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10650	80	2	0.76	438952530	41334	47.99	10600	10700	10510	13740	7400	10570	10619.65	0.54	0	3407	11096	10832	10636	10372	10176	10735	10275	11	3170	100	7390	10	1	10999650	1171	11.75	1.76	12	0.38	906.00	6066.00	20750	20230517	-48.67	8990	20230726	18.46	20750	-48.67	20230517	8990	18.46	20230726	20750	-48.67	20230517	8990	18.46	20230726	2.37	N	417790	100	10 억		59308	N	N	0	N	00	N
109	20231011	121047	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10650	80	2	0.76	386246670	36374	42.23	10600	10700	10510	13740	7400	10570	10618.76	0.54	0	3451	11096	10832	10636	10372	10176	10735	10275	11	3170	100	7390	10	1	10999650	1171	11.75	1.76	12	0.33	906.00	6066.00	20750	20230517	-48.67	8990	20230726	18.46	20750	-48.67	20230517	8990	18.46	20230726	20750	-48.67	20230517	8990	18.46	20230726	2.37	N	417790	100	10 억		59308	N	N	0	N	00	N
110	20231011	111041	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10640	70	2	0.66	366960670	34563	40.13	10600	10700	10510	13740	7400	10570	10617.15	0.54	0	3410	11096	10832	10636	10372	10176	10735	10275	11	3170	100	7390	10	1	10999650	1170	11.74	1.75	12	0.31	906.00	6066.00	20750	20230517	-48.72	8990	20230726	18.35	20750	-48.72	20230517	8990	18.35	20230726	20750	-48.72	20230517	8990	18.35	20230726	2.37	N	417790	100	10 억		59308	N	N	0	N	00	N
111	20231011	101034	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10630	60	2	0.57	188080400	17705	20.56	10600	10700	10510	13740	7400	10570	10623.01	0.54	0	1937	11096	10832	10636	10372	10176	10735	10275	11	3170	100	7390	10	1	10999650	1169	11.73	1.75	12	0.16	906.00	6066.00	20750	20230517	-48.77	8990	20230726	18.24	20750	-48.77	20230517	8990	18.24	20230726	20750	-48.77	20230517	8990	18.24	20230726	2.37	N	417790	100	10 억		59308	N	N	0	N	00	N
112	20231011	091036	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10630	60	2	0.57	73671710	6960	8.08	10600	10680	10510	13740	7400	10570	10585.02	0.54	0	2463	11096	10832	10636	10372	10176	10735	10275	11	3170	100	7390	10	1	10999650	1169	11.73	1.75	12	0.06	906.00	6066.00	20750	20230517	-48.77	8990	20230726	18.24	20750	-48.77	20230517	8990	18.24	20230726	20750	-48.77	20230517	8990	18.24	20230726	2.37	N	417790	100	10 억		59308	N	N	0	N	00	N
113	20231010	161641	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10570	-70	5	-0.66	913793380	85782	123.34	10900	10900	10440	13830	7450	10640	10652.61	0.52	0	1705	10926	10782	10526	10382	10126	10855	10455	11	3190	100	7440	10	1	10999650	1163	11.67	1.74	12	0.78	906.00	6066.00	20750	20230517	-49.06	8990	20230726	17.58	20750	-49.06	20230517	8990	17.58	20230726	20750	-49.06	20230517	8990	17.58	20230726	2.51	N	417790	100	10 억		57732	N	N	0	N	00	N
114	20231010	151022	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10540	-100	5	-0.94	858795620	80542	115.81	10900	10900	10440	13830	7450	10640	10662.71	0.52	0	1876	10926	10782	10526	10382	10126	10855	10455	11	3190	100	7440	10	1	10999650	1159	11.63	1.74	12	0.73	906.00	6066.00	20750	20230517	-49.20	8990	20230726	17.24	20750	-49.20	20230517	8990	17.24	20230726	20750	-49.20	20230517	8990	17.24	20230726	2.51	N	417790	100	10 억		57732	N	N	0	N	00	N
