KissMeData/043360/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160457	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2840	-50	5	-1.73	56297400	19465	260.54	2905	2950	2840	3755	2025	2890	2892.33	1.29	0	-1589	2950	2920	2860	2830	2770	2935	2845	45	865	500	1960	5	1	9000000	256	37.37	0.57	12	0.22	76.00	5019.00	4080	20230201	-30.39	2540	20230726	11.81	4080	-30.39	20230201	2540	11.81	20230726	4080	-30.39	20230201	2540	11.81	20230726	0.44	N	043360	500	45 억	116013	N	N	N	N
3	20230731	150501	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2865	-25	5	-0.87	53648225	18533	248.07	2905	2950	2850	3755	2025	2890	2894.74	1.29	0	-1599	2950	2920	2860	2830	2770	2935	2845	45	865	500	1960	5	1	9000000	258	37.70	0.57	12	0.21	76.00	5019.00	4080	20230201	-29.78	2540	20230726	12.80	4080	-29.78	20230201	2540	12.80	20230726	4080	-29.78	20230201	2540	12.80	20230726	0.44	N	043360	500	45 억	116013	N	N	N	N
4	20230731	140500	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2885	-5	5	-0.17	41313705	14234	190.52	2905	2950	2870	3755	2025	2890	2902.47	1.29	0	-1858	2950	2920	2860	2830	2770	2935	2845	45	865	500	1960	5	1	9000000	260	37.96	0.57	12	0.16	76.00	5019.00	4080	20230201	-29.29	2540	20230726	13.58	4080	-29.29	20230201	2540	13.58	20230726	4080	-29.29	20230201	2540	13.58	20230726	0.44	N	043360	500	45 억	116013	N	N	N	N
5	20230731	130500	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2890	0	3	0.00	38350640	13207	176.78	2905	2950	2890	3755	2025	2890	2903.81	1.29	0	-1561	2950	2920	2860	2830	2770	2935	2845	45	865	500	1960	5	1	9000000	260	38.03	0.58	12	0.15	76.00	5019.00	4080	20230201	-29.17	2540	20230726	13.78	4080	-29.17	20230201	2540	13.78	20230726	4080	-29.17	20230201	2540	13.78	20230726	0.44	N	043360	500	45 억	116013	N	N	N	N
6	20230731	120505	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2930	40	2	1.38	22587245	7769	103.99	2905	2950	2890	3755	2025	2890	2907.36	1.29	0	-1156	2950	2920	2860	2830	2770	2935	2845	45	865	500	1960	5	1	9000000	264	38.55	0.58	12	0.09	76.00	5019.00	4080	20230201	-28.19	2540	20230726	15.35	4080	-28.19	20230201	2540	15.35	20230726	4080	-28.19	20230201	2540	15.35	20230726	0.44	N	043360	500	45 억	116013	N	N	N	N
7	20230731	110506	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2925	35	2	1.21	21923450	7542	100.95	2905	2950	2890	3755	2025	2890	2906.85	1.29	0	-1022	2950	2920	2860	2830	2770	2935	2845	45	865	500	1960	5	1	9000000	263	38.49	0.58	12	0.08	76.00	5019.00	4080	20230201	-28.31	2540	20230726	15.16	4080	-28.31	20230201	2540	15.16	20230726	4080	-28.31	20230201	2540	15.16	20230726	0.44	N	043360	500	45 억	116013	N	N	N	N
8	20230731	100506	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2930	40	2	1.38	19522260	6717	89.91	2905	2950	2890	3755	2025	2890	2906.40	1.29	0	-1096	2950	2920	2860	2830	2770	2935	2845	45	865	500	1960	5	1	9000000	264	38.55	0.58	12	0.07	76.00	5019.00	4080	20230201	-28.19	2540	20230726	15.35	4080	-28.19	20230201	2540	15.35	20230726	4080	-28.19	20230201	2540	15.35	20230726	0.44	N	043360	500	45 억	116013	N	N	N	N
9	20230731	090458	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2905	15	2	0.52	3456950	1190	15.93	2905	2905	2905	3755	2025	2890	2905.00	1.29	0	-70	2950	2920	2860	2830	2770	2935	2845	45	865	500	1960	5	1	9000000	261	38.22	0.58	12	0.01	76.00	5019.00	4080	20230201	-28.80	2540	20230726	14.37	4080	-28.80	20230201	2540	14.37	20230726	4080	-28.80	20230201	2540	14.37	20230726	0.44	N	043360	500	45 억	116013	N	N	N	N
10	20230728	160501	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2890	100	2	3.58	21208250	7471	14.03	2800	2890	2800	3625	1955	2790	2838.74	1.30	0	-570	2953	2871	2733	2651	2513	2912	2692	45	835	500	1890	5	1	9000000	260	38.03	0.58	12	0.08	76.00	5019.00	4080	20230201	-29.17	2540	20230726	13.78	4080	-29.17	20230201	2540	13.78	20230726	4080	-29.17	20230201	2540	13.78	20230726	0.44	N	043360	500	45 억	116586	N	N	N	N
11	20230728	150500	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2870	80	2	2.87	20295030	7155	13.44	2800	2890	2800	3625	1955	2790	2836.48	1.30	0	-571	2953	2871	2733	2651	2513	2912	2692	45	835	500	1890	5	1	9000000	258	37.76	0.57	12	0.08	76.00	5019.00	4080	20230201	-29.66	2540	20230726	12.99	4080	-29.66	20230201	2540	12.99	20230726	4080	-29.66	20230201	2540	12.99	20230726	0.44	N	043360	500	45 억	116586	N	N	N	N
12	20230728	140459	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2855	65	2	2.33	17511680	6181	11.61	2800	2885	2800	3625	1955	2790	2833.15	1.30	0	-472	2953	2871	2733	2651	2513	2912	2692	45	835	500	1890	5	1	9000000	257	37.57	0.57	12	0.07	76.00	5019.00	4080	20230201	-30.02	2540	20230726	12.40	4080	-30.02	20230201	2540	12.40	20230726	4080	-30.02	20230201	2540	12.40	20230726	0.44	N	043360	500	45 억	116586	N	N	N	N
13	20230728	130501	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2850	60	2	2.15	17032950	6013	11.30	2800	2885	2800	3625	1955	2790	2832.69	1.30	0	-475	2953	2871	2733	2651	2513	2912	2692	45	835	500	1890	5	1	9000000	257	37.50	0.57	12	0.07	76.00	5019.00	4080	20230201	-30.15	2540	20230726	12.20	4080	-30.15	20230201	2540	12.20	20230726	4080	-30.15	20230201	2540	12.20	20230726	0.44	N	043360	500	45 억	116586	N	N	N	N
14	20230728	120458	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2855	65	2	2.33	15417780	5451	10.24	2800	2875	2800	3625	1955	2790	2828.43	1.30	0	-60	2953	2871	2733	2651	2513	2912	2692	45	835	500	1890	5	1	9000000	257	37.57	0.57	12	0.06	76.00	5019.00	4080	20230201	-30.02	2540	20230726	12.40	4080	-30.02	20230201	2540	12.40	20230726	4080	-30.02	20230201	2540	12.40	20230726	0.44	N	043360	500	45 억	116586	N	N	N	N
15	20230728	110502	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2855	65	2	2.33	10915955	3870	7.27	2800	2860	2800	3625	1955	2790	2820.66	1.30	0	-75	2953	2871	2733	2651	2513	2912	2692	45	835	500	1890	5	1	9000000	257	37.57	0.57	12	0.04	76.00	5019.00	4080	20230201	-30.02	2540	20230726	12.40	4080	-30.02	20230201	2540	12.40	20230726	4080	-30.02	20230201	2540	12.40	20230726	0.44	N	043360	500	45 억	116586	N	N	N	N
16	20230728	100458	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2810	20	2	0.72	4999980	1775	3.33	2800	2850	2800	3625	1955	2790	2816.89	1.30	0	31	2953	2871	2733	2651	2513	2912	2692	45	835	500	1890	5	1	9000000	253	36.97	0.56	12	0.02	76.00	5019.00	4080	20230201	-31.13	2540	20230726	10.63	4080	-31.13	20230201	2540	10.63	20230726	4080	-31.13	20230201	2540	10.63	20230726	0.44	N	043360	500	45 억	116586	N	N	N	N
17	20230728	090501	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2850	60	2	2.15	3607785	1284	2.41	2800	2850	2800	3625	1955	2790	2809.80	1.30	0	310	2953	2871	2733	2651	2513	2912	2692	45	835	500	1890	5	1	9000000	257	37.50	0.57	12	0.01	76.00	5019.00	4080	20230201	-30.15	2540	20230726	12.20	4080	-30.15	20230201	2540	12.20	20230726	4080	-30.15	20230201	2540	12.20	20230726	0.44	N	043360	500	45 억	116586	N	N	N	N
18	20230727	160458	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2790	110	2	4.10	144671890	53232	63.06	2650	2815	2595	3480	1880	2680	2717.76	1.32	-1186	-2236	3000	2840	2690	2530	2380	2765	2455	45	800	500	1820	5	1	9000000	251	36.71	0.56	12	0.59	76.00	5019.00	4080	20230201	-31.62	2540	20230726	9.84	4080	-31.62	20230201	2540	9.84	20230726	4080	-31.62	20230201	2540	9.84	20230726	0.44	N	043360	500	45 억	118822	N	N	N	N
19	20230727	150459	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2785	105	2	3.92	128074320	47276	56.00	2650	2815	2595	3480	1880	2680	2709.08	1.32	-1186	-2277	3000	2840	2690	2530	2380	2765	2455	45	800	500	1820	5	1	9000000	251	36.64	0.55	12	0.53	76.00	5019.00	4080	20230201	-31.74	2540	20230726	9.65	4080	-31.74	20230201	2540	9.65	20230726	4080	-31.74	20230201	2540	9.65	20230726	0.44	N	043360	500	45 억	118822	N	N	N	N
20	20230727	140455	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2785	105	2	3.92	113597480	42091	49.86	2650	2815	2595	3480	1880	2680	2698.85	1.32	-1186	-1826	3000	2840	2690	2530	2380	2765	2455	45	800	500	1820	5	1	9000000	251	36.64	0.55	12	0.47	76.00	5019.00	4080	20230201	-31.74	2540	20230726	9.65	4080	-31.74	20230201	2540	9.65	20230726	4080	-31.74	20230201	2540	9.65	20230726	0.44	N	043360	500	45 억	118822	N	N	N	N
21	20230727	130456	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2735	55	2	2.05	95772895	35686	42.27	2650	2750	2595	3480	1880	2680	2683.77	1.32	-1186	-1588	3000	2840	2690	2530	2380	2765	2455	45	800	500	1820	5	1	9000000	246	35.99	0.54	12	0.40	76.00	5019.00	4080	20230201	-32.97	2540	20230726	7.68	4080	-32.97	20230201	2540	7.68	20230726	4080	-32.97	20230201	2540	7.68	20230726	0.44	N	043360	500	45 억	118822	N	N	N	N
