KissMeData/094940/price/prices-20230901.csv

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
20230927,160721,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8400,270,2,3.32,7138444870,834884,645.46,7940,8980,7900,10560,5700,8130,8550.68,1.48,0,-4922,8510,8320,8200,8010,7890,8285,7975,42,2430,500,5200,10,1,8361386,702,365.22,1.99,12,9.98,23.00,4219.00,11280,20230412,-25.53,5850,20230103,43.59,11280,-25.53,20230412,5850,43.59,20230103,11280,-25.53,20230412,5850,43.59,20230103,7.60,N,094940,500,41 억,,123999,N,N,0,N,00,N
20230927,150728,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8430,300,2,3.69,6924122580,809401,625.75,7940,8980,7900,10560,5700,8130,8554.70,1.48,0,-12165,8510,8320,8200,8010,7890,8285,7975,42,2430,500,5200,10,1,8361386,705,366.52,2.00,12,9.68,23.00,4219.00,11280,20230412,-25.27,5850,20230103,44.10,11280,-25.27,20230412,5850,44.10,20230103,11280,-25.27,20230412,5850,44.10,20230103,7.60,N,094940,500,41 억,,123999,N,N,0,N,00,N
20230927,140728,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8450,320,2,3.94,6706927750,783622,605.82,7940,8980,7900,10560,5700,8130,8558.96,1.48,0,-23706,8510,8320,8200,8010,7890,8285,7975,42,2430,500,5200,10,1,8361386,707,367.39,2.00,12,9.37,23.00,4219.00,11280,20230412,-25.09,5850,20230103,44.44,11280,-25.09,20230412,5850,44.44,20230103,11280,-25.09,20230412,5850,44.44,20230103,7.60,N,094940,500,41 억,,123999,N,N,0,N,00,N
20230927,130719,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8410,280,2,3.44,6526204320,762131,589.21,7940,8980,7900,10560,5700,8130,8563.19,1.48,0,-31758,8510,8320,8200,8010,7890,8285,7975,42,2430,500,5200,10,1,8361386,703,365.65,1.99,12,9.11,23.00,4219.00,11280,20230412,-25.44,5850,20230103,43.76,11280,-25.44,20230412,5850,43.76,20230103,11280,-25.44,20230412,5850,43.76,20230103,7.60,N,094940,500,41 억,,123999,N,N,0,N,00,N
20230927,120717,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8390,260,2,3.20,6393942740,746349,577.01,7940,8980,7900,10560,5700,8130,8567.05,1.48,0,-32992,8510,8320,8200,8010,7890,8285,7975,42,2430,500,5200,10,1,8361386,702,364.78,1.99,12,8.93,23.00,4219.00,11280,20230412,-25.62,5850,20230103,43.42,11280,-25.62,20230412,5850,43.42,20230103,11280,-25.62,20230412,5850,43.42,20230103,7.60,N,094940,500,41 억,,123999,N,N,0,N,00,N
20230927,110725,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8420,290,2,3.57,6111486890,712712,551.00,7940,8980,7900,10560,5700,8130,8575.07,1.48,0,-34144,8510,8320,8200,8010,7890,8285,7975,42,2430,500,5200,10,1,8361386,704,366.09,2.00,12,8.52,23.00,4219.00,11280,20230412,-25.35,5850,20230103,43.93,11280,-25.35,20230412,5850,43.93,20230103,11280,-25.35,20230412,5850,43.93,20230103,7.60,N,094940,500,41 억,,123999,N,N,0,N,00,N
20230927,100720,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8430,300,2,3.69,5378907860,625669,483.71,7940,8980,7900,10560,5700,8130,8597.16,1.48,0,-46057,8510,8320,8200,8010,7890,8285,7975,42,2430,500,5200,10,1,8361386,705,366.52,2.00,12,7.48,23.00,4219.00,11280,20230412,-25.27,5850,20230103,44.10,11280,-25.27,20230412,5850,44.10,20230103,11280,-25.27,20230412,5850,44.10,20230103,7.60,N,094940,500,41 억,,123999,N,N,0,N,00,N
20230927,090732,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8110,-20,5,-0.25,194735050,24416,18.88,7940,8200,7900,10560,5700,8130,7974.77,1.48,0,8695,8510,8320,8200,8010,7890,8285,7975,42,2430,500,5200,10,1,8361386,678,352.61,1.92,12,0.29,23.00,4219.00,11280,20230412,-28.10,5850,20230103,38.63,11280,-28.10,20230412,5850,38.63,20230103,11280,-28.10,20230412,5850,38.63,20230103,7.60,N,094940,500,41 억,,123999,N,N,0,N,00,N
20230926,160719,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8130,-30,5,-0.37,1042463680,126577,75.88,8130,8390,8080,10600,5720,8160,8236.12,1.54,0,-4119,8473,8316,8203,8046,7933,8395,8125,42,2440,500,5220,10,1,8361386,680,353.48,1.93,12,1.51,23.00,4219.00,11280,20230412,-27.93,5850,20230103,38.97,11280,-27.93,20230412,5850,38.97,20230103,11280,-27.93,20230412,5850,38.97,20230103,7.83,N,094940,500,41 억,,128516,N,N,0,N,00,N
20230926,150720,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8210,50,2,0.61,962488310,116760,70.00,8130,8390,8080,10600,5720,8160,8243.31,1.54,0,-3938,8473,8316,8203,8046,7933,8395,8125,42,2440,500,5220,10,1,8361386,686,356.96,1.95,12,1.40,23.00,4219.00,11280,20230412,-27.22,5850,20230103,40.34,11280,-27.22,20230412,5850,40.34,20230103,11280,-27.22,20230412,5850,40.34,20230103,7.83,N,094940,500,41 억,,128516,N,N,0,N,00,N
20230926,140713,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8100,-60,5,-0.74,871259460,105619,63.32,8130,8390,8080,10600,5720,8160,8249.08,1.54,0,-3921,8473,8316,8203,8046,7933,8395,8125,42,2440,500,5220,10,1,8361386,677,352.17,1.92,12,1.26,23.00,4219.00,11280,20230412,-28.19,5850,20230103,38.46,11280,-28.19,20230412,5850,38.46,20230103,11280,-28.19,20230412,5850,38.46,20230103,7.83,N,094940,500,41 억,,128516,N,N,0,N,00,N
20230926,130716,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8210,50,2,0.61,695012150,83934,50.32,8130,8390,8130,10600,5720,8160,8280.46,1.54,0,-4681,8473,8316,8203,8046,7933,8395,8125,42,2440,500,5220,10,1,8361386,686,356.96,1.95,12,1.00,23.00,4219.00,11280,20230412,-27.22,5850,20230103,40.34,11280,-27.22,20230412,5850,40.34,20230103,11280,-27.22,20230412,5850,40.34,20230103,7.83,N,094940,500,41 억,,128516,N,N,0,N,00,N
20230926,120719,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8230,70,2,0.86,642514250,77555,46.49,8130,8390,8130,10600,5720,8160,8284.63,1.54,0,-2051,8473,8316,8203,8046,7933,8395,8125,42,2440,500,5220,10,1,8361386,688,357.83,1.95,12,0.93,23.00,4219.00,11280,20230412,-27.04,5850,20230103,40.68,11280,-27.04,20230412,5850,40.68,20230103,11280,-27.04,20230412,5850,40.68,20230103,7.83,N,094940,500,41 억,,128516,N,N,0,N,00,N
20230926,110718,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8270,110,2,1.35,543819440,65570,39.31,8130,8390,8130,10600,5720,8160,8293.72,1.54,0,-1079,8473,8316,8203,8046,7933,8395,8125,42,2440,500,5220,10,1,8361386,691,359.57,1.96,12,0.78,23.00,4219.00,11280,20230412,-26.68,5850,20230103,41.37,11280,-26.68,20230412,5850,41.37,20230103,11280,-26.68,20230412,5850,41.37,20230103,7.83,N,094940,500,41 억,,128516,N,N,0,N,00,N
20230926,100717,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8280,120,2,1.47,447692840,53944,32.34,8130,8390,8130,10600,5720,8160,8299.21,1.54,0,2358,8473,8316,8203,8046,7933,8395,8125,42,2440,500,5220,10,1,8361386,692,360.00,1.96,12,0.65,23.00,4219.00,11280,20230412,-26.60,5850,20230103,41.54,11280,-26.60,20230412,5850,41.54,20230103,11280,-26.60,20230412,5850,41.54,20230103,7.83,N,094940,500,41 억,,128516,N,N,0,N,00,N
20230926,090718,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8300,140,2,1.72,100037940,12129,7.27,8130,8350,8130,10600,5720,8160,8247.83,1.54,0,5714,8473,8316,8203,8046,7933,8395,8125,42,2440,500,5220,10,1,8361386,694,360.87,1.97,12,0.15,23.00,4219.00,11280,20230412,-26.42,5850,20230103,41.88,11280,-26.42,20230412,5850,41.88,20230103,11280,-26.42,20230412,5850,41.88,20230103,7.83,N,094940,500,41 억,,128516,N,N,0,N,00,N
20230925,160717,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8160,-50,5,-0.61,1334772080,162778,71.33,8120,8360,8090,10670,5750,8210,8200.16,1.17,0,30405,8730,8470,8250,7990,7770,8600,8120,42,2460,500,5250,10,1,8361386,682,354.78,1.93,12,1.95,23.00,4219.00,11280,20230412,-27.66,5850,20230103,39.49,11280,-27.66,20230412,5850,39.49,20230103,11280,-27.66,20230412,5850,39.49,20230103,7.99,N,094940,500,41 억,,98111,N,N,0,N,00,N
20230925,150721,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8210,0,3,0.00,1239903260,151179,66.25,8120,8360,8090,10670,5750,8210,8201.55,1.17,0,30673,8730,8470,8250,7990,7770,8600,8120,42,2460,500,5250,10,1,8361386,686,356.96,1.95,12,1.81,23.00,4219.00,11280,20230412,-27.22,5850,20230103,40.34,11280,-27.22,20230412,5850,40.34,20230103,11280,-27.22,20230412,5850,40.34,20230103,7.99,N,094940,500,41 억,,98111,N,N,0,N,00,N
20230925,140707,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8260,50,2,0.61,1081699210,131951,57.82,8120,8360,8090,10670,5750,8210,8197.72,1.17,0,28605,8730,8470,8250,7990,7770,8600,8120,42,2460,500,5250,10,1,8361386,691,359.13,1.96,12,1.58,23.00,4219.00,11280,20230412,-26.77,5850,20230103,41.20,11280,-26.77,20230412,5850,41.20,20230103,11280,-26.77,20230412,5850,41.20,20230103,7.99,N,094940,500,41 억,,98111,N,N,0,N,00,N