115	20231010	141029	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10550	-90	5	-0.85	714019440	66758	95.99	10900	10900	10470	13830	7450	10640	10695.64	0.52	0	2930	10926	10782	10526	10382	10126	10855	10455	11	3190	100	7440	10	1	10999650	1160	11.64	1.74	12	0.61	906.00	6066.00	20750	20230517	-49.16	8990	20230726	17.35	20750	-49.16	20230517	8990	17.35	20230726	20750	-49.16	20230517	8990	17.35	20230726	2.51	N	417790	100	10 억		57732	N	N	0	N	00	N
116	20231010	131022	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10510	-130	5	-1.22	613054590	57189	82.23	10900	10900	10490	13830	7450	10640	10719.80	0.52	0	4171	10926	10782	10526	10382	10126	10855	10455	11	3190	100	7440	10	1	10999650	1156	11.60	1.73	12	0.52	906.00	6066.00	20750	20230517	-49.35	8990	20230726	16.91	20750	-49.35	20230517	8990	16.91	20230726	20750	-49.35	20230517	8990	16.91	20230726	2.51	N	417790	100	10 억		57732	N	N	0	N	00	N
117	20231010	121019	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10690	50	2	0.47	500878180	46571	66.96	10900	10900	10500	13830	7450	10640	10755.15	0.52	0	5388	10926	10782	10526	10382	10126	10855	10455	11	3190	100	7440	10	1	10999650	1176	11.80	1.76	12	0.42	906.00	6066.00	20750	20230517	-48.48	8990	20230726	18.91	20750	-48.48	20230517	8990	18.91	20230726	20750	-48.48	20230517	8990	18.91	20230726	2.51	N	417790	100	10 억		57732	N	N	0	N	00	N
118	20231010	111000	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10800	160	2	1.50	446129690	41461	59.61	10900	10900	10500	13830	7450	10640	10760.23	0.52	0	6710	10926	10782	10526	10382	10126	10855	10455	11	3190	100	7440	10	1	10999650	1188	11.92	1.78	12	0.38	906.00	6066.00	20750	20230517	-47.95	8990	20230726	20.13	20750	-47.95	20230517	8990	20.13	20230726	20750	-47.95	20230517	8990	20.13	20230726	2.51	N	417790	100	10 억		57732	N	N	0	N	00	N
119	20231010	101011	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10820	180	2	1.69	303662160	28294	40.68	10900	10900	10500	13830	7450	10640	10732.39	0.52	0	1592	10926	10782	10526	10382	10126	10855	10455	11	3190	100	7440	10	1	10999650	1190	11.94	1.78	12	0.26	906.00	6066.00	20750	20230517	-47.86	8990	20230726	20.36	20750	-47.86	20230517	8990	20.36	20230726	20750	-47.86	20230517	8990	20.36	20230726	2.51	N	417790	100	10 억		57732	N	N	0	N	00	N
120	20231010	091005	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10510	-130	5	-1.22	64104490	6038	8.68	10900	10900	10510	13830	7450	10640	10616.84	0.52	0	-2260	10926	10782	10526	10382	10126	10855	10455	11	3190	100	7440	10	1	10999650	1156	11.60	1.73	12	0.05	906.00	6066.00	20750	20230517	-49.35	8990	20230726	16.91	20750	-49.35	20230517	8990	16.91	20230726	20750	-49.35	20230517	8990	16.91	20230726	2.51	N	417790	100	10 억		57732	N	N	0	N	00	N
121	20231006	161013	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10640	380	2	3.70	728776510	69161	68.50	10360	10670	10270	13330	7190	10260	10536.62	0.44	0	9045	10953	10606	10303	9956	9653	10780	10130	11	3070	100	7180	10	1	10999650	1170	11.74	1.75	12	0.63	906.00	6066.00	20750	20230517	-48.72	8990	20230726	18.35	20750	-48.72	20230517	8990	18.35	20230726	20750	-48.72	20230517	8990	18.35	20230726	2.64	N	417790	100	10 억		48687	N	N	0	N	00	N