22	20230727	120458	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2700	20	2	0.75	84681530	31605	37.44	2650	2715	2595	3480	1880	2680	2679.37	1.32	-1186	-1101	3000	2840	2690	2530	2380	2765	2455	45	800	500	1820	5	1	9000000	243	35.53	0.54	12	0.35	76.00	5019.00	4080	20230201	-33.82	2540	20230726	6.30	4080	-33.82	20230201	2540	6.30	20230726	4080	-33.82	20230201	2540	6.30	20230726	0.44	N	043360	500	45 억	118822	N	N	N	N
23	20230727	110457	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2695	15	2	0.56	81190925	30314	35.91	2650	2705	2595	3480	1880	2680	2678.33	1.32	-1186	-1216	3000	2840	2690	2530	2380	2765	2455	45	800	500	1820	5	1	9000000	243	35.46	0.54	12	0.34	76.00	5019.00	4080	20230201	-33.95	2540	20230726	6.10	4080	-33.95	20230201	2540	6.10	20230726	4080	-33.95	20230201	2540	6.10	20230726	0.44	N	043360	500	45 억	118822	N	N	N	N
24	20230727	100457	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2675	-5	5	-0.19	74212955	27725	32.84	2650	2695	2595	3480	1880	2680	2676.75	1.32	-1186	-1356	3000	2840	2690	2530	2380	2765	2455	45	800	500	1820	5	1	9000000	241	35.20	0.53	12	0.31	76.00	5019.00	4080	20230201	-34.44	2540	20230726	5.31	4080	-34.44	20230201	2540	5.31	20230726	4080	-34.44	20230201	2540	5.31	20230726	0.44	N	043360	500	45 억	118822	N	N	N	N
25	20230727	090457	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2625	-55	5	-2.05	15323325	5783	6.85	2650	2655	2595	3480	1880	2680	2649.72	1.32	-1186	-1763	3000	2840	2690	2530	2380	2765	2455	45	800	500	1820	5	1	9000000	236	34.54	0.52	12	0.06	76.00	5019.00	4080	20230201	-35.66	2540	20230726	3.35	4080	-35.66	20230201	2540	3.35	20230726	4080	-35.66	20230201	2540	3.35	20230726	0.44	N	043360	500	45 억	118822	N	N	N	N
26	20230726	160455	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	2680	-170	5	-5.96	223377090	84420	249.11	2850	2850	2540	3705	1995	2850	2646.02	1.33	0	205	2970	2910	2870	2810	2770	2890	2790	45	855	500	1930	5	1	9000000	241	35.26	0.53	12	0.94	76.00	5019.00	4080	20230201	-34.31	2540	20230726	5.51	4080	-34.31	20230201	2540	5.51	20230726	4080	-34.31	20230201	2540	5.51	20230726	0.47	N	043360	500	45 억	120008	N	N	N	N
27	20230726	150458	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	2645	-205	5	-7.19	222190355	83977	247.81	2850	2850	2540	3705	1995	2850	2645.85	1.33	0	320	2970	2910	2870	2810	2770	2890	2790	45	855	500	1930	5	1	9000000	238	34.80	0.53	12	0.93	76.00	5019.00	4080	20230201	-35.17	2540	20230726	4.13	4080	-35.17	20230201	2540	4.13	20230726	4080	-35.17	20230201	2540	4.13	20230726	0.47	N	043360	500	45 억	120008	N	N	N	N
28	20230726	140457	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	2615	-235	5	-8.25	172130615	65033	191.91	2850	2850	2540	3705	1995	2850	2646.82	1.33	0	619	2970	2910	2870	2810	2770	2890	2790	45	855	500	1930	5	1	9000000	235	34.41	0.52	12	0.72	76.00	5019.00	4080	20230201	-35.91	2540	20230726	2.95	4080	-35.91	20230201	2540	2.95	20230726	4080	-35.91	20230201	2540	2.95	20230726	0.47	N	043360	500	45 억	120008	N	N	N	N
29	20230726	130454	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	2605	-245	5	-8.60	159237305	60109	177.38	2850	2850	2540	3705	1995	2850	2649.14	1.33	0	1684	2970	2910	2870	2810	2770	2890	2790	45	855	500	1930	5	1	9000000	234	34.28	0.52	12	0.67	76.00	5019.00	4080	20230201	-36.15	2540	20230726	2.56	4080	-36.15	20230201	2540	2.56	20230726	4080	-36.15	20230201	2540	2.56	20230726	0.47	N	043360	500	45 억	120008	N	N	N	N
30	20230726	120456	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	2635	-215	5	-7.54	136972405	51476	151.90	2850	2850	2540	3705	1995	2850	2660.90	1.33	0	1701	2970	2910	2870	2810	2770	2890	2790	45	855	500	1930	5	1	9000000	237	34.67	0.53	12	0.57	76.00	5019.00	4080	20230201	-35.42	2540	20230726	3.74	4080	-35.42	20230201	2540	3.74	20230726	4080	-35.42	20230201	2540	3.74	20230726	0.47	N	043360	500	45 억	120008	N	N	N	N
31	20230726	110453	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	2660	-190	5	-6.67	131717260	49471	145.98	2850	2850	2540	3705	1995	2850	2662.51	1.33	0	1434	2970	2910	2870	2810	2770	2890	2790	45	855	500	1930	5	1	9000000	239	35.00	0.53	12	0.55	76.00	5019.00	4080	20230201	-34.80	2540	20230726	4.72	4080	-34.80	20230201	2540	4.72	20230726	4080	-34.80	20230201	2540	4.72	20230726	0.47	N	043360	500	45 억	120008	N	N	N	N
32	20230726	100457	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	2680	-170	5	-5.96	68321745	25247	74.50	2850	2850	2630	3705	1995	2850	2706.13	1.33	0	-691	2970	2910	2870	2810	2770	2890	2790	45	855	500	1930	5	1	9000000	241	35.26	0.53	12	0.28	76.00	5019.00	4080	20230201	-34.31	2630	20230726	1.90	4080	-34.31	20230201	2630	1.90	20230726	4080	-34.31	20230201	2630	1.90	20230726	0.47	N	043360	500	45 억	120008	N	N	N	N
33	20230726	090452	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2805	-45	5	-1.58	8671960	3065	9.04	2850	2850	2750	3705	1995	2850	2829.35	1.33	0	-398	2970	2910	2870	2810	2770	2890	2790	45	855	500	1930	5	1	9000000	252	36.91	0.56	12	0.03	76.00	5019.00	4080	20230201	-31.25	2725	20220927	2.94	4080	-31.25	20230201	2750	2.00	20230726	4080	-31.25	20230201	2725	2.94	20220927	0.47	N	043360	500	45 억	120008	N	N	N	N
34	20230725	160451	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2850	-60	5	-2.06	96978120	33888	74.86	2910	2930	2830	3780	2040	2910	2861.72	1.36	0	-2384	3110	3010	2930	2830	2750	2970	2790	45	870	500	1970	5	1	9000000	257	37.50	0.57	12	0.38	76.00	5019.00	4080	20230201	-30.15	2725	20220927	4.59	4080	-30.15	20230201	2820	1.06	20230103	4080	-30.15	20230201	2725	4.59	20220927	0.47	N	043360	500	45 억	122382	N	N	N	N
35	20230725	150448	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2865	-45	5	-1.55	95608795	33408	73.80	2910	2930	2830	3780	2040	2910	2861.85	1.36	0	-2384	3110	3010	2930	2830	2750	2970	2790	45	870	500	1970	5	1	9000000	258	37.70	0.57	12	0.37	76.00	5019.00	4080	20230201	-29.78	2725	20220927	5.14	4080	-29.78	20230201	2820	1.60	20230103	4080	-29.78	20230201	2725	5.14	20220927	0.47	N	043360	500	45 억	122382	N	N	N	N
36	20230725	140448	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2870	-40	5	-1.37	88325030	30866	68.19	2910	2930	2830	3780	2040	2910	2861.56	1.36	0	-2342	3110	3010	2930	2830	2750	2970	2790	45	870	500	1970	5	1	9000000	258	37.76	0.57	12	0.34	76.00	5019.00	4080	20230201	-29.66	2725	20220927	5.32	4080	-29.66	20230201	2820	1.77	20230103	4080	-29.66	20230201	2725	5.32	20220927	0.47	N	043360	500	45 억	122382	N	N	N	N
37	20230725	130452	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2850	-60	5	-2.06	61102310	21343	47.15	2910	2930	2835	3780	2040	2910	2862.87	1.36	0	-1462	3110	3010	2930	2830	2750	2970	2790	45	870	500	1970	5	1	9000000	257	37.50	0.57	12	0.24	76.00	5019.00	4080	20230201	-30.15	2725	20220927	4.59	4080	-30.15	20230201	2820	1.06	20230103	4080	-30.15	20230201	2725	4.59	20220927	0.47	N	043360	500	45 억	122382	N	N	N	N
38	20230725	120452	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2850	-60	5	-2.06	60915085	21277	47.00	2910	2930	2840	3780	2040	2910	2862.95	1.36	0	-1462	3110	3010	2930	2830	2750	2970	2790	45	870	500	1970	5	1	9000000	257	37.50	0.57	12	0.24	76.00	5019.00	4080	20230201	-30.15	2725	20220927	4.59	4080	-30.15	20230201	2820	1.06	20230103	4080	-30.15	20230201	2725	4.59	20220927	0.47	N	043360	500	45 억	122382	N	N	N	N
39	20230725	110450	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2865	-45	5	-1.55	51627205	18020	39.81	2910	2930	2850	3780	2040	2910	2864.99	1.36	0	-509	3110	3010	2930	2830	2750	2970	2790	45	870	500	1970	5	1	9000000	258	37.70	0.57	12	0.20	76.00	5019.00	4080	20230201	-29.78	2725	20220927	5.14	4080	-29.78	20230201	2820	1.60	20230103	4080	-29.78	20230201	2725	5.14	20220927	0.47	N	043360	500	45 억	122382	N	N	N	N
40	20230725	100449	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2865	-45	5	-1.55	13747455	4758	10.51	2910	2930	2865	3780	2040	2910	2889.33	1.36	0	-570	3110	3010	2930	2830	2750	2970	2790	45	870	500	1970	5	1	9000000	258	37.70	0.57	12	0.05	76.00	5019.00	4080	20230201	-29.78	2725	20220927	5.14	4080	-29.78	20230201	2820	1.60	20230103	4080	-29.78	20230201	2725	5.14	20220927	0.47	N	043360	500	45 억	122382	N	N	N	N
41	20230725	090450	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2895	-15	5	-0.52	5297240	1821	4.02	2910	2930	2895	3780	2040	2910	2908.97	1.36	0	65	3110	3010	2930	2830	2750	2970	2790	45	870	500	1970	5	1	9000000	261	38.09	0.58	12	0.02	76.00	5019.00	4080	20230201	-29.04	2725	20220927	6.24	4080	-29.04	20230201	2820	2.66	20230103	4080	-29.04	20230201	2725	6.24	20220927	0.47	N	043360	500	45 억	122382	N	N	N	N