20230925,130712,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8240,30,2,0.37,920326060,112445,49.27,8120,8360,8090,10670,5750,8210,8184.64,1.17,0,25471,8730,8470,8250,7990,7770,8600,8120,42,2460,500,5250,10,1,8361386,689,358.26,1.95,12,1.34,23.00,4219.00,11280,20230412,-26.95,5850,20230103,40.85,11280,-26.95,20230412,5850,40.85,20230103,11280,-26.95,20230412,5850,40.85,20230103,7.99,N,094940,500,41 억,,98111,N,N,0,N,00,N
20230925,120717,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8220,10,2,0.12,796205980,97326,42.65,8120,8360,8090,10670,5750,8210,8180.77,1.17,0,25768,8730,8470,8250,7990,7770,8600,8120,42,2460,500,5250,10,1,8361386,687,357.39,1.95,12,1.16,23.00,4219.00,11280,20230412,-27.13,5850,20230103,40.51,11280,-27.13,20230412,5850,40.51,20230103,11280,-27.13,20230412,5850,40.51,20230103,7.99,N,094940,500,41 억,,98111,N,N,0,N,00,N
20230925,110712,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8190,-20,5,-0.24,634563710,77666,34.03,8120,8360,8090,10670,5750,8210,8170.34,1.17,0,20668,8730,8470,8250,7990,7770,8600,8120,42,2460,500,5250,10,1,8361386,685,356.09,1.94,12,0.93,23.00,4219.00,11280,20230412,-27.39,5850,20230103,40.00,11280,-27.39,20230412,5850,40.00,20230103,11280,-27.39,20230412,5850,40.00,20230103,7.99,N,094940,500,41 억,,98111,N,N,0,N,00,N
20230925,100715,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8160,-50,5,-0.61,354842020,43214,18.94,8120,8360,8090,10670,5750,8210,8211.28,1.17,0,18650,8730,8470,8250,7990,7770,8600,8120,42,2460,500,5250,10,1,8361386,682,354.78,1.93,12,0.52,23.00,4219.00,11280,20230412,-27.66,5850,20230103,39.49,11280,-27.66,20230412,5850,39.49,20230103,11280,-27.66,20230412,5850,39.49,20230103,7.99,N,094940,500,41 억,,98111,N,N,0,N,00,N
20230925,090712,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8230,20,2,0.24,95968950,11737,5.14,8120,8270,8090,10670,5750,8210,8176.20,1.17,0,6503,8730,8470,8250,7990,7770,8600,8120,42,2460,500,5250,10,1,8361386,688,357.83,1.95,12,0.14,23.00,4219.00,11280,20230412,-27.04,5850,20230103,40.68,11280,-27.04,20230412,5850,40.68,20230103,11280,-27.04,20230412,5850,40.68,20230103,7.99,N,094940,500,41 억,,98111,N,N,0,N,00,N
20230922,160738,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8210,-110,5,-1.32,1863251970,224909,44.19,8050,8510,8030,10810,5830,8320,8284.68,0.87,0,25120,9186,8752,8486,8052,7786,8620,7920,42,2490,500,5320,10,1,8361386,686,356.96,1.95,12,2.69,23.00,4219.00,11280,20230412,-27.22,5850,20230103,40.34,11280,-27.22,20230412,5850,40.34,20230103,11280,-27.22,20230412,5850,40.34,20230103,8.06,N,094940,500,41 억,,72985,N,N,0,N,00,N
20230922,150734,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8220,-100,5,-1.20,1747077560,210771,41.42,8050,8510,8030,10810,5830,8320,8288.98,0.87,0,20114,9186,8752,8486,8052,7786,8620,7920,42,2490,500,5320,10,1,8361386,687,357.39,1.95,12,2.52,23.00,4219.00,11280,20230412,-27.13,5850,20230103,40.51,11280,-27.13,20230412,5850,40.51,20230103,11280,-27.13,20230412,5850,40.51,20230103,8.06,N,094940,500,41 억,,72985,N,N,0,N,00,N
20230922,140734,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8290,-30,5,-0.36,1368770870,164818,32.39,8050,8510,8030,10810,5830,8320,8304.74,0.87,0,17344,9186,8752,8486,8052,7786,8620,7920,42,2490,500,5320,10,1,8361386,693,360.43,1.96,12,1.97,23.00,4219.00,11280,20230412,-26.51,5850,20230103,41.71,11280,-26.51,20230412,5850,41.71,20230103,11280,-26.51,20230412,5850,41.71,20230103,8.06,N,094940,500,41 억,,72985,N,N,0,N,00,N
20230922,130648,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8400,80,2,0.96,1138448890,137248,26.97,8050,8510,8030,10810,5830,8320,8294.83,0.87,0,21782,9186,8752,8486,8052,7786,8620,7920,42,2490,500,5320,10,1,8361386,702,365.22,1.99,12,1.64,23.00,4219.00,11280,20230412,-25.53,5850,20230103,43.59,11280,-25.53,20230412,5850,43.59,20230103,11280,-25.53,20230412,5850,43.59,20230103,8.06,N,094940,500,41 억,,72985,N,N,0,N,00,N
20230922,120647,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8390,70,2,0.84,822287010,99724,19.60,8050,8420,8030,10810,5830,8320,8245.63,0.87,0,28952,9186,8752,8486,8052,7786,8620,7920,42,2490,500,5320,10,1,8361386,702,364.78,1.99,12,1.19,23.00,4219.00,11280,20230412,-25.62,5850,20230103,43.42,11280,-25.62,20230412,5850,43.42,20230103,11280,-25.62,20230412,5850,43.42,20230103,8.06,N,094940,500,41 억,,72985,N,N,0,N,00,N
20230922,110643,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8330,10,2,0.12,723529850,87942,17.28,8050,8390,8030,10810,5830,8320,8227.35,0.87,0,29450,9186,8752,8486,8052,7786,8620,7920,42,2490,500,5320,10,1,8361386,697,362.17,1.97,12,1.05,23.00,4219.00,11280,20230412,-26.15,5850,20230103,42.39,11280,-26.15,20230412,5850,42.39,20230103,11280,-26.15,20230412,5850,42.39,20230103,8.06,N,094940,500,41 억,,72985,N,N,0,N,00,N
20230922,100645,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8260,-60,5,-0.72,493083760,60184,11.83,8050,8350,8030,10810,5830,8320,8192.93,0.87,0,13449,9186,8752,8486,8052,7786,8620,7920,42,2490,500,5320,10,1,8361386,691,359.13,1.96,12,0.72,23.00,4219.00,11280,20230412,-26.77,5850,20230103,41.20,11280,-26.77,20230412,5850,41.20,20230103,11280,-26.77,20230412,5850,41.20,20230103,8.06,N,094940,500,41 억,,72985,N,N,0,N,00,N
20230922,090641,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8130,-190,5,-2.28,187475190,23253,4.57,8050,8200,8030,10810,5830,8320,8062.38,0.87,0,7760,9186,8752,8486,8052,7786,8620,7920,42,2490,500,5320,10,1,8361386,680,353.48,1.93,12,0.28,23.00,4219.00,11280,20230412,-27.93,5850,20230103,38.97,11280,-27.93,20230412,5850,38.97,20230103,11280,-27.93,20230412,5850,38.97,20230103,8.06,N,094940,500,41 억,,72985,N,N,0,N,00,N
20230921,160647,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8320,-710,5,-7.86,4256049120,504008,86.72,8890,8920,8220,11730,6330,9030,8442.80,1.72,0,-70667,9410,9220,8910,8720,8410,9315,8815,42,2700,500,5770,10,1,8361386,696,361.74,1.97,12,6.03,23.00,4219.00,11280,20230412,-26.24,5850,20230103,42.22,11280,-26.24,20230412,5850,42.22,20230103,11280,-26.24,20230412,5850,42.22,20230103,8.03,N,094940,500,41 억,,143477,N,N,0,N,00,N
20230921,150636,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8300,-730,5,-8.08,4087878620,483801,83.25,8890,8920,8220,11730,6330,9030,8447.42,1.72,0,-72830,9410,9220,8910,8720,8410,9315,8815,42,2700,500,5770,10,1,8361386,694,360.87,1.97,12,5.79,23.00,4219.00,11280,20230412,-26.42,5850,20230103,41.88,11280,-26.42,20230412,5850,41.88,20230103,11280,-26.42,20230412,5850,41.88,20230103,8.03,N,094940,500,41 억,,143477,N,N,0,N,00,N
20230921,140645,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8330,-700,5,-7.75,3791963640,448255,77.13,8890,8920,8220,11730,6330,9030,8457.18,1.72,0,-66292,9410,9220,8910,8720,8410,9315,8815,42,2700,500,5770,10,1,8361386,697,362.17,1.97,12,5.36,23.00,4219.00,11280,20230412,-26.15,5850,20230103,42.39,11280,-26.15,20230412,5850,42.39,20230103,11280,-26.15,20230412,5850,42.39,20230103,8.03,N,094940,500,41 억,,143477,N,N,0,N,00,N
20230921,130637,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8250,-780,5,-8.64,3502700880,413363,71.13,8890,8920,8220,11730,6330,9030,8471.33,1.72,0,-59643,9410,9220,8910,8720,8410,9315,8815,42,2700,500,5770,10,1,8361386,690,358.70,1.96,12,4.94,23.00,4219.00,11280,20230412,-26.86,5850,20230103,41.03,11280,-26.86,20230412,5850,41.03,20230103,11280,-26.86,20230412,5850,41.03,20230103,8.03,N,094940,500,41 억,,143477,N,N,0,N,00,N
20230921,120631,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8250,-780,5,-8.64,3231093150,380519,65.48,8890,8920,8220,11730,6330,9030,8488.82,1.72,0,-51848,9410,9220,8910,8720,8410,9315,8815,42,2700,500,5770,10,1,8361386,690,358.70,1.96,12,4.55,23.00,4219.00,11280,20230412,-26.86,5850,20230103,41.03,11280,-26.86,20230412,5850,41.03,20230103,11280,-26.86,20230412,5850,41.03,20230103,8.03,N,094940,500,41 억,,143477,N,N,0,N,00,N
20230921,110648,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8310,-720,5,-7.97,2791800410,327300,56.32,8890,8920,8230,11730,6330,9030,8527.13,1.72,0,-42153,9410,9220,8910,8720,8410,9315,8815,42,2700,500,5770,10,1,8361386,695,361.30,1.97,12,3.91,23.00,4219.00,11280,20230412,-26.33,5850,20230103,42.05,11280,-26.33,20230412,5850,42.05,20230103,11280,-26.33,20230412,5850,42.05,20230103,8.03,N,094940,500,41 억,,143477,N,N,0,N,00,N