122	20231006	150959	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10600	340	2	3.31	682634020	64804	64.19	10360	10670	10270	13330	7190	10260	10533.83	0.44	0	9064	10953	10606	10303	9956	9653	10780	10130	11	3070	100	7180	10	1	10999650	1166	11.70	1.75	12	0.59	906.00	6066.00	20750	20230517	-48.92	8990	20230726	17.91	20750	-48.92	20230517	8990	17.91	20230726	20750	-48.92	20230517	8990	17.91	20230726	2.64	N	417790	100	10 억		48687	N	N	0	N	00	N
123	20231006	141001	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10630	370	2	3.61	579945900	55097	54.57	10360	10670	10270	13330	7190	10260	10525.91	0.44	0	9241	10953	10606	10303	9956	9653	10780	10130	11	3070	100	7180	10	1	10999650	1169	11.73	1.75	12	0.50	906.00	6066.00	20750	20230517	-48.77	8990	20230726	18.24	20750	-48.77	20230517	8990	18.24	20230726	20750	-48.77	20230517	8990	18.24	20230726	2.64	N	417790	100	10 억		48687	N	N	0	N	00	N
124	20231006	130949	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10630	370	2	3.61	514742470	48954	48.49	10360	10670	10270	13330	7190	10260	10514.82	0.44	0	8402	10953	10606	10303	9956	9653	10780	10130	11	3070	100	7180	10	1	10999650	1169	11.73	1.75	12	0.45	906.00	6066.00	20750	20230517	-48.77	8990	20230726	18.24	20750	-48.77	20230517	8990	18.24	20230726	20750	-48.77	20230517	8990	18.24	20230726	2.64	N	417790	100	10 억		48687	N	N	0	N	00	N
125	20231006	120949	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10650	390	2	3.80	452931700	43151	42.74	10360	10660	10270	13330	7190	10260	10496.44	0.44	0	7779	10953	10606	10303	9956	9653	10780	10130	11	3070	100	7180	10	1	10999650	1171	11.75	1.76	12	0.39	906.00	6066.00	20750	20230517	-48.67	8990	20230726	18.46	20750	-48.67	20230517	8990	18.46	20230726	20750	-48.67	20230517	8990	18.46	20230726	2.64	N	417790	100	10 억		48687	N	N	0	N	00	N
126	20231006	110940	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10580	320	2	3.12	388823000	37112	36.76	10360	10650	10270	13330	7190	10260	10477.02	0.44	0	6619	10953	10606	10303	9956	9653	10780	10130	11	3070	100	7180	10	1	10999650	1164	11.68	1.74	12	0.34	906.00	6066.00	20750	20230517	-49.01	8990	20230726	17.69	20750	-49.01	20230517	8990	17.69	20230726	20750	-49.01	20230517	8990	17.69	20230726	2.64	N	417790	100	10 억		48687	N	N	0	N	00	N
127	20231006	100947	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10500	240	2	2.34	291721810	27908	27.64	10360	10650	10270	13330	7190	10260	10452.98	0.44	0	4558	10953	10606	10303	9956	9653	10780	10130	11	3070	100	7180	10	1	10999650	1155	11.59	1.73	12	0.25	906.00	6066.00	20750	20230517	-49.40	8990	20230726	16.80	20750	-49.40	20230517	8990	16.80	20230726	20750	-49.40	20230517	8990	16.80	20230726	2.64	N	417790	100	10 억		48687	N	N	0	N	00	N
128	20231006	090939	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10520	260	2	2.53	80064700	7649	7.58	10360	10580	10310	13330	7190	10260	10467.34	0.44	0	887	10953	10606	10303	9956	9653	10780	10130	11	3070	100	7180	10	1	10999650	1157	11.61	1.73	12	0.07	906.00	6066.00	20750	20230517	-49.30	8990	20230726	17.02	20750	-49.30	20230517	8990	17.02	20230726	20750	-49.30	20230517	8990	17.02	20230726	2.64	N	417790	100	10 억		48687	N	N	0	N	00	N