42	20230724	160451	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2910	-120	5	-3.96	132527630	45266	267.70	3030	3030	2850	3935	2125	3030	2927.75	1.38	0	-1712	3076	3052	3041	3017	3006	3047	3012	45	905	500	2060	5	1	9000000	262	38.29	0.58	12	0.50	76.00	5019.00	4080	20230201	-28.68	2725	20220927	6.79	4080	-28.68	20230201	2820	3.19	20230103	4080	-28.68	20230201	2725	6.79	20220927	0.47	N	043360	500	45 억	124094	N	N	N	N
43	20230724	150447	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2895	-135	5	-4.46	129047185	44068	260.62	3030	3030	2850	3935	2125	3030	2928.36	1.38	0	-1352	3076	3052	3041	3017	3006	3047	3012	45	905	500	2060	5	1	9000000	261	38.09	0.58	12	0.49	76.00	5019.00	4080	20230201	-29.04	2725	20220927	6.24	4080	-29.04	20230201	2820	2.66	20230103	4080	-29.04	20230201	2725	6.24	20220927	0.47	N	043360	500	45 억	124094	N	N	N	N
44	20230724	140446	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2885	-145	5	-4.79	118809560	40523	239.65	3030	3030	2850	3935	2125	3030	2931.90	1.38	0	-1377	3076	3052	3041	3017	3006	3047	3012	45	905	500	2060	5	1	9000000	260	37.96	0.57	12	0.45	76.00	5019.00	4080	20230201	-29.29	2725	20220927	5.87	4080	-29.29	20230201	2820	2.30	20230103	4080	-29.29	20230201	2725	5.87	20220927	0.47	N	043360	500	45 억	124094	N	N	N	N
45	20230724	130447	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2890	-140	5	-4.62	113988600	38852	229.77	3030	3030	2850	3935	2125	3030	2933.92	1.38	0	-1357	3076	3052	3041	3017	3006	3047	3012	45	905	500	2060	5	1	9000000	260	38.03	0.58	12	0.43	76.00	5019.00	4080	20230201	-29.17	2725	20220927	6.06	4080	-29.17	20230201	2820	2.48	20230103	4080	-29.17	20230201	2725	6.06	20220927	0.47	N	043360	500	45 억	124094	N	N	N	N
46	20230724	120448	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2935	-95	5	-3.14	102336510	34805	205.84	3030	3030	2850	3935	2125	3030	2940.28	1.38	0	-1443	3076	3052	3041	3017	3006	3047	3012	45	905	500	2060	5	1	9000000	264	38.62	0.58	12	0.39	76.00	5019.00	4080	20230201	-28.06	2725	20220927	7.71	4080	-28.06	20230201	2820	4.08	20230103	4080	-28.06	20230201	2725	7.71	20220927	0.47	N	043360	500	45 억	124094	N	N	N	N
47	20230724	110450	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2915	-115	5	-3.80	94005130	31962	189.02	3030	3030	2850	3935	2125	3030	2941.15	1.38	0	-1298	3076	3052	3041	3017	3006	3047	3012	45	905	500	2060	5	1	9000000	262	38.36	0.58	12	0.36	76.00	5019.00	4080	20230201	-28.55	2725	20220927	6.97	4080	-28.55	20230201	2820	3.37	20230103	4080	-28.55	20230201	2725	6.97	20220927	0.47	N	043360	500	45 억	124094	N	N	N	N
48	20230724	100445	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2935	-95	5	-3.14	55529330	18714	110.67	3030	3030	2920	3935	2125	3030	2967.26	1.38	0	-1247	3076	3052	3041	3017	3006	3047	3012	45	905	500	2060	5	1	9000000	264	38.62	0.58	12	0.21	76.00	5019.00	4080	20230201	-28.06	2725	20220927	7.71	4080	-28.06	20230201	2820	4.08	20230103	4080	-28.06	20230201	2725	7.71	20220927	0.47	N	043360	500	45 억	124094	N	N	N	N
49	20230724	090448	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2960	-70	5	-2.31	9221145	3061	18.10	3030	3030	2960	3935	2125	3030	3012.46	1.38	0	-928	3076	3052	3041	3017	3006	3047	3012	45	905	500	2060	5	1	9000000	266	38.95	0.59	12	0.03	76.00	5019.00	4080	20230201	-27.45	2725	20220927	8.62	4080	-27.45	20230201	2820	4.96	20230103	4080	-27.45	20230201	2725	8.62	20220927	0.47	N	043360	500	45 억	124094	N	N	N	N
50	20230721	160444	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3030	-15	5	-0.49	51541340	16909	68.01	3055	3065	3030	3955	2135	3045	3048.16	1.40	0	-1966	3165	3105	3060	3000	2955	3097	2992	45	910	500	2070	5	1	9000000	273	39.87	0.60	12	0.19	76.00	5019.00	4080	20230201	-25.74	2725	20220927	11.19	4080	-25.74	20230201	2820	7.45	20230103	4080	-25.74	20230201	2725	11.19	20220927	0.47	N	043360	500	45 억	126057	N	N	N	N
51	20230721	150447	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3030	-15	5	-0.49	51362570	16850	67.77	3055	3065	3030	3955	2135	3045	3048.22	1.40	0	-1966	3165	3105	3060	3000	2955	3097	2992	45	910	500	2070	5	1	9000000	273	39.87	0.60	12	0.19	76.00	5019.00	4080	20230201	-25.74	2725	20220927	11.19	4080	-25.74	20230201	2820	7.45	20230103	4080	-25.74	20230201	2725	11.19	20220927	0.47	N	043360	500	45 억	126057	N	N	N	N
52	20230721	140444	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3035	-10	5	-0.33	41172300	13495	54.28	3055	3065	3030	3955	2135	3045	3050.93	1.40	0	-1564	3165	3105	3060	3000	2955	3097	2992	45	910	500	2070	5	1	9000000	273	39.93	0.60	12	0.15	76.00	5019.00	4080	20230201	-25.61	2725	20220927	11.38	4080	-25.61	20230201	2820	7.62	20230103	4080	-25.61	20230201	2725	11.38	20220927	0.47	N	043360	500	45 억	126057	N	N	N	N
53	20230721	130445	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3035	-10	5	-0.33	40896095	13404	53.91	3055	3065	3030	3955	2135	3045	3051.04	1.40	0	-1558	3165	3105	3060	3000	2955	3097	2992	45	910	500	2070	5	1	9000000	273	39.93	0.60	12	0.15	76.00	5019.00	4080	20230201	-25.61	2725	20220927	11.38	4080	-25.61	20230201	2820	7.62	20230103	4080	-25.61	20230201	2725	11.38	20220927	0.47	N	043360	500	45 억	126057	N	N	N	N
54	20230721	120450	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3040	-5	5	-0.16	40835295	13384	53.83	3055	3065	3030	3955	2135	3045	3051.05	1.40	0	-1550	3165	3105	3060	3000	2955	3097	2992	45	910	500	2070	5	1	9000000	274	40.00	0.61	12	0.15	76.00	5019.00	4080	20230201	-25.49	2725	20220927	11.56	4080	-25.49	20230201	2820	7.80	20230103	4080	-25.49	20230201	2725	11.56	20220927	0.47	N	043360	500	45 억	126057	N	N	N	N
55	20230721	110448	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3040	-5	5	-0.16	40798765	13372	53.78	3055	3065	3030	3955	2135	3045	3051.06	1.40	0	-1550	3165	3105	3060	3000	2955	3097	2992	45	910	500	2070	5	1	9000000	274	40.00	0.61	12	0.15	76.00	5019.00	4080	20230201	-25.49	2725	20220927	11.56	4080	-25.49	20230201	2820	7.80	20230103	4080	-25.49	20230201	2725	11.56	20220927	0.47	N	043360	500	45 억	126057	N	N	N	N
56	20230721	100447	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3055	10	2	0.33	30306845	9928	39.93	3055	3065	3030	3955	2135	3045	3052.66	1.40	0	-891	3165	3105	3060	3000	2955	3097	2992	45	910	500	2070	5	1	9000000	275	40.20	0.61	12	0.11	76.00	5019.00	4080	20230201	-25.12	2725	20220927	12.11	4080	-25.12	20230201	2820	8.33	20230103	4080	-25.12	20230201	2725	12.11	20220927	0.47	N	043360	500	45 억	126057	N	N	N	N
57	20230721	090447	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3045	0	3	0.00	1484680	486	1.95	3055	3060	3045	3955	2135	3045	3054.90	1.40	0	-254	3165	3105	3060	3000	2955	3097	2992	45	910	500	2070	5	1	9000000	274	40.07	0.61	12	0.01	76.00	5019.00	4080	20230201	-25.37	2725	20220927	11.74	4080	-25.37	20230201	2820	7.98	20230103	4080	-25.37	20230201	2725	11.74	20220927	0.47	N	043360	500	45 억	126057	N	N	N	N
58	20230720	160445	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3045	5	2	0.16	76348155	24862	78.39	3045	3120	3015	3950	2130	3040	3070.88	1.43	0	-2699	3170	3105	3055	2990	2940	3080	2965	45	910	500	2060	5	1	9000000	274	40.07	0.61	12	0.28	76.00	5019.00	4080	20230201	-25.37	2725	20220927	11.74	4080	-25.37	20230201	2820	7.98	20230103	4080	-25.37	20230201	2725	11.74	20220927	0.47	N	043360	500	45 억	128749	N	N	N	N
59	20230720	150443	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3040	0	3	0.00	75477285	24576	77.49	3045	3120	3015	3950	2130	3040	3071.18	1.43	0	-2699	3170	3105	3055	2990	2940	3080	2965	45	910	500	2060	5	1	9000000	274	40.00	0.61	12	0.27	76.00	5019.00	4080	20230201	-25.49	2725	20220927	11.56	4080	-25.49	20230201	2820	7.80	20230103	4080	-25.49	20230201	2725	11.56	20220927	0.47	N	043360	500	45 억	128749	N	N	N	N
60	20230720	140442	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3055	15	2	0.49	70268085	22863	72.08	3045	3120	3040	3950	2130	3040	3073.44	1.43	0	-2072	3170	3105	3055	2990	2940	3080	2965	45	910	500	2060	5	1	9000000	275	40.20	0.61	12	0.25	76.00	5019.00	4080	20230201	-25.12	2725	20220927	12.11	4080	-25.12	20230201	2820	8.33	20230103	4080	-25.12	20230201	2725	12.11	20220927	0.47	N	043360	500	45 억	128749	N	N	N	N
61	20230720	130441	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3045	5	2	0.16	66756335	21713	68.46	3045	3120	3040	3950	2130	3040	3074.49	1.43	0	-2072	3170	3105	3055	2990	2940	3080	2965	45	910	500	2060	5	1	9000000	274	40.07	0.61	12	0.24	76.00	5019.00	4080	20230201	-25.37	2725	20220927	11.74	4080	-25.37	20230201	2820	7.98	20230103	4080	-25.37	20230201	2725	11.74	20220927	0.47	N	043360	500	45 억	128749	N	N	N	N