20230921,100635,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8260,-770,5,-8.53,2169467880,252161,43.39,8890,8920,8230,11730,6330,9030,8600.56,1.72,0,-25818,9410,9220,8910,8720,8410,9315,8815,42,2700,500,5770,10,1,8361386,691,359.13,1.96,12,3.02,23.00,4219.00,11280,20230412,-26.77,5850,20230103,41.20,11280,-26.77,20230412,5850,41.20,20230103,11280,-26.77,20230412,5850,41.20,20230103,8.03,N,094940,500,41 억,,143477,N,N,0,N,00,N
20230921,090644,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8850,-180,5,-1.99,304240440,34413,5.92,8890,8920,8750,11730,6330,9030,8830.85,1.72,0,-4779,9410,9220,8910,8720,8410,9315,8815,42,2700,500,5770,10,1,8361386,740,384.78,2.10,12,0.41,23.00,4219.00,11280,20230412,-21.54,5850,20230103,51.28,11280,-21.54,20230412,5850,51.28,20230103,11280,-21.54,20230412,5850,51.28,20230103,8.03,N,094940,500,41 억,,143477,N,N,0,N,00,N
20230920,160643,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,9030,420,2,4.88,5090762810,572777,265.60,8750,9100,8600,11190,6030,8610,8887.02,2.29,0,-50943,9123,8866,8693,8436,8263,8780,8350,42,2580,500,5510,10,1,8361386,755,392.61,2.14,12,6.85,23.00,4219.00,11280,20230412,-19.95,5850,20230103,54.36,11280,-19.95,20230412,5850,54.36,20230103,11280,-19.95,20230412,5850,54.36,20230103,8.06,N,094940,500,41 억,,191471,N,N,0,N,00,N
20230920,150627,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,9020,410,2,4.76,4586496610,516630,239.56,8750,9100,8600,11190,6030,8610,8877.82,2.29,0,-48659,9123,8866,8693,8436,8263,8780,8350,42,2580,500,5510,10,1,8361386,754,392.17,2.14,12,6.18,23.00,4219.00,11280,20230412,-20.04,5850,20230103,54.19,11280,-20.04,20230412,5850,54.19,20230103,11280,-20.04,20230412,5850,54.19,20230103,8.06,N,094940,500,41 억,,191471,N,N,0,N,00,N
20230920,140635,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8770,160,2,1.86,2946574640,334133,154.94,8750,8960,8600,11190,6030,8610,8818.69,2.29,0,-29642,9123,8866,8693,8436,8263,8780,8350,42,2580,500,5510,10,1,8361386,733,381.30,2.08,12,4.00,23.00,4219.00,11280,20230412,-22.25,5850,20230103,49.91,11280,-22.25,20230412,5850,49.91,20230103,11280,-22.25,20230412,5850,49.91,20230103,8.06,N,094940,500,41 억,,191471,N,N,0,N,00,N
20230920,130631,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8790,180,2,2.09,2728341400,309383,143.46,8750,8960,8600,11190,6030,8610,8818.79,2.29,0,-25987,9123,8866,8693,8436,8263,8780,8350,42,2580,500,5510,10,1,8361386,735,382.17,2.08,12,3.70,23.00,4219.00,11280,20230412,-22.07,5850,20230103,50.26,11280,-22.07,20230412,5850,50.26,20230103,11280,-22.07,20230412,5850,50.26,20230103,8.06,N,094940,500,41 억,,191471,N,N,0,N,00,N
20230920,120629,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8860,250,2,2.90,2297140130,260754,120.91,8750,8960,8600,11190,6030,8610,8809.76,2.29,0,-25565,9123,8866,8693,8436,8263,8780,8350,42,2580,500,5510,10,1,8361386,741,385.22,2.10,12,3.12,23.00,4219.00,11280,20230412,-21.45,5850,20230103,51.45,11280,-21.45,20230412,5850,51.45,20230103,11280,-21.45,20230412,5850,51.45,20230103,8.06,N,094940,500,41 억,,191471,N,N,0,N,00,N
20230920,110636,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8820,210,2,2.44,1817766660,206664,95.83,8750,8960,8600,11190,6030,8610,8795.94,2.29,0,-22230,9123,8866,8693,8436,8263,8780,8350,42,2580,500,5510,10,1,8361386,737,383.48,2.09,12,2.47,23.00,4219.00,11280,20230412,-21.81,5850,20230103,50.77,11280,-21.81,20230412,5850,50.77,20230103,11280,-21.81,20230412,5850,50.77,20230103,8.06,N,094940,500,41 억,,191471,N,N,0,N,00,N
20230920,100621,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8750,140,2,1.63,915210230,104591,48.50,8750,8960,8600,11190,6030,8610,8750.64,2.29,0,-13593,9123,8866,8693,8436,8263,8780,8350,42,2580,500,5510,10,1,8361386,732,380.43,2.07,12,1.25,23.00,4219.00,11280,20230412,-22.43,5850,20230103,49.57,11280,-22.43,20230412,5850,49.57,20230103,11280,-22.43,20230412,5850,49.57,20230103,8.06,N,094940,500,41 억,,191471,N,N,0,N,00,N
20230920,090631,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8850,240,2,2.79,423443560,47996,22.26,8750,8960,8710,11190,6030,8610,8823.37,2.29,0,-154,9123,8866,8693,8436,8263,8780,8350,42,2580,500,5510,10,1,8361386,740,384.78,2.10,12,0.57,23.00,4219.00,11280,20230412,-21.54,5850,20230103,51.28,11280,-21.54,20230412,5850,51.28,20230103,11280,-21.54,20230412,5850,51.28,20230103,8.06,N,094940,500,41 억,,191471,N,N,0,N,00,N
20230919,160628,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8610,-140,5,-1.60,1813118960,209588,77.73,8840,8950,8520,11370,6130,8750,8651.12,2.53,0,-19369,9210,8980,8770,8540,8330,9095,8655,42,2620,500,5600,10,1,8361386,720,374.35,2.04,12,2.51,23.00,4219.00,11280,20230412,-23.67,5850,20230103,47.18,11280,-23.67,20230412,5850,47.18,20230103,11280,-23.67,20230412,5850,47.18,20230103,7.89,N,094940,500,41 억,,211381,N,N,0,N,00,N
20230919,150629,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8570,-180,5,-2.06,1690935980,195368,72.46,8840,8950,8520,11370,6130,8750,8655.13,2.53,0,-21310,9210,8980,8770,8540,8330,9095,8655,42,2620,500,5600,10,1,8361386,717,372.61,2.03,12,2.34,23.00,4219.00,11280,20230412,-24.02,5850,20230103,46.50,11280,-24.02,20230412,5850,46.50,20230103,11280,-24.02,20230412,5850,46.50,20230103,7.89,N,094940,500,41 억,,211381,N,N,0,N,00,N
20230919,140625,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8570,-180,5,-2.06,1550092840,178910,66.35,8840,8950,8520,11370,6130,8750,8664.09,2.53,0,-24408,9210,8980,8770,8540,8330,9095,8655,42,2620,500,5600,10,1,8361386,717,372.61,2.03,12,2.14,23.00,4219.00,11280,20230412,-24.02,5850,20230103,46.50,11280,-24.02,20230412,5850,46.50,20230103,11280,-24.02,20230412,5850,46.50,20230103,7.89,N,094940,500,41 억,,211381,N,N,0,N,00,N
20230919,130616,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8560,-190,5,-2.17,1436686110,165638,61.43,8840,8950,8520,11370,6130,8750,8673.65,2.53,0,-24597,9210,8980,8770,8540,8330,9095,8655,42,2620,500,5600,10,1,8361386,716,372.17,2.03,12,1.98,23.00,4219.00,11280,20230412,-24.11,5850,20230103,46.32,11280,-24.11,20230412,5850,46.32,20230103,11280,-24.11,20230412,5850,46.32,20230103,7.89,N,094940,500,41 억,,211381,N,N,0,N,00,N
20230919,120633,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8550,-200,5,-2.29,1332921820,153495,56.93,8840,8950,8530,11370,6130,8750,8683.81,2.53,0,-23549,9210,8980,8770,8540,8330,9095,8655,42,2620,500,5600,10,1,8361386,715,371.74,2.03,12,1.84,23.00,4219.00,11280,20230412,-24.20,5850,20230103,46.15,11280,-24.20,20230412,5850,46.15,20230103,11280,-24.20,20230412,5850,46.15,20230103,7.89,N,094940,500,41 억,,211381,N,N,0,N,00,N
20230919,110634,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8560,-190,5,-2.17,1123198520,128951,47.83,8840,8950,8540,11370,6130,8750,8710.27,2.53,0,-21361,9210,8980,8770,8540,8330,9095,8655,42,2620,500,5600,10,1,8361386,716,372.17,2.03,12,1.54,23.00,4219.00,11280,20230412,-24.11,5850,20230103,46.32,11280,-24.11,20230412,5850,46.32,20230103,11280,-24.11,20230412,5850,46.32,20230103,7.89,N,094940,500,41 억,,211381,N,N,0,N,00,N
20230919,100630,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8720,-30,5,-0.34,680530660,77525,28.75,8840,8950,8660,11370,6130,8750,8778.21,2.53,0,-21033,9210,8980,8770,8540,8330,9095,8655,42,2620,500,5600,10,1,8361386,729,379.13,2.07,12,0.93,23.00,4219.00,11280,20230412,-22.70,5850,20230103,49.06,11280,-22.70,20230412,5850,49.06,20230103,11280,-22.70,20230412,5850,49.06,20230103,7.89,N,094940,500,41 억,,211381,N,N,0,N,00,N
20230919,090625,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8790,40,2,0.46,112166760,12734,4.72,8840,8880,8760,11370,6130,8750,8808.49,2.53,0,-1921,9210,8980,8770,8540,8330,9095,8655,42,2620,500,5600,10,1,8361386,735,382.17,2.08,12,0.15,23.00,4219.00,11280,20230412,-22.07,5850,20230103,50.26,11280,-22.07,20230412,5850,50.26,20230103,11280,-22.07,20230412,5850,50.26,20230103,7.89,N,094940,500,41 억,,211381,N,N,0,N,00,N
20230918,160630,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8750,30,2,0.34,2351662850,266098,28.91,8640,9000,8560,11330,6110,8720,8838.84,2.28,0,22082,9400,9060,8890,8550,8380,8975,8465,42,2610,500,5580,10,1,8361386,732,380.43,2.07,12,3.18,23.00,4219.00,11280,20230412,-22.43,5850,20230103,49.57,11280,-22.43,20230412,5850,49.57,20230103,11280,-22.43,20230412,5850,49.57,20230103,7.60,N,094940,500,41 억,,190336,N,N,0,N,00,N