62	20230720	120447	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3095	55	2	1.81	45938650	14912	47.02	3045	3120	3040	3950	2130	3040	3080.65	1.43	0	-2159	3170	3105	3055	2990	2940	3080	2965	45	910	500	2060	5	1	9000000	279	40.72	0.62	12	0.17	76.00	5019.00	4080	20230201	-24.14	2725	20220927	13.58	4080	-24.14	20230201	2820	9.75	20230103	4080	-24.14	20230201	2725	13.58	20220927	0.47	N	043360	500	45 억	128749	N	N	N	N
63	20230720	110445	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3100	60	2	1.97	33343410	10849	34.21	3045	3120	3040	3950	2130	3040	3073.41	1.43	0	-2159	3170	3105	3055	2990	2940	3080	2965	45	910	500	2060	5	1	9000000	279	40.79	0.62	12	0.12	76.00	5019.00	4080	20230201	-24.02	2725	20220927	13.76	4080	-24.02	20230201	2820	9.93	20230103	4080	-24.02	20230201	2725	13.76	20220927	0.47	N	043360	500	45 억	128749	N	N	N	N
64	20230720	100441	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3070	30	2	0.99	24389825	7956	25.08	3045	3100	3040	3950	2130	3040	3065.59	1.43	0	-1735	3170	3105	3055	2990	2940	3080	2965	45	910	500	2060	5	1	9000000	276	40.39	0.61	12	0.09	76.00	5019.00	4080	20230201	-24.75	2725	20220927	12.66	4080	-24.75	20230201	2820	8.87	20230103	4080	-24.75	20230201	2725	12.66	20220927	0.47	N	043360	500	45 억	128749	N	N	N	N
65	20230720	090441	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3070	30	2	0.99	3627245	1183	3.73	3045	3070	3045	3950	2130	3040	3066.14	1.43	0	-744	3170	3105	3055	2990	2940	3080	2965	45	910	500	2060	5	1	9000000	276	40.39	0.61	12	0.01	76.00	5019.00	4080	20230201	-24.75	2725	20220927	12.66	4080	-24.75	20230201	2820	8.87	20230103	4080	-24.75	20230201	2725	12.66	20220927	0.47	N	043360	500	45 억	128749	N	N	N	N
66	20230719	160450	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3040	-15	5	-0.49	96103725	31717	187.32	3055	3120	3005	3970	2140	3055	3030.04	1.47	0	-3354	3175	3115	3085	3025	2995	3100	3010	45	915	500	2070	5	1	9000000	274	40.00	0.61	12	0.35	76.00	5019.00	4080	20230201	-25.49	2725	20220927	11.56	4080	-25.49	20230201	2820	7.80	20230103	4080	-25.49	20230201	2725	11.56	20220927	0.47	N	043360	500	45 억	132093	N	N	N	N
67	20230719	150448	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3035	-20	5	-0.65	91308385	30128	177.94	3055	3120	3015	3970	2140	3055	3030.68	1.47	0	-3130	3175	3115	3085	3025	2995	3100	3010	45	915	500	2070	5	1	9000000	273	39.93	0.60	12	0.33	76.00	5019.00	4080	20230201	-25.61	2725	20220927	11.38	4080	-25.61	20230201	2820	7.62	20230103	4080	-25.61	20230201	2725	11.38	20220927	0.47	N	043360	500	45 억	132093	N	N	N	N
68	20230719	140450	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3035	-20	5	-0.65	64122670	21129	124.79	3055	3120	3015	3970	2140	3055	3034.82	1.47	0	-2917	3175	3115	3085	3025	2995	3100	3010	45	915	500	2070	5	1	9000000	273	39.93	0.60	12	0.23	76.00	5019.00	4080	20230201	-25.61	2725	20220927	11.38	4080	-25.61	20230201	2820	7.62	20230103	4080	-25.61	20230201	2725	11.38	20220927	0.47	N	043360	500	45 억	132093	N	N	N	N
69	20230719	130444	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3040	-15	5	-0.49	63576375	20949	123.72	3055	3120	3015	3970	2140	3055	3034.82	1.47	0	-2743	3175	3115	3085	3025	2995	3100	3010	45	915	500	2070	5	1	9000000	274	40.00	0.61	12	0.23	76.00	5019.00	4080	20230201	-25.49	2725	20220927	11.56	4080	-25.49	20230201	2820	7.80	20230103	4080	-25.49	20230201	2725	11.56	20220927	0.47	N	043360	500	45 억	132093	N	N	N	N
70	20230719	120449	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3020	-35	5	-1.15	59544310	19619	115.87	3055	3120	3015	3970	2140	3055	3035.03	1.47	0	-2737	3175	3115	3085	3025	2995	3100	3010	45	915	500	2070	5	1	9000000	272	39.74	0.60	12	0.22	76.00	5019.00	4080	20230201	-25.98	2725	20220927	10.83	4080	-25.98	20230201	2820	7.09	20230103	4080	-25.98	20230201	2725	10.83	20220927	0.47	N	043360	500	45 억	132093	N	N	N	N
71	20230719	110449	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3040	-15	5	-0.49	54863260	18069	106.72	3055	3120	3015	3970	2140	3055	3036.32	1.47	0	-2512	3175	3115	3085	3025	2995	3100	3010	45	915	500	2070	5	1	9000000	274	40.00	0.61	12	0.20	76.00	5019.00	4080	20230201	-25.49	2725	20220927	11.56	4080	-25.49	20230201	2820	7.80	20230103	4080	-25.49	20230201	2725	11.56	20220927	0.47	N	043360	500	45 억	132093	N	N	N	N
72	20230719	100446	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3040	-15	5	-0.49	48724635	16048	94.78	3055	3120	3015	3970	2140	3055	3036.18	1.47	0	-2528	3175	3115	3085	3025	2995	3100	3010	45	915	500	2070	5	1	9000000	274	40.00	0.61	12	0.18	76.00	5019.00	4080	20230201	-25.49	2725	20220927	11.56	4080	-25.49	20230201	2820	7.80	20230103	4080	-25.49	20230201	2725	11.56	20220927	0.47	N	043360	500	45 억	132093	N	N	N	N
73	20230719	090446	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3035	-20	5	-0.65	8832190	2884	17.03	3055	3120	3030	3970	2140	3055	3062.48	1.47	0	-681	3175	3115	3085	3025	2995	3100	3010	45	915	500	2070	5	1	9000000	273	39.93	0.60	12	0.03	76.00	5019.00	4080	20230201	-25.61	2725	20220927	11.38	4080	-25.61	20230201	2820	7.62	20230103	4080	-25.61	20230201	2725	11.38	20220927	0.47	N	043360	500	45 억	132093	N	N	N	N
74	20230718	160445	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3055	-75	5	-2.40	52491730	16932	96.88	3115	3145	3055	4065	2195	3130	3100.15	1.51	0	-3919	3206	3167	3146	3107	3086	3157	3097	45	935	500	2120	5	1	9000000	275	40.20	0.61	12	0.19	76.00	5019.00	4080	20230201	-25.12	2725	20220927	12.11	4080	-25.12	20230201	2820	8.33	20230103	4080	-25.12	20230201	2725	12.11	20220927	0.47	N	043360	500	45 억	136012	N	N	N	N
75	20230718	150446	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3085	-45	5	-1.44	42776610	13763	78.75	3115	3145	3060	4065	2195	3130	3108.09	1.51	0	-3947	3206	3167	3146	3107	3086	3157	3097	45	935	500	2120	5	1	9000000	278	40.59	0.61	12	0.15	76.00	5019.00	4080	20230201	-24.39	2725	20220927	13.21	4080	-24.39	20230201	2820	9.40	20230103	4080	-24.39	20230201	2725	13.21	20220927	0.47	N	043360	500	45 억	136012	N	N	N	N
76	20230718	140443	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3075	-55	5	-1.76	33635550	10796	61.77	3115	3145	3060	4065	2195	3130	3115.56	1.51	0	-3615	3206	3167	3146	3107	3086	3157	3097	45	935	500	2120	5	1	9000000	277	40.46	0.61	12	0.12	76.00	5019.00	4080	20230201	-24.63	2725	20220927	12.84	4080	-24.63	20230201	2820	9.04	20230103	4080	-24.63	20230201	2725	12.84	20220927	0.47	N	043360	500	45 억	136012	N	N	N	N
77	20230718	130444	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3080	-50	5	-1.60	28130160	9004	51.52	3115	3145	3080	4065	2195	3130	3124.18	1.51	0	-3613	3206	3167	3146	3107	3086	3157	3097	45	935	500	2120	5	1	9000000	277	40.53	0.61	12	0.10	76.00	5019.00	4080	20230201	-24.51	2725	20220927	13.03	4080	-24.51	20230201	2820	9.22	20230103	4080	-24.51	20230201	2725	13.03	20220927	0.47	N	043360	500	45 억	136012	N	N	N	N
78	20230718	120446	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3105	-25	5	-0.80	24825130	7938	45.42	3115	3145	3105	4065	2195	3130	3127.38	1.51	0	-2797	3206	3167	3146	3107	3086	3157	3097	45	935	500	2120	5	1	9000000	279	40.86	0.62	12	0.09	76.00	5019.00	4080	20230201	-23.90	2725	20220927	13.94	4080	-23.90	20230201	2820	10.11	20230103	4080	-23.90	20230201	2725	13.94	20220927	0.47	N	043360	500	45 억	136012	N	N	N	N
79	20230718	110447	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3115	-15	5	-0.48	20171230	6444	36.87	3115	3145	3105	4065	2195	3130	3130.23	1.51	0	-1327	3206	3167	3146	3107	3086	3157	3097	45	935	500	2120	5	1	9000000	280	40.99	0.62	12	0.07	76.00	5019.00	4080	20230201	-23.65	2725	20220927	14.31	4080	-23.65	20230201	2820	10.46	20230103	4080	-23.65	20230201	2725	14.31	20220927	0.47	N	043360	500	45 억	136012	N	N	N	N
80	20230718	100442	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3125	-5	5	-0.16	12214555	3897	22.30	3115	3145	3105	4065	2195	3130	3134.35	1.51	0	-978	3206	3167	3146	3107	3086	3157	3097	45	935	500	2120	5	1	9000000	281	41.12	0.62	12	0.04	76.00	5019.00	4080	20230201	-23.41	2725	20220927	14.68	4080	-23.41	20230201	2820	10.82	20230103	4080	-23.41	20230201	2725	14.68	20220927	0.47	N	043360	500	45 억	136012	N	N	N	N
81	20230718	090443	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3125	-5	5	-0.16	226855	73	0.42	3115	3125	3105	4065	2195	3130	3107.60	1.51	0	0	3206	3167	3146	3107	3086	3157	3097	45	935	500	2120	5	1	9000000	281	41.12	0.62	12	0.00	76.00	5019.00	4080	20230201	-23.41	2725	20220927	14.68	4080	-23.41	20230201	2820	10.82	20230103	4080	-23.41	20230201	2725	14.68	20220927	0.47	N	043360	500	45 억	136012	N	N	N	N
82	20230717	160443	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3130	-55	5	-1.73	55203620	17477	46.86	3185	3185	3125	4140	2230	3185	3158.65	1.54	0	-2839	3308	3246	3208	3146	3108	3227	3127	45	955	500	2160	5	1	9000000	282	41.18	0.62	12	0.19	76.00	5019.00	4080	20230201	-23.28	2725	20220927	14.86	4080	-23.28	20230201	2820	10.99	20230103	4080	-23.28	20230201	2725	14.86	20220927	0.46	N	043360	500	45 억	138835	N	N	N	N
83	20230717	150441	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3125	-60	5	-1.88	51798180	16389	43.95	3185	3185	3125	4140	2230	3185	3160.55	1.54	0	-2856	3308	3246	3208	3146	3108	3227	3127	45	955	500	2160	5	1	9000000	281	41.12	0.62	12	0.18	76.00	5019.00	4080	20230201	-23.41	2725	20220927	14.68	4080	-23.41	20230201	2820	10.82	20230103	4080	-23.41	20230201	2725	14.68	20220927	0.46	N	043360	500	45 억	138835	N	N	N	N
84	20230717	140443	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3130	-55	5	-1.73	50584865	16001	42.91	3185	3185	3130	4140	2230	3185	3161.36	1.54	0	-2862	3308	3246	3208	3146	3108	3227	3127	45	955	500	2160	5	1	9000000	282	41.18	0.62	12	0.18	76.00	5019.00	4080	20230201	-23.28	2725	20220927	14.86	4080	-23.28	20230201	2820	10.99	20230103	4080	-23.28	20230201	2725	14.86	20220927	0.46	N	043360	500	45 억	138835	N	N	N	N
85	20230717	130440	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3140	-45	5	-1.41	46970615	14847	39.81	3185	3185	3140	4140	2230	3185	3163.64	1.54	0	-2862	3308	3246	3208	3146	3108	3227	3127	45	955	500	2160	5	1	9000000	283	41.32	0.63	12	0.16	76.00	5019.00	4080	20230201	-23.04	2725	20220927	15.23	4080	-23.04	20230201	2820	11.35	20230103	4080	-23.04	20230201	2725	15.23	20220927	0.46	N	043360	500	45 억	138835	N	N	N	N
86	20230717	120445	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3140	-45	5	-1.41	46662895	14749	39.55	3185	3185	3140	4140	2230	3185	3163.80	1.54	0	-2862	3308	3246	3208	3146	3108	3227	3127	45	955	500	2160	5	1	9000000	283	41.32	0.63	12	0.16	76.00	5019.00	4080	20230201	-23.04	2725	20220927	15.23	4080	-23.04	20230201	2820	11.35	20230103	4080	-23.04	20230201	2725	15.23	20220927	0.46	N	043360	500	45 억	138835	N	N	N	N
87	20230717	110440	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3175	-10	5	-0.31	23270205	7319	19.63	3185	3185	3155	4140	2230	3185	3179.42	1.54	0	-2907	3308	3246	3208	3146	3108	3227	3127	45	955	500	2160	5	1	9000000	286	41.78	0.63	12	0.08	76.00	5019.00	4080	20230201	-22.18	2725	20220927	16.51	4080	-22.18	20230201	2820	12.59	20230103	4080	-22.18	20230201	2725	16.51	20220927	0.46	N	043360	500	45 억	138835	N	N	N	N
88	20230717	100441	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3165	-20	5	-0.63	17478520	5499	14.75	3185	3185	3155	4140	2230	3185	3178.49	1.54	0	-2407	3308	3246	3208	3146	3108	3227	3127	45	955	500	2160	5	1	9000000	285	41.64	0.63	12	0.06	76.00	5019.00	4080	20230201	-22.43	2725	20220927	16.15	4080	-22.43	20230201	2820	12.23	20230103	4080	-22.43	20230201	2725	16.15	20220927	0.46	N	043360	500	45 억	138835	N	N	N	N
89	20230717	090440	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3160	-25	5	-0.78	15090400	4746	12.73	3185	3185	3160	4140	2230	3185	3179.60	1.54	0	-1991	3308	3246	3208	3146	3108	3227	3127	45	955	500	2160	5	1	9000000	284	41.58	0.63	12	0.05	76.00	5019.00	4080	20230201	-22.55	2725	20220927	15.96	4080	-22.55	20230201	2820	12.06	20230103	4080	-22.55	20230201	2725	15.96	20220927	0.46	N	043360	500	45 억	138835	N	N	N	N
90	20230714	160439	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3185	-45	5	-1.39	119667700	37293	47.12	3240	3270	3170	4195	2265	3230	3208.85	1.54	0	-120	3523	3376	3243	3096	2963	3450	3170	45	965	500	2190	5	1	9000000	287	41.91	0.63	12	0.41	76.00	5019.00	4080	20230201	-21.94	2725	20220927	16.88	4080	-21.94	20230201	2820	12.94	20230103	4080	-21.94	20230201	2725	16.88	20220927	0.46	N	043360	500	45 억	138955	N	N	N	N
91	20230714	150442	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3210	-20	5	-0.62	107135400	33363	42.15	3240	3270	3170	4195	2265	3230	3211.20	1.54	0	-120	3523	3376	3243	3096	2963	3450	3170	45	965	500	2190	5	1	9000000	289	42.24	0.64	12	0.37	76.00	5019.00	4080	20230201	-21.32	2725	20220927	17.80	4080	-21.32	20230201	2820	13.83	20230103	4080	-21.32	20230201	2725	17.80	20220927	0.46	N	043360	500	45 억	138955	N	N	N	N
92	20230714	140443	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3190	-40	5	-1.24	99790295	31072	39.26	3240	3270	3170	4195	2265	3230	3211.58	1.54	0	-119	3523	3376	3243	3096	2963	3450	3170	45	965	500	2190	5	1	9000000	287	41.97	0.64	12	0.35	76.00	5019.00	4080	20230201	-21.81	2725	20220927	17.06	4080	-21.81	20230201	2820	13.12	20230103	4080	-21.81	20230201	2725	17.06	20220927	0.46	N	043360	500	45 억	138955	N	N	N	N
93	20230714	130438	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3205	-25	5	-0.77	95563380	29750	37.59	3240	3270	3170	4195	2265	3230	3212.21	1.54	0	-119	3523	3376	3243	3096	2963	3450	3170	45	965	500	2190	5	1	9000000	288	42.17	0.64	12	0.33	76.00	5019.00	4080	20230201	-21.45	2725	20220927	17.61	4080	-21.45	20230201	2820	13.65	20230103	4080	-21.45	20230201	2725	17.61	20220927	0.46	N	043360	500	45 억	138955	N	N	N	N
94	20230714	120439	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3220	-10	5	-0.31	82218570	25597	32.34	3240	3270	3170	4195	2265	3230	3212.04	1.54	0	-119	3523	3376	3243	3096	2963	3450	3170	45	965	500	2190	5	1	9000000	290	42.37	0.64	12	0.28	76.00	5019.00	4080	20230201	-21.08	2725	20220927	18.17	4080	-21.08	20230201	2820	14.18	20230103	4080	-21.08	20230201	2725	18.17	20220927	0.46	N	043360	500	45 억	138955	N	N	N	N
95	20230714	110441	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3205	-25	5	-0.77	54895630	17125	21.64	3240	3270	3170	4195	2265	3230	3205.58	1.54	0	-94	3523	3376	3243	3096	2963	3450	3170	45	965	500	2190	5	1	9000000	288	42.17	0.64	12	0.19	76.00	5019.00	4080	20230201	-21.45	2725	20220927	17.61	4080	-21.45	20230201	2820	13.65	20230103	4080	-21.45	20230201	2725	17.61	20220927	0.46	N	043360	500	45 억	138955	N	N	N	N
96	20230714	100444	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3185	-45	5	-1.39	34651330	10814	13.66	3240	3270	3170	4195	2265	3230	3204.30	1.54	0	814	3523	3376	3243	3096	2963	3450	3170	45	965	500	2190	5	1	9000000	287	41.91	0.63	12	0.12	76.00	5019.00	4080	20230201	-21.94	2725	20220927	16.88	4080	-21.94	20230201	2820	12.94	20230103	4080	-21.94	20230201	2725	16.88	20220927	0.46	N	043360	500	45 억	138955	N	N	N	N
97	20230714	090440	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3245	15	2	0.46	3715655	1144	1.45	3240	3270	3240	4195	2265	3230	3247.95	1.54	0	-69	3523	3376	3243	3096	2963	3450	3170	45	965	500	2190	5	1	9000000	292	42.70	0.65	12	0.01	76.00	5019.00	4080	20230201	-20.47	2725	20220927	19.08	4080	-20.47	20230201	2820	15.07	20230103	4080	-20.47	20230201	2725	19.08	20220927	0.46	N	043360	500	45 억	138955	N	N	N	N
98	20230713	160439	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3230	120	2	3.86	254611040	78428	990.50	3110	3390	3110	4040	2180	3110	3247.15	1.60	0	-5307	3173	3141	3108	3076	3043	3157	3092	45	930	500	2110	5	1	9000000	291	42.50	0.64	12	0.87	76.00	5019.00	4080	20230201	-20.83	2725	20220927	18.53	4080	-20.83	20230201	2820	14.54	20230103	4080	-20.83	20230201	2725	18.53	20220927	0.46	N	043360	500	45 억	144262	N	N	N	N
99	20230713	150434	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3175	65	2	2.09	241451190	74353	939.04	3110	3390	3110	4040	2180	3110	3247.36	1.60	0	-5220	3173	3141	3108	3076	3043	3157	3092	45	930	500	2110	5	1	9000000	286	41.78	0.63	12	0.83	76.00	5019.00	4080	20230201	-22.18	2725	20220927	16.51	4080	-22.18	20230201	2820	12.59	20230103	4080	-22.18	20230201	2725	16.51	20220927	0.46	N	043360	500	45 억	144262	N	N	N	N
100	20230713	140435	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3225	115	2	3.70	234095905	72046	909.90	3110	3390	3110	4040	2180	3110	3249.26	1.60	0	-5191	3173	3141	3108	3076	3043	3157	3092	45	930	500	2110	5	1	9000000	290	42.43	0.64	12	0.80	76.00	5019.00	4080	20230201	-20.96	2725	20220927	18.35	4080	-20.96	20230201	2820	14.36	20230103	4080	-20.96	20230201	2725	18.35	20220927	0.46	N	043360	500	45 억	144262	N	N	N	N
101	20230713	130437	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3220	110	2	3.54	230412890	70906	895.50	3110	3390	3110	4040	2180	3110	3249.55	1.60	0	-5209	3173	3141	3108	3076	3043	3157	3092	45	930	500	2110	5	1	9000000	290	42.37	0.64	12	0.79	76.00	5019.00	4080	20230201	-21.08	2725	20220927	18.17	4080	-21.08	20230201	2820	14.18	20230103	4080	-21.08	20230201	2725	18.17	20220927	0.46	N	043360	500	45 억	144262	N	N	N	N