20230918,150627,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8770,50,2,0.57,2228688260,252047,27.38,8640,9000,8560,11330,6110,8720,8843.15,2.28,0,21264,9400,9060,8890,8550,8380,8975,8465,42,2610,500,5580,10,1,8361386,733,381.30,2.08,12,3.01,23.00,4219.00,11280,20230412,-22.25,5850,20230103,49.91,11280,-22.25,20230412,5850,49.91,20230103,11280,-22.25,20230412,5850,49.91,20230103,7.60,N,094940,500,41 억,,190336,N,N,0,N,00,N
20230918,140642,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8790,70,2,0.80,2123725110,240079,26.08,8640,9000,8560,11330,6110,8720,8846.81,2.28,0,21787,9400,9060,8890,8550,8380,8975,8465,42,2610,500,5580,10,1,8361386,735,382.17,2.08,12,2.87,23.00,4219.00,11280,20230412,-22.07,5850,20230103,50.26,11280,-22.07,20230412,5850,50.26,20230103,11280,-22.07,20230412,5850,50.26,20230103,7.60,N,094940,500,41 억,,190336,N,N,0,N,00,N
20230918,130626,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8810,90,2,1.03,1987987250,224686,24.41,8640,9000,8560,11330,6110,8720,8848.79,2.28,0,23298,9400,9060,8890,8550,8380,8975,8465,42,2610,500,5580,10,1,8361386,737,383.04,2.09,12,2.69,23.00,4219.00,11280,20230412,-21.90,5850,20230103,50.60,11280,-21.90,20230412,5850,50.60,20230103,11280,-21.90,20230412,5850,50.60,20230103,7.60,N,094940,500,41 억,,190336,N,N,0,N,00,N
20230918,120629,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8880,160,2,1.83,1865580950,210827,22.90,8640,9000,8560,11330,6110,8720,8849.88,2.28,0,23030,9400,9060,8890,8550,8380,8975,8465,42,2610,500,5580,10,1,8361386,742,386.09,2.10,12,2.52,23.00,4219.00,11280,20230412,-21.28,5850,20230103,51.79,11280,-21.28,20230412,5850,51.79,20230103,11280,-21.28,20230412,5850,51.79,20230103,7.60,N,094940,500,41 억,,190336,N,N,0,N,00,N
20230918,110623,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8930,210,2,2.41,1607161890,181704,19.74,8640,9000,8560,11330,6110,8720,8846.08,2.28,0,23988,9400,9060,8890,8550,8380,8975,8465,42,2610,500,5580,10,1,8361386,747,388.26,2.12,12,2.17,23.00,4219.00,11280,20230412,-20.83,5850,20230103,52.65,11280,-20.83,20230412,5850,52.65,20230103,11280,-20.83,20230412,5850,52.65,20230103,7.60,N,094940,500,41 억,,190336,N,N,0,N,00,N
20230918,100619,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8880,160,2,1.83,981560280,111669,12.13,8640,8930,8560,11330,6110,8720,8790.95,2.28,0,10150,9400,9060,8890,8550,8380,8975,8465,42,2610,500,5580,10,1,8361386,742,386.09,2.10,12,1.34,23.00,4219.00,11280,20230412,-21.28,5850,20230103,51.79,11280,-21.28,20230412,5850,51.79,20230103,11280,-21.28,20230412,5850,51.79,20230103,7.60,N,094940,500,41 억,,190336,N,N,0,N,00,N
20230918,090617,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8810,90,2,1.03,230143940,26625,2.89,8640,8820,8560,11330,6110,8720,8638.90,2.28,0,5047,9400,9060,8890,8550,8380,8975,8465,42,2610,500,5580,10,1,8361386,737,383.04,2.09,12,0.32,23.00,4219.00,11280,20230412,-21.90,5850,20230103,50.60,11280,-21.90,20230412,5850,50.60,20230103,11280,-21.90,20230412,5850,50.60,20230103,7.60,N,094940,500,41 억,,190336,N,N,0,N,00,N
20230915,160625,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8720,-30,5,-0.34,8155476750,913152,296.17,8730,9230,8720,11370,6130,8750,8931.43,2.89,0,-51204,8976,8862,8746,8632,8516,8920,8690,42,2620,500,5600,10,1,8361386,729,379.13,2.07,12,10.92,23.00,4219.00,11280,20230412,-22.70,5850,20230103,49.06,11280,-22.70,20230412,5850,49.06,20230103,11280,-22.70,20230412,5850,49.06,20230103,7.50,N,094940,500,41 억,,241515,N,N,0,N,00,N
20230915,150623,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8740,-10,5,-0.11,7858094970,879140,285.14,8730,9230,8730,11370,6130,8750,8938.39,2.89,0,-55196,8976,8862,8746,8632,8516,8920,8690,42,2620,500,5600,10,1,8361386,731,380.00,2.07,12,10.51,23.00,4219.00,11280,20230412,-22.52,5850,20230103,49.40,11280,-22.52,20230412,5850,49.40,20230103,11280,-22.52,20230412,5850,49.40,20230103,7.50,N,094940,500,41 억,,241515,N,N,0,N,00,N
20230915,140622,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8810,60,2,0.69,7167651320,800493,259.63,8730,9230,8730,11370,6130,8750,8954.05,2.89,0,-58170,8976,8862,8746,8632,8516,8920,8690,42,2620,500,5600,10,1,8361386,737,383.04,2.09,12,9.57,23.00,4219.00,11280,20230412,-21.90,5850,20230103,50.60,11280,-21.90,20230412,5850,50.60,20230103,11280,-21.90,20230412,5850,50.60,20230103,7.50,N,094940,500,41 억,,241515,N,N,0,N,00,N
20230915,130621,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8840,90,2,1.03,1877040050,212880,69.04,8730,8920,8730,11370,6130,8750,8817.36,2.89,0,32253,8976,8862,8746,8632,8516,8920,8690,42,2620,500,5600,10,1,8361386,739,384.35,2.10,12,2.55,23.00,4219.00,11280,20230412,-21.63,5850,20230103,51.11,11280,-21.63,20230412,5850,51.11,20230103,11280,-21.63,20230412,5850,51.11,20230103,7.50,N,094940,500,41 억,,241515,N,N,0,N,00,N
20230915,120626,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8790,40,2,0.46,1638638140,185731,60.24,8730,8920,8730,11370,6130,8750,8822.64,2.89,0,27631,8976,8862,8746,8632,8516,8920,8690,42,2620,500,5600,10,1,8361386,735,382.17,2.08,12,2.22,23.00,4219.00,11280,20230412,-22.07,5850,20230103,50.26,11280,-22.07,20230412,5850,50.26,20230103,11280,-22.07,20230412,5850,50.26,20230103,7.50,N,094940,500,41 억,,241515,N,N,0,N,00,N
20230915,110629,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8830,80,2,0.91,1389205290,157370,51.04,8730,8920,8730,11370,6130,8750,8827.64,2.89,0,26304,8976,8862,8746,8632,8516,8920,8690,42,2620,500,5600,10,1,8361386,738,383.91,2.09,12,1.88,23.00,4219.00,11280,20230412,-21.72,5850,20230103,50.94,11280,-21.72,20230412,5850,50.94,20230103,11280,-21.72,20230412,5850,50.94,20230103,7.50,N,094940,500,41 억,,241515,N,N,0,N,00,N
20230915,100626,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8830,80,2,0.91,995816350,112974,36.64,8730,8910,8730,11370,6130,8750,8814.56,2.89,0,18379,8976,8862,8746,8632,8516,8920,8690,42,2620,500,5600,10,1,8361386,738,383.91,2.09,12,1.35,23.00,4219.00,11280,20230412,-21.72,5850,20230103,50.94,11280,-21.72,20230412,5850,50.94,20230103,11280,-21.72,20230412,5850,50.94,20230103,7.50,N,094940,500,41 억,,241515,N,N,0,N,00,N
20230915,090616,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8900,150,2,1.71,411900750,46828,15.19,8730,8900,8730,11370,6130,8750,8796.04,2.89,0,24066,8976,8862,8746,8632,8516,8920,8690,42,2620,500,5600,10,1,8361386,744,386.96,2.11,12,0.56,23.00,4219.00,11280,20230412,-21.10,5850,20230103,52.14,11280,-21.10,20230412,5850,52.14,20230103,11280,-21.10,20230412,5850,52.14,20230103,7.50,N,094940,500,41 억,,241515,N,N,0,N,00,N
20230914,160624,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8750,60,2,0.69,2636737310,300516,52.67,8690,8860,8630,11290,6090,8690,8774.14,3.23,0,-28206,9510,9100,8880,8470,8250,8990,8360,42,2600,500,5560,10,1,8361386,732,380.43,2.07,12,3.59,23.00,4219.00,11280,20230412,-22.43,5850,20230103,49.57,11280,-22.43,20230412,5850,49.57,20230103,11280,-22.43,20230412,5850,49.57,20230103,7.69,N,094940,500,41 억,,269721,N,N,0,N,00,N
20230914,150610,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8760,70,2,0.81,2421647270,275970,48.37,8690,8860,8630,11290,6090,8690,8775.10,3.23,0,-31174,9510,9100,8880,8470,8250,8990,8360,42,2600,500,5560,10,1,8361386,732,380.87,2.08,12,3.30,23.00,4219.00,11280,20230412,-22.34,5850,20230103,49.74,11280,-22.34,20230412,5850,49.74,20230103,11280,-22.34,20230412,5850,49.74,20230103,7.69,N,094940,500,41 억,,269721,N,N,0,N,00,N
20230914,140619,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8760,70,2,0.81,2058238490,234621,41.12,8690,8860,8630,11290,6090,8690,8772.68,3.23,0,-17217,9510,9100,8880,8470,8250,8990,8360,42,2600,500,5560,10,1,8361386,732,380.87,2.08,12,2.81,23.00,4219.00,11280,20230412,-22.34,5850,20230103,49.74,11280,-22.34,20230412,5850,49.74,20230103,11280,-22.34,20230412,5850,49.74,20230103,7.69,N,094940,500,41 억,,269721,N,N,0,N,00,N
20230914,130607,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8840,150,2,1.73,1737272350,197977,34.70,8690,8860,8630,11290,6090,8690,8775.21,3.23,0,-21043,9510,9100,8880,8470,8250,8990,8360,42,2600,500,5560,10,1,8361386,739,384.35,2.10,12,2.37,23.00,4219.00,11280,20230412,-21.63,5850,20230103,51.11,11280,-21.63,20230412,5850,51.11,20230103,11280,-21.63,20230412,5850,51.11,20230103,7.69,N,094940,500,41 억,,269721,N,N,0,N,00,N