102	20230713	120434	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3255	145	2	4.66	199852120	61417	775.66	3110	3390	3110	4040	2180	3110	3254.02	1.60	0	-4992	3173	3141	3108	3076	3043	3157	3092	45	930	500	2110	5	1	9000000	293	42.83	0.65	12	0.68	76.00	5019.00	4080	20230201	-20.22	2725	20220927	19.45	4080	-20.22	20230201	2820	15.43	20230103	4080	-20.22	20230201	2725	19.45	20220927	0.46	N	043360	500	45 억	144262	N	N	N	N
103	20230713	110438	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3230	120	2	3.86	165029070	50693	640.22	3110	3390	3110	4040	2180	3110	3255.46	1.60	0	-4270	3173	3141	3108	3076	3043	3157	3092	45	930	500	2110	5	1	9000000	291	42.50	0.64	12	0.56	76.00	5019.00	4080	20230201	-20.83	2725	20220927	18.53	4080	-20.83	20230201	2820	14.54	20230103	4080	-20.83	20230201	2725	18.53	20220927	0.46	N	043360	500	45 억	144262	N	N	N	N
104	20230713	100437	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3230	120	2	3.86	144777415	44449	561.37	3110	3390	3110	4040	2180	3110	3257.16	1.60	0	-3156	3173	3141	3108	3076	3043	3157	3092	45	930	500	2110	5	1	9000000	291	42.50	0.64	12	0.49	76.00	5019.00	4080	20230201	-20.83	2725	20220927	18.53	4080	-20.83	20230201	2820	14.54	20230103	4080	-20.83	20230201	2725	18.53	20220927	0.46	N	043360	500	45 억	144262	N	N	N	N
105	20230713	090358	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3160	50	2	1.61	10243585	3279	41.41	3110	3160	3110	4040	2180	3110	3124.00	1.60	0	-442	3173	3141	3108	3076	3043	3157	3092	45	930	500	2110	5	1	9000000	284	41.58	0.63	12	0.04	76.00	5019.00	4080	20230201	-22.55	2725	20220927	15.96	4080	-22.55	20230201	2820	12.06	20230103	4080	-22.55	20230201	2725	15.96	20220927	0.46	N	043360	500	45 억	144262	N	N	N	N
106	20230712	160434	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3110	65	2	2.13	24551940	7918	94.83	3075	3140	3075	3955	2135	3045	3100.78	1.62	0	-1553	3118	3081	3043	3006	2968	3100	3025	45	910	500	2070	5	1	9000000	280	40.92	0.62	12	0.09	76.00	5019.00	4080	20230201	-23.77	2725	20220927	14.13	4080	-23.77	20230201	2820	10.28	20230103	4080	-23.77	20230201	2725	14.13	20220927	0.47	N	043360	500	45 억	145815	N	N	N	N
107	20230712	150431	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3110	65	2	2.13	23215535	7488	89.68	3075	3140	3075	3955	2135	3045	3100.37	1.62	0	-1409	3118	3081	3043	3006	2968	3100	3025	45	910	500	2070	5	1	9000000	280	40.92	0.62	12	0.08	76.00	5019.00	4080	20230201	-23.77	2725	20220927	14.13	4080	-23.77	20230201	2820	10.28	20230103	4080	-23.77	20230201	2725	14.13	20220927	0.47	N	043360	500	45 억	145815	N	N	N	N
108	20230712	140430	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3110	65	2	2.13	18387090	5934	71.07	3075	3140	3075	3955	2135	3045	3098.60	1.62	0	-1084	3118	3081	3043	3006	2968	3100	3025	45	910	500	2070	5	1	9000000	280	40.92	0.62	12	0.07	76.00	5019.00	4080	20230201	-23.77	2725	20220927	14.13	4080	-23.77	20230201	2820	10.28	20230103	4080	-23.77	20230201	2725	14.13	20220927	0.47	N	043360	500	45 억	145815	N	N	N	N
109	20230712	130433	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3105	60	2	1.97	17600970	5681	68.04	3075	3140	3075	3955	2135	3045	3098.22	1.62	0	-1014	3118	3081	3043	3006	2968	3100	3025	45	910	500	2070	5	1	9000000	279	40.86	0.62	12	0.06	76.00	5019.00	4080	20230201	-23.90	2725	20220927	13.94	4080	-23.90	20230201	2820	10.11	20230103	4080	-23.90	20230201	2725	13.94	20220927	0.47	N	043360	500	45 억	145815	N	N	N	N
110	20230712	120433	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3095	50	2	1.64	15493920	5000	59.88	3075	3140	3075	3955	2135	3045	3098.78	1.62	0	-974	3118	3081	3043	3006	2968	3100	3025	45	910	500	2070	5	1	9000000	279	40.72	0.62	12	0.06	76.00	5019.00	4080	20230201	-24.14	2725	20220927	13.58	4080	-24.14	20230201	2820	9.75	20230103	4080	-24.14	20230201	2725	13.58	20220927	0.47	N	043360	500	45 억	145815	N	N	N	N
111	20230712	110432	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3095	50	2	1.64	13807160	4455	53.35	3075	3140	3075	3955	2135	3045	3099.25	1.62	0	-910	3118	3081	3043	3006	2968	3100	3025	45	910	500	2070	5	1	9000000	279	40.72	0.62	12	0.05	76.00	5019.00	4080	20230201	-24.14	2725	20220927	13.58	4080	-24.14	20230201	2820	9.75	20230103	4080	-24.14	20230201	2725	13.58	20220927	0.47	N	043360	500	45 억	145815	N	N	N	N
112	20230712	100435	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3105	60	2	1.97	12414850	4006	47.98	3075	3140	3075	3955	2135	3045	3099.06	1.62	0	-888	3118	3081	3043	3006	2968	3100	3025	45	910	500	2070	5	1	9000000	279	40.86	0.62	12	0.04	76.00	5019.00	4080	20230201	-23.90	2725	20220927	13.94	4080	-23.90	20230201	2820	10.11	20230103	4080	-23.90	20230201	2725	13.94	20220927	0.47	N	043360	500	45 억	145815	N	N	N	N
113	20230712	090434	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3130	85	2	2.79	4760735	1545	18.50	3075	3140	3075	3955	2135	3045	3081.38	1.62	0	-52	3118	3081	3043	3006	2968	3100	3025	45	910	500	2070	5	1	9000000	282	41.18	0.62	12	0.02	76.00	5019.00	4080	20230201	-23.28	2725	20220927	14.86	4080	-23.28	20230201	2820	10.99	20230103	4080	-23.28	20230201	2725	14.86	20220927	0.47	N	043360	500	45 억	145815	N	N	N	N
114	20230711	160427	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3045	10	2	0.33	25424745	8350	25.20	3005	3080	3005	3945	2125	3035	3044.88	1.63	0	-1256	3091	3062	3046	3017	3001	3077	3032	45	910	500	2060	5	1	9000000	274	40.07	0.61	12	0.09	76.00	5019.00	4080	20230201	-25.37	2725	20220927	11.74	4080	-25.37	20230201	2820	7.98	20230103	4080	-25.37	20230201	2725	11.74	20220927	0.47	N	043360	500	45 억	147069	N	N	N	N
115	20230711	150427	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3045	10	2	0.33	22545210	7405	22.35	3005	3080	3005	3945	2125	3035	3044.59	1.63	0	-1173	3091	3062	3046	3017	3001	3077	3032	45	910	500	2060	5	1	9000000	274	40.07	0.61	12	0.08	76.00	5019.00	4080	20230201	-25.37	2725	20220927	11.74	4080	-25.37	20230201	2820	7.98	20230103	4080	-25.37	20230201	2725	11.74	20220927	0.47	N	043360	500	45 억	147069	N	N	N	N
116	20230711	140425	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3045	10	2	0.33	22539120	7403	22.34	3005	3080	3005	3945	2125	3035	3044.59	1.63	0	-1171	3091	3062	3046	3017	3001	3077	3032	45	910	500	2060	5	1	9000000	274	40.07	0.61	12	0.08	76.00	5019.00	4080	20230201	-25.37	2725	20220927	11.74	4080	-25.37	20230201	2820	7.98	20230103	4080	-25.37	20230201	2725	11.74	20220927	0.47	N	043360	500	45 억	147069	N	N	N	N
117	20230711	130419	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3075	40	2	1.32	17312145	5696	17.19	3005	3080	3005	3945	2125	3035	3039.35	1.63	0	-1170	3091	3062	3046	3017	3001	3077	3032	45	910	500	2060	5	1	9000000	277	40.46	0.61	12	0.06	76.00	5019.00	4080	20230201	-24.63	2725	20220927	12.84	4080	-24.63	20230201	2820	9.04	20230103	4080	-24.63	20230201	2725	12.84	20220927	0.47	N	043360	500	45 억	147069	N	N	N	N
118	20230711	120429	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3075	40	2	1.32	17309070	5695	17.19	3005	3080	3005	3945	2125	3035	3039.35	1.63	0	-1169	3091	3062	3046	3017	3001	3077	3032	45	910	500	2060	5	1	9000000	277	40.46	0.61	12	0.06	76.00	5019.00	4080	20230201	-24.63	2725	20220927	12.84	4080	-24.63	20230201	2820	9.04	20230103	4080	-24.63	20230201	2725	12.84	20220927	0.47	N	043360	500	45 억	147069	N	N	N	N
119	20230711	110431	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3065	30	2	0.99	16774020	5521	16.66	3005	3080	3005	3945	2125	3035	3038.22	1.63	0	-995	3091	3062	3046	3017	3001	3077	3032	45	910	500	2060	5	1	9000000	276	40.33	0.61	12	0.06	76.00	5019.00	4080	20230201	-24.88	2725	20220927	12.48	4080	-24.88	20230201	2820	8.69	20230103	4080	-24.88	20230201	2725	12.48	20220927	0.47	N	043360	500	45 억	147069	N	N	N	N
120	20230711	100429	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3045	10	2	0.33	9583790	3165	9.55	3005	3045	3005	3945	2125	3035	3028.05	1.63	0	-349	3091	3062	3046	3017	3001	3077	3032	45	910	500	2060	5	1	9000000	274	40.07	0.61	12	0.04	76.00	5019.00	4080	20230201	-25.37	2725	20220927	11.74	4080	-25.37	20230201	2820	7.98	20230103	4080	-25.37	20230201	2725	11.74	20220927	0.47	N	043360	500	45 억	147069	N	N	N	N
121	20230711	090429	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3045	10	2	0.33	3982950	1323	3.99	3005	3045	3005	3945	2125	3035	3010.54	1.63	0	-88	3091	3062	3046	3017	3001	3077	3032	45	910	500	2060	5	1	9000000	274	40.07	0.61	12	0.01	76.00	5019.00	4080	20230201	-25.37	2725	20220927	11.74	4080	-25.37	20230201	2820	7.98	20230103	4080	-25.37	20230201	2725	11.74	20220927	0.47	N	043360	500	45 억	147069	N	N	N	N