20230914,120616,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8830,140,2,1.61,1576273900,179706,31.50,8690,8860,8630,11290,6090,8690,8771.49,3.23,0,-18573,9510,9100,8880,8470,8250,8990,8360,42,2600,500,5560,10,1,8361386,738,383.91,2.09,12,2.15,23.00,4219.00,11280,20230412,-21.72,5850,20230103,50.94,11280,-21.72,20230412,5850,50.94,20230103,11280,-21.72,20230412,5850,50.94,20230103,7.69,N,094940,500,41 억,,269721,N,N,0,N,00,N
20230914,110611,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8820,130,2,1.50,1364213620,155637,27.28,8690,8860,8630,11290,6090,8690,8765.45,3.23,0,-13137,9510,9100,8880,8470,8250,8990,8360,42,2600,500,5560,10,1,8361386,737,383.48,2.09,12,1.86,23.00,4219.00,11280,20230412,-21.81,5850,20230103,50.77,11280,-21.81,20230412,5850,50.77,20230103,11280,-21.81,20230412,5850,50.77,20230103,7.69,N,094940,500,41 억,,269721,N,N,0,N,00,N
20230914,100606,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8790,100,2,1.15,897497190,102291,17.93,8690,8860,8630,11290,6090,8690,8774.12,3.23,0,-5966,9510,9100,8880,8470,8250,8990,8360,42,2600,500,5560,10,1,8361386,735,382.17,2.08,12,1.22,23.00,4219.00,11280,20230412,-22.07,5850,20230103,50.26,11280,-22.07,20230412,5850,50.26,20230103,11280,-22.07,20230412,5850,50.26,20230103,7.69,N,094940,500,41 억,,269721,N,N,0,N,00,N
20230914,090619,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8760,70,2,0.81,377904060,43190,7.57,8690,8860,8630,11290,6090,8690,8750.08,3.23,0,462,9510,9100,8880,8470,8250,8990,8360,42,2600,500,5560,10,1,8361386,732,380.87,2.08,12,0.52,23.00,4219.00,11280,20230412,-22.34,5850,20230103,49.74,11280,-22.34,20230412,5850,49.74,20230103,11280,-22.34,20230412,5850,49.74,20230103,7.69,N,094940,500,41 억,,269721,N,N,0,N,00,N
20230913,160619,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8690,-420,5,-4.61,5014996950,560913,65.88,9200,9290,8660,11840,6380,9110,8941.21,3.66,0,-36890,10196,9652,9376,8832,8556,9515,8695,42,2730,500,5830,10,1,8361386,727,377.83,2.06,12,6.71,23.00,4219.00,11280,20230412,-22.96,5850,20230103,48.55,11280,-22.96,20230412,5850,48.55,20230103,11280,-22.96,20230412,5850,48.55,20230103,8.51,N,094940,500,41 억,,306279,N,N,0,N,00,N
20230913,150615,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8710,-400,5,-4.39,4725757460,527612,61.96,9200,9290,8680,11840,6380,9110,8956.42,3.66,0,-41306,10196,9652,9376,8832,8556,9515,8695,42,2730,500,5830,10,1,8361386,728,378.70,2.06,12,6.31,23.00,4219.00,11280,20230412,-22.78,5850,20230103,48.89,11280,-22.78,20230412,5850,48.89,20230103,11280,-22.78,20230412,5850,48.89,20230103,8.51,N,094940,500,41 억,,306279,N,N,0,N,00,N
20230913,140618,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8810,-300,5,-3.29,4432271500,493979,58.01,9200,9290,8690,11840,6380,9110,8972.15,3.66,0,-40104,10196,9652,9376,8832,8556,9515,8695,42,2730,500,5830,10,1,8361386,737,383.04,2.09,12,5.91,23.00,4219.00,11280,20230412,-21.90,5850,20230103,50.60,11280,-21.90,20230412,5850,50.60,20230103,11280,-21.90,20230412,5850,50.60,20230103,8.51,N,094940,500,41 억,,306279,N,N,0,N,00,N
20230913,130602,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8760,-350,5,-3.84,3918216460,435228,51.11,9200,9290,8740,11840,6380,9110,9002.28,3.66,0,-44677,10196,9652,9376,8832,8556,9515,8695,42,2730,500,5830,10,1,8361386,732,380.87,2.08,12,5.21,23.00,4219.00,11280,20230412,-22.34,5850,20230103,49.74,11280,-22.34,20230412,5850,49.74,20230103,11280,-22.34,20230412,5850,49.74,20230103,8.51,N,094940,500,41 억,,306279,N,N,0,N,00,N
20230913,120617,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8770,-340,5,-3.73,3572259050,395725,46.48,9200,9290,8740,11840,6380,9110,9026.79,3.66,0,-40221,10196,9652,9376,8832,8556,9515,8695,42,2730,500,5830,10,1,8361386,733,381.30,2.08,12,4.73,23.00,4219.00,11280,20230412,-22.25,5850,20230103,49.91,11280,-22.25,20230412,5850,49.91,20230103,11280,-22.25,20230412,5850,49.91,20230103,8.51,N,094940,500,41 억,,306279,N,N,0,N,00,N
20230913,110616,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8870,-240,5,-2.63,3168137780,349781,41.08,9200,9290,8750,11840,6380,9110,9057.25,3.66,0,-42855,10196,9652,9376,8832,8556,9515,8695,42,2730,500,5830,10,1,8361386,742,385.65,2.10,12,4.18,23.00,4219.00,11280,20230412,-21.37,5850,20230103,51.62,11280,-21.37,20230412,5850,51.62,20230103,11280,-21.37,20230412,5850,51.62,20230103,8.51,N,094940,500,41 억,,306279,N,N,0,N,00,N
20230913,100606,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,9010,-100,5,-1.10,2086652460,227839,26.76,9200,9290,8980,11840,6380,9110,9158.79,3.66,0,-63498,10196,9652,9376,8832,8556,9515,8695,42,2730,500,5830,10,1,8361386,753,391.74,2.14,12,2.72,23.00,4219.00,11280,20230412,-20.12,5850,20230103,54.02,11280,-20.12,20230412,5850,54.02,20230103,11280,-20.12,20230412,5850,54.02,20230103,8.51,N,094940,500,41 억,,306279,N,N,0,N,00,N
20230913,090605,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,9230,120,2,1.32,504964660,54902,6.45,9200,9250,9110,11840,6380,9110,9200.18,3.66,0,-16038,10196,9652,9376,8832,8556,9515,8695,42,2730,500,5830,10,1,8361386,772,401.30,2.19,12,0.66,23.00,4219.00,11280,20230412,-18.17,5850,20230103,57.78,11280,-18.17,20230412,5850,57.78,20230103,11280,-18.17,20230412,5850,57.78,20230103,8.51,N,094940,500,41 억,,306279,N,N,0,N,00,N
20230912,160600,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,9110,-560,5,-5.79,7900771980,834803,27.95,9750,9920,9100,12570,6770,9670,9464.43,2.14,0,130187,11436,10552,10056,9172,8676,10305,8925,42,2900,500,6180,10,1,8361386,762,396.09,2.16,12,9.98,23.00,4219.00,11280,20230412,-19.24,5850,20230103,55.73,11280,-19.24,20230412,5850,55.73,20230103,11280,-19.24,20230412,5850,55.73,20230103,8.77,N,094940,500,41 억,,178962,N,N,0,N,00,N
20230912,150608,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,9160,-510,5,-5.27,7408913820,780892,26.14,9750,9920,9100,12570,6770,9670,9487.48,2.14,0,131360,11436,10552,10056,9172,8676,10305,8925,42,2900,500,6180,10,1,8361386,766,398.26,2.17,12,9.34,23.00,4219.00,11280,20230412,-18.79,5850,20230103,56.58,11280,-18.79,20230412,5850,56.58,20230103,11280,-18.79,20230412,5850,56.58,20230103,8.77,N,094940,500,41 억,,178962,N,N,0,N,00,N
20230912,140607,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,9130,-540,5,-5.58,6834953170,718134,24.04,9750,9920,9110,12570,6770,9670,9517.41,2.14,0,132595,11436,10552,10056,9172,8676,10305,8925,42,2900,500,6180,10,1,8361386,763,396.96,2.16,12,8.59,23.00,4219.00,11280,20230412,-19.06,5850,20230103,56.07,11280,-19.06,20230412,5850,56.07,20230103,11280,-19.06,20230412,5850,56.07,20230103,8.77,N,094940,500,41 억,,178962,N,N,0,N,00,N
20230912,130601,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,9270,-400,5,-4.14,5787368310,604400,20.23,9750,9920,9270,12570,6770,9670,9575.21,2.14,0,120803,11436,10552,10056,9172,8676,10305,8925,42,2900,500,6180,10,1,8361386,775,403.04,2.20,12,7.23,23.00,4219.00,11280,20230412,-17.82,5850,20230103,58.46,11280,-17.82,20230412,5850,58.46,20230103,11280,-17.82,20230412,5850,58.46,20230103,8.77,N,094940,500,41 억,,178962,N,N,0,N,00,N
20230912,120557,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,9390,-280,5,-2.90,4655994890,483183,16.18,9750,9920,9390,12570,6770,9670,9636.01,2.14,0,80315,11436,10552,10056,9172,8676,10305,8925,42,2900,500,6180,10,1,8361386,785,408.26,2.23,12,5.78,23.00,4219.00,11280,20230412,-16.76,5850,20230103,60.51,11280,-16.76,20230412,5850,60.51,20230103,11280,-16.76,20230412,5850,60.51,20230103,8.77,N,094940,500,41 억,,178962,N,N,0,N,00,N
20230912,110604,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,9530,-140,5,-1.45,3656268460,377656,12.64,9750,9920,9500,12570,6770,9670,9681.51,2.14,0,72341,11436,10552,10056,9172,8676,10305,8925,42,2900,500,6180,10,1,8361386,797,414.35,2.26,12,4.52,23.00,4219.00,11280,20230412,-15.51,5850,20230103,62.91,11280,-15.51,20230412,5850,62.91,20230103,11280,-15.51,20230412,5850,62.91,20230103,8.77,N,094940,500,41 억,,178962,N,N,0,N,00,N
20230912,100600,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,9620,-50,5,-0.52,2818780130,290057,9.71,9750,9920,9580,12570,6770,9670,9718.22,2.14,0,49125,11436,10552,10056,9172,8676,10305,8925,42,2900,500,6180,10,1,8361386,804,418.26,2.28,12,3.47,23.00,4219.00,11280,20230412,-14.72,5850,20230103,64.44,11280,-14.72,20230412,5850,64.44,20230103,11280,-14.72,20230412,5850,64.44,20230103,8.77,N,094940,500,41 억,,178962,N,N,0,N,00,N
20230912,090612,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,9730,60,2,0.62,652242030,67156,2.25,9750,9790,9580,12570,6770,9670,9713.09,2.14,0,3353,11436,10552,10056,9172,8676,10305,8925,42,2900,500,6180,10,1,8361386,814,423.04,2.31,12,0.80,23.00,4219.00,11280,20230412,-13.74,5850,20230103,66.32,11280,-13.74,20230412,5850,66.32,20230103,11280,-13.74,20230412,5850,66.32,20230103,8.77,N,094940,500,41 억,,178962,N,N,0,N,00,N
20230911,160557,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,9670,-440,5,-4.35,30440220050,2939206,188.52,10360,10940,9560,13140,7080,10110,10357.30,1.99,0,8499,10710,10410,10210,9910,9710,10310,9810,42,3030,500,6470,10,1,8361386,809,420.43,2.29,12,35.15,23.00,4219.00,11280,20230412,-14.27,5850,20230103,65.30,11280,-14.27,20230412,5850,65.30,20230103,11280,-14.27,20230412,5850,65.30,20230103,7.23,N,094940,500,41 억,,166715,N,N,0,N,00,N
20230911,150605,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,9650,-460,5,-4.55,29281642340,2818860,180.80,10360,10940,9580,13140,7080,10110,10388.10,1.99,0,-19712,10710,10410,10210,9910,9710,10310,9810,42,3030,500,6470,10,1,8361386,807,419.57,2.29,12,33.71,23.00,4219.00,11280,20230412,-14.45,5850,20230103,64.96,11280,-14.45,20230412,5850,64.96,20230103,11280,-14.45,20230412,5850,64.96,20230103,7.23,N,094940,500,41 억,,166715,N,N,0,N,00,N
20230911,140613,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,9970,-140,5,-1.38,26078699210,2490546,159.74,10360,10940,9940,13140,7080,10110,10471.57,1.99,0,-103896,10710,10410,10210,9910,9710,10310,9810,42,3030,500,6470,10,1,8361386,834,433.48,2.36,12,29.79,23.00,4219.00,11280,20230412,-11.61,5850,20230103,70.43,11280,-11.61,20230412,5850,70.43,20230103,11280,-11.61,20230412,5850,70.43,20230103,7.23,N,094940,500,41 억,,166715,N,N,0,N,00,N
20230911,130549,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,10200,90,2,0.89,24303732290,2314439,148.45,10360,10940,10110,13140,7080,10110,10501.49,1.99,0,-126367,10710,10410,10210,9910,9710,10310,9810,42,3030,500,6470,10,1,8361386,853,443.48,2.42,12,27.68,23.00,4219.00,11280,20230412,-9.57,5850,20230103,74.36,11280,-9.57,20230412,5850,74.36,20230103,11280,-9.57,20230412,5850,74.36,20230103,7.23,N,094940,500,41 억,,166715,N,N,0,N,00,N
20230911,120558,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,10200,90,2,0.89,23449755480,2231098,143.10,10360,10940,10110,13140,7080,10110,10511.02,1.99,0,-127897,10710,10410,10210,9910,9710,10310,9810,42,3030,500,6470,10,1,8361386,853,443.48,2.42,12,26.68,23.00,4219.00,11280,20230412,-9.57,5850,20230103,74.36,11280,-9.57,20230412,5850,74.36,20230103,11280,-9.57,20230412,5850,74.36,20230103,7.23,N,094940,500,41 억,,166715,N,N,0,N,00,N
20230911,110547,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,10440,330,2,3.26,21579367530,2049373,131.44,10360,10940,10110,13140,7080,10110,10530.44,1.99,0,-124636,10710,10410,10210,9910,9710,10310,9810,42,3030,500,6470,10,1,8361386,873,453.91,2.47,12,24.51,23.00,4219.00,11280,20230412,-7.45,5850,20230103,78.46,11280,-7.45,20230412,5850,78.46,20230103,11280,-7.45,20230412,5850,78.46,20230103,7.23,N,094940,500,41 억,,166715,N,N,0,N,00,N
20230911,100550,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,10510,400,2,3.96,19255484540,1827072,117.19,10360,10940,10110,13140,7080,10110,10539.79,1.99,0,-116406,10710,10410,10210,9910,9710,10310,9810,42,3030,500,6470,10,1,8361386,879,456.96,2.49,12,21.85,23.00,4219.00,11280,20230412,-6.83,5850,20230103,79.66,11280,-6.83,20230412,5850,79.66,20230103,11280,-6.83,20230412,5850,79.66,20230103,7.23,N,094940,500,41 억,,166715,N,N,0,N,00,N
20230911,090548,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,10240,130,2,1.29,1773397060,172175,11.04,10360,10400,10170,13140,7080,10110,10303.80,1.99,0,-29303,10710,10410,10210,9910,9710,10310,9810,42,3030,500,6470,10,1,8361386,856,445.22,2.43,12,2.06,23.00,4219.00,11280,20230412,-9.22,5850,20230103,75.04,11280,-9.22,20230412,5850,75.04,20230103,11280,-9.22,20230412,5850,75.04,20230103,7.23,N,094940,500,41 억,,166715,N,N,0,N,00,N
20230908,160600,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,10110,-510,5,-4.80,15636658370,1531823,14.13,10300,10510,10010,13800,7440,10620,10208.12,1.09,0,67583,11740,11180,10540,9980,9340,11460,10260,42,3180,500,6790,10,1,8361386,845,439.57,2.40,12,18.32,23.00,4219.00,11280,20230412,-10.37,5850,20230103,72.82,11280,-10.37,20230412,5850,72.82,20230103,11280,-10.37,20230412,5850,72.82,20230103,6.18,N,094940,500,41 억,,90834,N,N,0,N,00,N
20230908,150601,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,10180,-440,5,-4.14,14508618710,1420584,13.10,10300,10510,10010,13800,7440,10620,10213.05,1.09,0,64381,11740,11180,10540,9980,9340,11460,10260,42,3180,500,6790,10,1,8361386,851,442.61,2.41,12,16.99,23.00,4219.00,11280,20230412,-9.75,5850,20230103,74.02,11280,-9.75,20230412,5850,74.02,20230103,11280,-9.75,20230412,5850,74.02,20230103,6.18,N,094940,500,41 억,,90834,N,N,0,N,00,N
20230908,140558,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,10180,-440,5,-4.14,12908142400,1263512,11.65,10300,10510,10010,13800,7440,10620,10215.99,1.09,0,49328,11740,11180,10540,9980,9340,11460,10260,42,3180,500,6790,10,1,8361386,851,442.61,2.41,12,15.11,23.00,4219.00,11280,20230412,-9.75,5850,20230103,74.02,11280,-9.75,20230412,5850,74.02,20230103,11280,-9.75,20230412,5850,74.02,20230103,6.18,N,094940,500,41 억,,90834,N,N,0,N,00,N
20230908,130604,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,10120,-500,5,-4.71,10810814260,1057441,9.75,10300,10510,10010,13800,7440,10620,10223.45,1.09,0,47480,11740,11180,10540,9980,9340,11460,10260,42,3180,500,6790,10,1,8361386,846,440.00,2.40,12,12.65,23.00,4219.00,11280,20230412,-10.28,5850,20230103,72.99,11280,-10.28,20230412,5850,72.99,20230103,11280,-10.28,20230412,5850,72.99,20230103,6.18,N,094940,500,41 억,,90834,N,N,0,N,00,N
20230908,120611,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,10130,-490,5,-4.61,10217160050,998769,9.21,10300,10510,10010,13800,7440,10620,10229.64,1.09,0,46506,11740,11180,10540,9980,9340,11460,10260,42,3180,500,6790,10,1,8361386,847,440.43,2.40,12,11.95,23.00,4219.00,11280,20230412,-10.20,5850,20230103,73.16,11280,-10.20,20230412,5850,73.16,20230103,11280,-10.20,20230412,5850,73.16,20230103,6.18,N,094940,500,41 억,,90834,N,N,0,N,00,N
20230908,110605,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,10110,-510,5,-4.80,9148922020,893832,8.24,10300,10510,10010,13800,7440,10620,10235.49,1.09,0,43891,11740,11180,10540,9980,9340,11460,10260,42,3180,500,6790,10,1,8361386,845,439.57,2.40,12,10.69,23.00,4219.00,11280,20230412,-10.37,5850,20230103,72.82,11280,-10.37,20230412,5850,72.82,20230103,11280,-10.37,20230412,5850,72.82,20230103,6.18,N,094940,500,41 억,,90834,N,N,0,N,00,N
20230908,100600,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,10150,-470,5,-4.43,5954138870,580272,5.35,10300,10510,10010,13800,7440,10620,10260.76,1.09,0,55263,11740,11180,10540,9980,9340,11460,10260,42,3180,500,6790,10,1,8361386,849,441.30,2.41,12,6.94,23.00,4219.00,11280,20230412,-10.02,5850,20230103,73.50,11280,-10.02,20230412,5850,73.50,20230103,11280,-10.02,20230412,5850,73.50,20230103,6.18,N,094940,500,41 억,,90834,N,N,0,N,00,N
20230908,090603,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,10360,-260,5,-2.45,1646821980,160338,1.48,10300,10460,10150,13800,7440,10620,10270.30,1.09,0,207,11740,11180,10540,9980,9340,11460,10260,42,3180,500,6790,10,1,8361386,866,450.43,2.46,12,1.92,23.00,4219.00,11280,20230412,-8.16,5850,20230103,77.09,11280,-8.16,20230412,5850,77.09,20230103,11280,-8.16,20230412,5850,77.09,20230103,6.18,N,094940,500,41 억,,90834,N,N,0,N,00,N
20230907,160555,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,10620,220,2,2.12,113046088340,10733674,91.40,10440,11100,9900,13520,7280,10400,10534.64,0.64,0,29499,12066,11232,9566,8732,7066,11650,9150,42,3120,500,6650,10,1,8361386,888,461.74,2.52,12,128.37,23.00,4219.00,11280,20230412,-5.85,5850,20230103,81.54,11280,-5.85,20230412,5850,81.54,20230103,11280,-5.85,20230412,5850,81.54,20230103,5.70,N,094940,500,41 억,,53272,N,N,0,N,00,N
20230907,150600,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,10490,90,2,0.87,109418509570,10390614,88.48,10440,11100,9900,13520,7280,10400,10533.43,0.64,0,14647,12066,11232,9566,8732,7066,11650,9150,42,3120,500,6650,10,1,8361386,877,456.09,2.49,12,124.27,23.00,4219.00,11280,20230412,-7.00,5850,20230103,79.32,11280,-7.00,20230412,5850,79.32,20230103,11280,-7.00,20230412,5850,79.32,20230103,5.70,N,094940,500,41 억,,53272,N,N,0,N,00,N