122	20230710	160427	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3035	-15	5	-0.49	100922090	33133	209.03	3030	3075	3030	3965	2135	3050	3045.97	1.67	0	-2947	3096	3072	3046	3022	2996	3085	3035	45	915	500	2070	5	1	9000000	273	39.93	0.60	12	0.37	76.00	5019.00	4080	20230201	-25.61	2725	20220927	11.38	4080	-25.61	20230201	2820	7.62	20230103	4080	-25.61	20230201	2725	11.38	20220927	0.47	N	043360	500	45 억	150017	N	N	N	N
123	20230710	150425	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3035	-15	5	-0.49	91428520	30005	189.29	3030	3075	3030	3965	2135	3050	3047.11	1.67	0	-2214	3096	3072	3046	3022	2996	3085	3035	45	915	500	2070	5	1	9000000	273	39.93	0.60	12	0.33	76.00	5019.00	4080	20230201	-25.61	2725	20220927	11.38	4080	-25.61	20230201	2820	7.62	20230103	4080	-25.61	20230201	2725	11.38	20220927	0.47	N	043360	500	45 억	150017	N	N	N	N
124	20230710	140423	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3045	-5	5	-0.16	57805785	18931	119.43	3030	3075	3030	3965	2135	3050	3053.50	1.67	0	-1860	3096	3072	3046	3022	2996	3085	3035	45	915	500	2070	5	1	9000000	274	40.07	0.61	12	0.21	76.00	5019.00	4080	20230201	-25.37	2725	20220927	11.74	4080	-25.37	20230201	2820	7.98	20230103	4080	-25.37	20230201	2725	11.74	20220927	0.47	N	043360	500	45 억	150017	N	N	N	N
125	20230710	130420	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3055	5	2	0.16	47719875	15623	98.56	3030	3075	3030	3965	2135	3050	3054.46	1.67	0	-1437	3096	3072	3046	3022	2996	3085	3035	45	915	500	2070	5	1	9000000	275	40.20	0.61	12	0.17	76.00	5019.00	4080	20230201	-25.12	2725	20220927	12.11	4080	-25.12	20230201	2820	8.33	20230103	4080	-25.12	20230201	2725	12.11	20220927	0.47	N	043360	500	45 억	150017	N	N	N	N
126	20230710	120426	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3075	25	2	0.82	44532010	14580	91.98	3030	3075	3030	3965	2135	3050	3054.32	1.67	0	-1435	3096	3072	3046	3022	2996	3085	3035	45	915	500	2070	5	1	9000000	277	40.46	0.61	12	0.16	76.00	5019.00	4080	20230201	-24.63	2725	20220927	12.84	4080	-24.63	20230201	2820	9.04	20230103	4080	-24.63	20230201	2725	12.84	20220927	0.47	N	043360	500	45 억	150017	N	N	N	N
127	20230710	110428	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3055	5	2	0.16	37816975	12391	78.17	3030	3075	3030	3965	2135	3050	3051.97	1.67	0	-987	3096	3072	3046	3022	2996	3085	3035	45	915	500	2070	5	1	9000000	275	40.20	0.61	12	0.14	76.00	5019.00	4080	20230201	-25.12	2725	20220927	12.11	4080	-25.12	20230201	2820	8.33	20230103	4080	-25.12	20230201	2725	12.11	20220927	0.47	N	043360	500	45 억	150017	N	N	N	N
128	20230710	100427	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3060	10	2	0.33	22786250	7471	47.13	3030	3075	3030	3965	2135	3050	3049.96	1.67	0	-775	3096	3072	3046	3022	2996	3085	3035	45	915	500	2070	5	1	9000000	275	40.26	0.61	12	0.08	76.00	5019.00	4080	20230201	-25.00	2725	20220927	12.29	4080	-25.00	20230201	2820	8.51	20230103	4080	-25.00	20230201	2725	12.29	20220927	0.47	N	043360	500	45 억	150017	N	N	N	N
129	20230710	090424	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3035	-15	5	-0.49	3566710	1177	7.43	3030	3035	3030	3965	2135	3050	3030.34	1.67	0	-17	3096	3072	3046	3022	2996	3085	3035	45	915	500	2070	5	1	9000000	273	39.93	0.60	12	0.01	76.00	5019.00	4080	20230201	-25.61	2725	20220927	11.38	4080	-25.61	20230201	2820	7.62	20230103	4080	-25.61	20230201	2725	11.38	20220927	0.47	N	043360	500	45 억	150017	N	N	N	N
130	20230707	160421	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3050	-60	5	-1.93	48255085	15851	113.29	3030	3070	3020	4040	2180	3110	3044.29	1.71	0	-4117	3173	3141	3113	3081	3053	3127	3067	45	930	500	2110	5	1	9000000	275	40.13	0.61	12	0.18	76.00	5019.00	4080	20230201	-25.25	2725	20220927	11.93	4080	-25.25	20230201	2820	8.16	20230103	4080	-25.25	20230201	2725	11.93	20220927	0.47	N	043360	500	45 억	154124	N	N	N	N
131	20230707	150423	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3055	-55	5	-1.77	44704555	14687	104.97	3030	3065	3020	4040	2180	3110	3043.82	1.71	0	-4057	3173	3141	3113	3081	3053	3127	3067	45	930	500	2110	5	1	9000000	275	40.20	0.61	12	0.16	76.00	5019.00	4080	20230201	-25.12	2725	20220927	12.11	4080	-25.12	20230201	2820	8.33	20230103	4080	-25.12	20230201	2725	12.11	20220927	0.47	N	043360	500	45 억	154124	N	N	N	N
132	20230707	140429	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3050	-60	5	-1.93	41500760	13640	97.49	3030	3060	3020	4040	2180	3110	3042.58	1.71	0	-3521	3173	3141	3113	3081	3053	3127	3067	45	930	500	2110	5	1	9000000	275	40.13	0.61	12	0.15	76.00	5019.00	4080	20230201	-25.25	2725	20220927	11.93	4080	-25.25	20230201	2820	8.16	20230103	4080	-25.25	20230201	2725	11.93	20220927	0.47	N	043360	500	45 억	154124	N	N	N	N
133	20230707	130426	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3050	-60	5	-1.93	39828500	13091	93.57	3030	3060	3020	4040	2180	3110	3042.43	1.71	0	-3276	3173	3141	3113	3081	3053	3127	3067	45	930	500	2110	5	1	9000000	275	40.13	0.61	12	0.15	76.00	5019.00	4080	20230201	-25.25	2725	20220927	11.93	4080	-25.25	20230201	2820	8.16	20230103	4080	-25.25	20230201	2725	11.93	20220927	0.47	N	043360	500	45 억	154124	N	N	N	N
134	20230707	120426	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3030	-80	5	-2.57	37809970	12427	88.82	3030	3060	3020	4040	2180	3110	3042.57	1.71	0	-3275	3173	3141	3113	3081	3053	3127	3067	45	930	500	2110	5	1	9000000	273	39.87	0.60	12	0.14	76.00	5019.00	4080	20230201	-25.74	2725	20220927	11.19	4080	-25.74	20230201	2820	7.45	20230103	4080	-25.74	20230201	2725	11.19	20220927	0.47	N	043360	500	45 억	154124	N	N	N	N
135	20230707	110426	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3035	-75	5	-2.41	24756590	8114	57.99	3030	3060	3025	4040	2180	3110	3051.10	1.71	0	-2909	3173	3141	3113	3081	3053	3127	3067	45	930	500	2110	5	1	9000000	273	39.93	0.60	12	0.09	76.00	5019.00	4080	20230201	-25.61	2725	20220927	11.38	4080	-25.61	20230201	2820	7.62	20230103	4080	-25.61	20230201	2725	11.38	20220927	0.47	N	043360	500	45 억	154124	N	N	N	N
136	20230707	100424	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3045	-65	5	-2.09	15322620	5021	35.89	3030	3060	3025	4040	2180	3110	3051.71	1.71	0	-1430	3173	3141	3113	3081	3053	3127	3067	45	930	500	2110	5	1	9000000	274	40.07	0.61	12	0.06	76.00	5019.00	4080	20230201	-25.37	2725	20220927	11.74	4080	-25.37	20230201	2820	7.98	20230103	4080	-25.37	20230201	2725	11.74	20220927	0.47	N	043360	500	45 억	154124	N	N	N	N
137	20230707	090422	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3025	-85	5	-2.73	518085	171	1.22	3030	3050	3025	4040	2180	3110	3029.74	1.71	0	19	3173	3141	3113	3081	3053	3127	3067	45	930	500	2110	5	1	9000000	272	39.80	0.60	12	0.00	76.00	5019.00	4080	20230201	-25.86	2725	20220927	11.01	4080	-25.86	20230201	2820	7.27	20230103	4080	-25.86	20230201	2725	11.01	20220927	0.47	N	043360	500	45 억	154124	N	N	N	N
138	20230706	160423	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3110	-65	5	-2.05	43559575	13991	47.51	3145	3145	3085	4125	2225	3175	3113.40	1.77	0	-4840	3245	3210	3175	3140	3105	3192	3122	45	950	500	2150	5	1	9000000	280	40.92	0.62	12	0.16	76.00	5019.00	4080	20230201	-23.77	2725	20220927	14.13	4080	-23.77	20230201	2820	10.28	20230103	4080	-23.77	20230201	2725	14.13	20220927	0.46	N	043360	500	45 억	158946	N	N	N	N
139	20230706	150423	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3110	-65	5	-2.05	41853940	13442	45.64	3145	3145	3085	4125	2225	3175	3113.67	1.77	0	-4516	3245	3210	3175	3140	3105	3192	3122	45	950	500	2150	5	1	9000000	280	40.92	0.62	12	0.15	76.00	5019.00	4080	20230201	-23.77	2725	20220927	14.13	4080	-23.77	20230201	2820	10.28	20230103	4080	-23.77	20230201	2725	14.13	20220927	0.46	N	043360	500	45 억	158946	N	N	N	N
140	20230706	140424	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3110	-65	5	-2.05	41853940	13442	45.64	3145	3145	3085	4125	2225	3175	3113.67	1.77	0	-4516	3245	3210	3175	3140	3105	3192	3122	45	950	500	2150	5	1	9000000	280	40.92	0.62	12	0.15	76.00	5019.00	4080	20230201	-23.77	2725	20220927	14.13	4080	-23.77	20230201	2820	10.28	20230103	4080	-23.77	20230201	2725	14.13	20220927	0.46	N	043360	500	45 억	158946	N	N	N	N
141	20230706	130422	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3115	-60	5	-1.89	24945430	7993	27.14	3145	3145	3105	4125	2225	3175	3120.91	1.77	0	-2017	3245	3210	3175	3140	3105	3192	3122	45	950	500	2150	5	1	9000000	280	40.99	0.62	12	0.09	76.00	5019.00	4080	20230201	-23.65	2725	20220927	14.31	4080	-23.65	20230201	2820	10.46	20230103	4080	-23.65	20230201	2725	14.31	20220927	0.46	N	043360	500	45 억	158946	N	N	N	N