20230907,140555,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,10160,-240,5,-2.31,103791712850,9850781,83.89,10440,11100,9900,13520,7280,10400,10539.62,0.64,0,3948,12066,11232,9566,8732,7066,11650,9150,42,3120,500,6650,10,1,8361386,850,441.74,2.41,12,117.81,23.00,4219.00,11280,20230412,-9.93,5850,20230103,73.68,11280,-9.93,20230412,5850,73.68,20230103,11280,-9.93,20230412,5850,73.68,20230103,5.70,N,094940,500,41 억,,53272,N,N,0,N,00,N
20230907,130554,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,10280,-120,5,-1.15,91672456270,8695145,74.05,10440,11100,9900,13520,7280,10400,10546.79,0.64,0,16066,12066,11232,9566,8732,7066,11650,9150,42,3120,500,6650,10,1,8361386,860,446.96,2.44,12,103.99,23.00,4219.00,11280,20230412,-8.87,5850,20230103,75.73,11280,-8.87,20230412,5850,75.73,20230103,11280,-8.87,20230412,5850,75.73,20230103,5.70,N,094940,500,41 억,,53272,N,N,0,N,00,N
20230907,120602,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,10080,-320,5,-3.08,89202634290,8452127,71.98,10440,11100,9900,13520,7280,10400,10558.12,0.64,0,-2715,12066,11232,9566,8732,7066,11650,9150,42,3120,500,6650,10,1,8361386,843,438.26,2.39,12,101.09,23.00,4219.00,11280,20230412,-10.64,5850,20230103,72.31,11280,-10.64,20230412,5850,72.31,20230103,11280,-10.64,20230412,5850,72.31,20230103,5.70,N,094940,500,41 억,,53272,N,N,0,N,00,N
20230907,110600,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,10240,-160,5,-1.54,86220656810,8157118,69.46,10440,11100,9900,13520,7280,10400,10574.86,0.64,0,-7505,12066,11232,9566,8732,7066,11650,9150,42,3120,500,6650,10,1,8361386,856,445.22,2.43,12,97.56,23.00,4219.00,11280,20230412,-9.22,5850,20230103,75.04,11280,-9.22,20230412,5850,75.04,20230103,11280,-9.22,20230412,5850,75.04,20230103,5.70,N,094940,500,41 억,,53272,N,N,0,N,00,N
20230907,100559,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,10530,130,2,1.25,68421797580,6476676,55.15,10440,11100,9900,13520,7280,10400,10570.32,0.64,0,-13146,12066,11232,9566,8732,7066,11650,9150,42,3120,500,6650,10,1,8361386,880,457.83,2.50,12,77.46,23.00,4219.00,11280,20230412,-6.65,5850,20230103,80.00,11280,-6.65,20230412,5850,80.00,20230103,11280,-6.65,20230412,5850,80.00,20230103,5.70,N,094940,500,41 억,,53272,N,N,0,N,00,N
20230907,090607,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,10730,330,2,3.17,14877545670,1427487,12.16,10440,10740,10100,13520,7280,10400,10426.40,0.64,0,5734,12066,11232,9566,8732,7066,11650,9150,42,3120,500,6650,10,1,8361386,897,466.52,2.54,12,17.07,23.00,4219.00,11280,20230412,-4.88,5850,20230103,83.42,11280,-4.88,20230412,5850,83.42,20230103,11280,-4.88,20230412,5850,83.42,20230103,5.70,N,094940,500,41 억,,53272,N,N,0,N,00,N
20230906,160555,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,10400,2400,1,30.00,115080052040,11733034,660.08,7980,10400,7900,10400,5600,8000,9800.01,0.85,0,-19346,9486,8742,8346,7602,7206,8545,7405,42,2400,500,5120,10,1,8361386,870,452.17,2.47,12,140.32,23.00,4219.00,11280,20230412,-7.80,5850,20230103,77.78,11280,-7.80,20230412,5850,77.78,20230103,11280,-7.80,20230412,5850,77.78,20230103,5.57,N,094940,500,41 억,,71053,N,N,0,N,00,N
20230906,150557,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,10240,2240,2,28.00,102865314680,10550700,593.57,7980,10400,7900,10400,5600,8000,9749.74,0.85,0,-26462,9486,8742,8346,7602,7206,8545,7405,42,2400,500,5120,10,1,8361386,856,445.22,2.43,12,126.18,23.00,4219.00,11280,20230412,-9.22,5850,20230103,75.04,11280,-9.22,20230412,5850,75.04,20230103,11280,-9.22,20230412,5850,75.04,20230103,5.57,N,094940,500,41 억,,71053,N,N,0,N,00,N
20230906,140557,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,10090,2090,2,26.12,77565112530,8061518,453.53,7980,10400,7900,10400,5600,8000,9621.80,0.85,0,28160,9486,8742,8346,7602,7206,8545,7405,42,2400,500,5120,10,1,8361386,844,438.70,2.39,12,96.41,23.00,4219.00,11280,20230412,-10.55,5850,20230103,72.48,11280,-10.55,20230412,5850,72.48,20230103,11280,-10.55,20230412,5850,72.48,20230103,5.57,N,094940,500,41 억,,71053,N,N,0,N,00,N
20230906,130552,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,10050,2050,2,25.62,67671577060,7067310,397.60,7980,10400,7900,10400,5600,8000,9575.46,0.85,0,20500,9486,8742,8346,7602,7206,8545,7405,42,2400,500,5120,10,1,8361386,840,436.96,2.38,12,84.52,23.00,4219.00,11280,20230412,-10.90,5850,20230103,71.79,11280,-10.90,20230412,5850,71.79,20230103,11280,-10.90,20230412,5850,71.79,20230103,5.57,N,094940,500,41 억,,71053,N,N,0,N,00,N
20230906,120603,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,9820,1820,2,22.75,51300213600,5456094,306.95,7980,10150,7900,10400,5600,8000,9402.56,0.85,0,-4435,9486,8742,8346,7602,7206,8545,7405,42,2400,500,5120,10,1,8361386,821,426.96,2.33,12,65.25,23.00,4219.00,11280,20230412,-12.94,5850,20230103,67.86,11280,-12.94,20230412,5850,67.86,20230103,11280,-12.94,20230412,5850,67.86,20230103,5.57,N,094940,500,41 억,,71053,N,N,0,N,00,N
20230906,110603,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8160,160,2,2.00,4351858840,526651,29.63,7980,8770,7900,10400,5600,8000,8263.63,0.85,0,33609,9486,8742,8346,7602,7206,8545,7405,42,2400,500,5120,10,1,8361386,682,354.78,1.93,12,6.30,23.00,4219.00,11280,20230412,-27.66,5850,20230103,39.49,11280,-27.66,20230412,5850,39.49,20230103,11280,-27.66,20230412,5850,39.49,20230103,5.57,N,094940,500,41 억,,71053,N,N,0,N,00,N
20230906,100544,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8000,0,3,0.00,397348810,49737,2.80,7980,8090,7900,10400,5600,8000,7988.84,0.85,0,3942,9486,8742,8346,7602,7206,8545,7405,42,2400,500,5120,10,1,8361386,669,347.83,1.90,12,0.59,23.00,4219.00,11280,20230412,-29.08,5850,20230103,36.75,11280,-29.08,20230412,5850,36.75,20230103,11280,-29.08,20230412,5850,36.75,20230103,5.57,N,094940,500,41 억,,71053,N,N,0,N,00,N
20230906,090550,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,7920,-80,5,-1.00,114483590,14413,0.81,7980,7980,7900,10400,5600,8000,7940.06,0.85,0,377,9486,8742,8346,7602,7206,8545,7405,42,2400,500,5120,10,1,8361386,662,344.35,1.88,12,0.17,23.00,4219.00,11280,20230412,-29.79,5850,20230103,35.38,11280,-29.79,20230412,5850,35.38,20230103,11280,-29.79,20230412,5850,35.38,20230103,5.57,N,094940,500,41 억,,71053,N,N,0,N,00,N
20230905,160551,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8000,-270,5,-3.26,15045932240,1766882,366.87,8270,9090,7950,10750,5790,8270,8515.86,2.23,0,-113968,8676,8472,8116,7912,7556,8575,8015,42,2480,500,5290,10,1,8361386,669,347.83,1.90,12,21.13,23.00,4219.00,11280,20230412,-29.08,5850,20230103,36.75,11280,-29.08,20230412,5850,36.75,20230103,11280,-29.08,20230412,5850,36.75,20230103,5.46,N,094940,500,41 억,,186429,N,N,0,N,00,N
20230905,150601,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8020,-250,5,-3.02,14853028260,1742762,361.86,8270,9090,7950,10750,5790,8270,8522.74,2.23,0,-114494,8676,8472,8116,7912,7556,8575,8015,42,2480,500,5290,10,1,8361386,671,348.70,1.90,12,20.84,23.00,4219.00,11280,20230412,-28.90,5850,20230103,37.09,11280,-28.90,20230412,5850,37.09,20230103,11280,-28.90,20230412,5850,37.09,20230103,5.46,N,094940,500,41 억,,186429,N,N,0,N,00,N
20230905,140559,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8030,-240,5,-2.90,14360703390,1681140,349.07,8270,9090,7970,10750,5790,8270,8542.29,2.23,0,-111594,8676,8472,8116,7912,7556,8575,8015,42,2480,500,5290,10,1,8361386,671,349.13,1.90,12,20.11,23.00,4219.00,11280,20230412,-28.81,5850,20230103,37.26,11280,-28.81,20230412,5850,37.26,20230103,11280,-28.81,20230412,5850,37.26,20230103,5.46,N,094940,500,41 억,,186429,N,N,0,N,00,N
20230905,130540,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8880,610,2,7.38,7533771770,869905,180.62,8270,9090,7970,10750,5790,8270,8660.59,2.23,0,-60121,8676,8472,8116,7912,7556,8575,8015,42,2480,500,5290,10,1,8361386,742,386.09,2.10,12,10.40,23.00,4219.00,11280,20230412,-21.28,5850,20230103,51.79,11280,-21.28,20230412,5850,51.79,20230103,11280,-21.28,20230412,5850,51.79,20230103,5.46,N,094940,500,41 억,,186429,N,N,0,N,00,N
20230905,120547,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8060,-210,5,-2.54,978821490,121144,25.15,8270,8270,7970,10750,5790,8270,8079.34,2.23,0,-15949,8676,8472,8116,7912,7556,8575,8015,42,2480,500,5290,10,1,8361386,674,350.43,1.91,12,1.45,23.00,4219.00,11280,20230412,-28.55,5850,20230103,37.78,11280,-28.55,20230412,5850,37.78,20230103,11280,-28.55,20230412,5850,37.78,20230103,5.46,N,094940,500,41 억,,186429,N,N,0,N,00,N
20230905,110551,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8020,-250,5,-3.02,926254200,114595,23.79,8270,8270,7970,10750,5790,8270,8082.35,2.23,0,-15744,8676,8472,8116,7912,7556,8575,8015,42,2480,500,5290,10,1,8361386,671,348.70,1.90,12,1.37,23.00,4219.00,11280,20230412,-28.90,5850,20230103,37.09,11280,-28.90,20230412,5850,37.09,20230103,11280,-28.90,20230412,5850,37.09,20230103,5.46,N,094940,500,41 억,,186429,N,N,0,N,00,N
20230905,100545,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8020,-250,5,-3.02,857264910,105997,22.01,8270,8270,7970,10750,5790,8270,8087.11,2.23,0,-13562,8676,8472,8116,7912,7556,8575,8015,42,2480,500,5290,10,1,8361386,671,348.70,1.90,12,1.27,23.00,4219.00,11280,20230412,-28.90,5850,20230103,37.09,11280,-28.90,20230412,5850,37.09,20230103,11280,-28.90,20230412,5850,37.09,20230103,5.46,N,094940,500,41 억,,186429,N,N,0,N,00,N
20230905,090543,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8140,-130,5,-1.57,174943810,21307,4.42,8270,8270,8120,10750,5790,8270,8209.77,2.23,0,-5499,8676,8472,8116,7912,7556,8575,8015,42,2480,500,5290,10,1,8361386,681,353.91,1.93,12,0.25,23.00,4219.00,11280,20230412,-27.84,5850,20230103,39.15,11280,-27.84,20230412,5850,39.15,20230103,11280,-27.84,20230412,5850,39.15,20230103,5.46,N,094940,500,41 억,,186429,N,N,0,N,00,N
20230904,160542,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8270,410,2,5.22,3781530360,464792,362.77,7890,8320,7760,10210,5510,7860,8134.93,2.42,0,-17483,8133,7996,7843,7706,7553,8065,7775,42,2350,500,5030,10,1,8361386,691,359.57,1.96,12,5.56,23.00,4219.00,11280,20230412,-26.68,5850,20230103,41.37,11280,-26.68,20230412,5850,41.37,20230103,11280,-26.68,20230412,5850,41.37,20230103,5.49,N,094940,500,41 억,,202445,N,N,0,N,00,N
20230904,150535,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8170,310,2,3.94,3366749150,414549,323.56,7890,8320,7760,10210,5510,7860,8121.79,2.42,0,-8070,8133,7996,7843,7706,7553,8065,7775,42,2350,500,5030,10,1,8361386,683,355.22,1.94,12,4.96,23.00,4219.00,11280,20230412,-27.57,5850,20230103,39.66,11280,-27.57,20230412,5850,39.66,20230103,11280,-27.57,20230412,5850,39.66,20230103,5.49,N,094940,500,41 억,,202445,N,N,0,N,00,N
20230904,140531,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8030,170,2,2.16,2055574580,254822,198.89,7890,8210,7760,10210,5510,7860,8067.11,2.42,0,-8360,8133,7996,7843,7706,7553,8065,7775,42,2350,500,5030,10,1,8361386,671,349.13,1.90,12,3.05,23.00,4219.00,11280,20230412,-28.81,5850,20230103,37.26,11280,-28.81,20230412,5850,37.26,20230103,11280,-28.81,20230412,5850,37.26,20230103,5.49,N,094940,500,41 억,,202445,N,N,0,N,00,N
20230904,130539,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8110,250,2,3.18,1820435710,225725,176.18,7890,8210,7760,10210,5510,7860,8065.29,2.42,0,-5795,8133,7996,7843,7706,7553,8065,7775,42,2350,500,5030,10,1,8361386,678,352.61,1.92,12,2.70,23.00,4219.00,11280,20230412,-28.10,5850,20230103,38.63,11280,-28.10,20230412,5850,38.63,20230103,11280,-28.10,20230412,5850,38.63,20230103,5.49,N,094940,500,41 억,,202445,N,N,0,N,00,N
20230904,120529,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8070,210,2,2.67,1224947250,152731,119.21,7890,8160,7760,10210,5510,7860,8020.82,2.42,0,-8787,8133,7996,7843,7706,7553,8065,7775,42,2350,500,5030,10,1,8361386,675,350.87,1.91,12,1.83,23.00,4219.00,11280,20230412,-28.46,5850,20230103,37.95,11280,-28.46,20230412,5850,37.95,20230103,11280,-28.46,20230412,5850,37.95,20230103,5.49,N,094940,500,41 억,,202445,N,N,0,N,00,N
20230904,110522,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,8000,140,2,1.78,1022991430,127688,99.66,7890,8160,7760,10210,5510,7860,8012.25,2.42,0,-9564,8133,7996,7843,7706,7553,8065,7775,42,2350,500,5030,10,1,8361386,669,347.83,1.90,12,1.53,23.00,4219.00,11280,20230412,-29.08,5850,20230103,36.75,11280,-29.08,20230412,5850,36.75,20230103,11280,-29.08,20230412,5850,36.75,20230103,5.49,N,094940,500,41 억,,202445,N,N,0,N,00,N
20230904,100525,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,7970,110,2,1.40,329439420,41716,32.56,7890,8000,7760,10210,5510,7860,7897.65,2.42,0,-1282,8133,7996,7843,7706,7553,8065,7775,42,2350,500,5030,10,1,8361386,666,346.52,1.89,12,0.50,23.00,4219.00,11280,20230412,-29.34,5850,20230103,36.24,11280,-29.34,20230412,5850,36.24,20230103,11280,-29.34,20230412,5850,36.24,20230103,5.49,N,094940,500,41 억,,202445,N,N,0,N,00,N
20230904,090535,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,7810,-50,5,-0.64,75949970,9681,7.56,7890,7930,7760,10210,5510,7860,7844.46,2.42,0,-4049,8133,7996,7843,7706,7553,8065,7775,42,2350,500,5030,10,1,8361386,653,339.57,1.85,12,0.12,23.00,4219.00,11280,20230412,-30.76,5850,20230103,33.50,11280,-30.76,20230412,5850,33.50,20230103,11280,-30.76,20230412,5850,33.50,20230103,5.49,N,094940,500,41 억,,202445,N,N,0,N,00,N
20230901,160526,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,7860,60,2,0.77,944663930,120280,147.13,7760,7980,7690,10140,5460,7800,7853.85,2.47,0,-4038,8120,7960,7800,7640,7480,7880,7560,42,2340,500,4990,10,1,8361386,657,341.74,1.86,12,1.44,23.00,4219.00,11280,20230412,-30.32,5850,20230103,34.36,11280,-30.32,20230412,5850,34.36,20230103,11280,-30.32,20230412,5850,34.36,20230103,5.45,N,094940,500,41 억,,206484,N,N,0,N,00,N
20230901,150534,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,7840,40,2,0.51,873449490,111201,136.03,7760,7980,7690,10140,5460,7800,7854.69,2.47,0,-6162,8120,7960,7800,7640,7480,7880,7560,42,2340,500,4990,10,1,8361386,656,340.87,1.86,12,1.33,23.00,4219.00,11280,20230412,-30.50,5850,20230103,34.02,11280,-30.50,20230412,5850,34.02,20230103,11280,-30.50,20230412,5850,34.02,20230103,5.45,N,094940,500,41 억,,206484,N,N,0,N,00,N
20230901,140535,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,7850,50,2,0.64,433494280,55590,68.00,7760,7900,7690,10140,5460,7800,7798.06,2.47,0,4359,8120,7960,7800,7640,7480,7880,7560,42,2340,500,4990,10,1,8361386,656,341.30,1.86,12,0.66,23.00,4219.00,11280,20230412,-30.41,5850,20230103,34.19,11280,-30.41,20230412,5850,34.19,20230103,11280,-30.41,20230412,5850,34.19,20230103,5.45,N,094940,500,41 억,,206484,N,N,0,N,00,N
20230901,130521,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,7800,0,3,0.00,369960710,47450,58.04,7760,7900,7690,10140,5460,7800,7796.85,2.47,0,5854,8120,7960,7800,7640,7480,7880,7560,42,2340,500,4990,10,1,8361386,652,339.13,1.85,12,0.57,23.00,4219.00,11280,20230412,-30.85,5850,20230103,33.33,11280,-30.85,20230412,5850,33.33,20230103,11280,-30.85,20230412,5850,33.33,20230103,5.45,N,094940,500,41 억,,206484,N,N,0,N,00,N
20230901,120526,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,7820,20,2,0.26,315543820,40481,49.52,7760,7900,7690,10140,5460,7800,7794.86,2.47,0,6145,8120,7960,7800,7640,7480,7880,7560,42,2340,500,4990,10,1,8361386,654,340.00,1.85,12,0.48,23.00,4219.00,11280,20230412,-30.67,5850,20230103,33.68,11280,-30.67,20230412,5850,33.68,20230103,11280,-30.67,20230412,5850,33.68,20230103,5.45,N,094940,500,41 억,,206484,N,N,0,N,00,N
20230901,110527,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,7820,20,2,0.26,278194440,35700,43.67,7760,7900,7690,10140,5460,7800,7792.56,2.47,0,6004,8120,7960,7800,7640,7480,7880,7560,42,2340,500,4990,10,1,8361386,654,340.00,1.85,12,0.43,23.00,4219.00,11280,20230412,-30.67,5850,20230103,33.68,11280,-30.67,20230412,5850,33.68,20230103,11280,-30.67,20230412,5850,33.68,20230103,5.45,N,094940,500,41 억,,206484,N,N,0,N,00,N
20230901,100523,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,7800,0,3,0.00,167724870,21560,26.37,7760,7900,7690,10140,5460,7800,7779.45,2.47,0,3519,8120,7960,7800,7640,7480,7880,7560,42,2340,500,4990,10,1,8361386,652,339.13,1.85,12,0.26,23.00,4219.00,11280,20230412,-30.85,5850,20230103,33.33,11280,-30.85,20230412,5850,33.33,20230103,11280,-30.85,20230412,5850,33.33,20230103,5.45,N,094940,500,41 억,,206484,N,N,0,N,00,N
20230901,090517,55,60.00,KOSDAQ,,정보기기,N,N,N,Y,60,N,7770,-30,5,-0.38,20505640,2657,3.25,7760,7770,7690,10140,5460,7800,7717.59,2.47,0,-6,8120,7960,7800,7640,7480,7880,7560,42,2340,500,4990,10,1,8361386,650,337.83,1.84,12,0.03,23.00,4219.00,11280,20230412,-31.12,5850,20230103,32.82,11280,-31.12,20230412,5850,32.82,20230103,11280,-31.12,20230412,5850,32.82,20230103,5.45,N,094940,500,41 억,,206484,N,N,0,N,00,N