142	20230706	120422	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3130	-45	5	-1.42	8084265	2577	8.75	3145	3145	3125	4125	2225	3175	3137.08	1.77	0	-835	3245	3210	3175	3140	3105	3192	3122	45	950	500	2150	5	1	9000000	282	41.18	0.62	12	0.03	76.00	5019.00	4080	20230201	-23.28	2725	20220927	14.86	4080	-23.28	20230201	2820	10.99	20230103	4080	-23.28	20230201	2725	14.86	20220927	0.46	N	043360	500	45 억	158946	N	N	N	N
143	20230706	110425	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3135	-40	5	-1.26	4445325	1416	4.81	3145	3145	3125	4125	2225	3175	3139.35	1.77	0	-676	3245	3210	3175	3140	3105	3192	3122	45	950	500	2150	5	1	9000000	282	41.25	0.62	12	0.02	76.00	5019.00	4080	20230201	-23.16	2725	20220927	15.05	4080	-23.16	20230201	2820	11.17	20230103	4080	-23.16	20230201	2725	15.05	20220927	0.46	N	043360	500	45 억	158946	N	N	N	N
144	20230706	100422	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3125	-50	5	-1.57	3805785	1212	4.12	3145	3145	3125	4125	2225	3175	3140.09	1.77	0	-676	3245	3210	3175	3140	3105	3192	3122	45	950	500	2150	5	1	9000000	281	41.12	0.62	12	0.01	76.00	5019.00	4080	20230201	-23.41	2725	20220927	14.68	4080	-23.41	20230201	2820	10.82	20230103	4080	-23.41	20230201	2725	14.68	20220927	0.46	N	043360	500	45 억	158946	N	N	N	N
145	20230706	090422	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3130	-45	5	-1.42	3483775	1109	3.77	3145	3145	3130	4125	2225	3175	3141.37	1.77	0	-636	3245	3210	3175	3140	3105	3192	3122	45	950	500	2150	5	1	9000000	282	41.18	0.62	12	0.01	76.00	5019.00	4080	20230201	-23.28	2725	20220927	14.86	4080	-23.28	20230201	2820	10.99	20230103	4080	-23.28	20230201	2725	14.86	20220927	0.46	N	043360	500	45 억	158946	N	N	N	N
146	20230705	160420	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3175	-15	5	-0.47	93134815	29451	149.13	3195	3210	3140	4145	2235	3190	3162.37	1.83	0	-5847	3243	3216	3168	3141	3093	3230	3155	45	955	500	2160	5	1	9000000	286	41.78	0.63	12	0.33	76.00	5019.00	4080	20230201	-22.18	2725	20220927	16.51	4080	-22.18	20230201	2820	12.59	20230103	4080	-22.18	20230201	2725	16.51	20220927	0.47	N	043360	500	45 억	164792	N	N	N	N
147	20230705	150420	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3165	-25	5	-0.78	89865160	28418	143.90	3195	3210	3140	4145	2235	3190	3162.26	1.83	0	-5525	3243	3216	3168	3141	3093	3230	3155	45	955	500	2160	5	1	9000000	285	41.64	0.63	12	0.32	76.00	5019.00	4080	20230201	-22.43	2725	20220927	16.15	4080	-22.43	20230201	2820	12.23	20230103	4080	-22.43	20230201	2725	16.15	20220927	0.47	N	043360	500	45 억	164792	N	N	N	N
148	20230705	140415	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3170	-20	5	-0.63	89804995	28399	143.80	3195	3210	3140	4145	2235	3190	3162.26	1.83	0	-5518	3243	3216	3168	3141	3093	3230	3155	45	955	500	2160	5	1	9000000	285	41.71	0.63	12	0.32	76.00	5019.00	4080	20230201	-22.30	2725	20220927	16.33	4080	-22.30	20230201	2820	12.41	20230103	4080	-22.30	20230201	2725	16.33	20220927	0.47	N	043360	500	45 억	164792	N	N	N	N
149	20230705	130416	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3145	-45	5	-1.41	61117735	19338	97.92	3195	3195	3145	4145	2235	3190	3160.50	1.83	0	-2935	3243	3216	3168	3141	3093	3230	3155	45	955	500	2160	5	1	9000000	283	41.38	0.63	12	0.21	76.00	5019.00	4080	20230201	-22.92	2725	20220927	15.41	4080	-22.92	20230201	2820	11.52	20230103	4080	-22.92	20230201	2725	15.41	20220927	0.47	N	043360	500	45 억	164792	N	N	N	N
150	20230705	120415	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3155	-35	5	-1.10	46700760	14768	74.78	3195	3195	3150	4145	2235	3190	3162.29	1.83	0	-2283	3243	3216	3168	3141	3093	3230	3155	45	955	500	2160	5	1	9000000	284	41.51	0.63	12	0.16	76.00	5019.00	4080	20230201	-22.67	2725	20220927	15.78	4080	-22.67	20230201	2820	11.88	20230103	4080	-22.67	20230201	2725	15.78	20220927	0.47	N	043360	500	45 억	164792	N	N	N	N
151	20230705	110419	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3170	-20	5	-0.63	40462860	12788	64.75	3195	3195	3150	4145	2235	3190	3164.13	1.83	0	-2263	3243	3216	3168	3141	3093	3230	3155	45	955	500	2160	5	1	9000000	285	41.71	0.63	12	0.14	76.00	5019.00	4080	20230201	-22.30	2725	20220927	16.33	4080	-22.30	20230201	2820	12.41	20230103	4080	-22.30	20230201	2725	16.33	20220927	0.47	N	043360	500	45 억	164792	N	N	N	N
152	20230705	100417	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3155	-35	5	-1.10	25087965	7919	40.10	3195	3195	3150	4145	2235	3190	3168.07	1.83	0	-1495	3243	3216	3168	3141	3093	3230	3155	45	955	500	2160	5	1	9000000	284	41.51	0.63	12	0.09	76.00	5019.00	4080	20230201	-22.67	2725	20220927	15.78	4080	-22.67	20230201	2820	11.88	20230103	4080	-22.67	20230201	2725	15.78	20220927	0.47	N	043360	500	45 억	164792	N	N	N	N
153	20230705	090416	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3190	0	3	0.00	3612065	1132	5.73	3195	3195	3190	4145	2235	3190	3190.87	1.83	0	-1067	3243	3216	3168	3141	3093	3230	3155	45	955	500	2160	5	1	9000000	287	41.97	0.64	12	0.01	76.00	5019.00	4080	20230201	-21.81	2725	20220927	17.06	4080	-21.81	20230201	2820	13.12	20230103	4080	-21.81	20230201	2725	17.06	20220927	0.47	N	043360	500	45 억	164792	N	N	N	N
154	20230704	160416	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3190	75	2	2.41	62607390	19749	57.07	3120	3195	3120	4045	2185	3115	3170.14	1.86	0	-2475	3255	3185	3150	3080	3045	3167	3062	45	930	500	2110	5	1	9000000	287	41.97	0.64	12	0.22	76.00	5019.00	4080	20230201	-21.81	2725	20220927	17.06	4080	-21.81	20230201	2820	13.12	20230103	4080	-21.81	20230201	2725	17.06	20220927	0.47	N	043360	500	45 억	167267	N	N	N	N
155	20230704	150411	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3155	40	2	1.28	55068975	17383	50.24	3120	3195	3120	4045	2185	3115	3167.98	1.86	0	-2310	3255	3185	3150	3080	3045	3167	3062	45	930	500	2110	5	1	9000000	284	41.51	0.63	12	0.19	76.00	5019.00	4080	20230201	-22.67	2725	20220927	15.78	4080	-22.67	20230201	2820	11.88	20230103	4080	-22.67	20230201	2725	15.78	20220927	0.47	N	043360	500	45 억	167267	N	N	N	N
156	20230704	140416	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3170	55	2	1.77	51686490	16311	47.14	3120	3195	3120	4045	2185	3115	3168.81	1.86	0	-1999	3255	3185	3150	3080	3045	3167	3062	45	930	500	2110	5	1	9000000	285	41.71	0.63	12	0.18	76.00	5019.00	4080	20230201	-22.30	2725	20220927	16.33	4080	-22.30	20230201	2820	12.41	20230103	4080	-22.30	20230201	2725	16.33	20220927	0.47	N	043360	500	45 억	167267	N	N	N	N
157	20230704	130409	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3185	70	2	2.25	48003560	15151	43.79	3120	3195	3120	4045	2185	3115	3168.34	1.86	0	-2006	3255	3185	3150	3080	3045	3167	3062	45	930	500	2110	5	1	9000000	287	41.91	0.63	12	0.17	76.00	5019.00	4080	20230201	-21.94	2725	20220927	16.88	4080	-21.94	20230201	2820	12.94	20230103	4080	-21.94	20230201	2725	16.88	20220927	0.47	N	043360	500	45 억	167267	N	N	N	N
158	20230704	120413	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3175	60	2	1.93	47990820	15147	43.77	3120	3195	3120	4045	2185	3115	3168.34	1.86	0	-2006	3255	3185	3150	3080	3045	3167	3062	45	930	500	2110	5	1	9000000	286	41.78	0.63	12	0.17	76.00	5019.00	4080	20230201	-22.18	2725	20220927	16.51	4080	-22.18	20230201	2820	12.59	20230103	4080	-22.18	20230201	2725	16.51	20220927	0.47	N	043360	500	45 억	167267	N	N	N	N
159	20230704	110408	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3175	60	2	1.93	33326500	10548	30.48	3120	3185	3120	4045	2185	3115	3159.51	1.86	0	-1390	3255	3185	3150	3080	3045	3167	3062	45	930	500	2110	5	1	9000000	286	41.78	0.63	12	0.12	76.00	5019.00	4080	20230201	-22.18	2725	20220927	16.51	4080	-22.18	20230201	2820	12.59	20230103	4080	-22.18	20230201	2725	16.51	20220927	0.47	N	043360	500	45 억	167267	N	N	N	N
160	20230704	100407	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3160	45	2	1.44	30441145	9637	27.85	3120	3185	3120	4045	2185	3115	3158.78	1.86	0	-1247	3255	3185	3150	3080	3045	3167	3062	45	930	500	2110	5	1	9000000	284	41.58	0.63	12	0.11	76.00	5019.00	4080	20230201	-22.55	2725	20220927	15.96	4080	-22.55	20230201	2820	12.06	20230103	4080	-22.55	20230201	2725	15.96	20220927	0.47	N	043360	500	45 억	167267	N	N	N	N
161	20230704	090408	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3145	30	2	0.96	3580450	1145	3.31	3120	3150	3120	4045	2185	3115	3127.03	1.86	0	-178	3255	3185	3150	3080	3045	3167	3062	45	930	500	2110	5	1	9000000	283	41.38	0.63	12	0.01	76.00	5019.00	4080	20230201	-22.92	2725	20220927	15.41	4080	-22.92	20230201	2820	11.52	20230103	4080	-22.92	20230201	2725	15.41	20220927	0.47	N	043360	500	45 억	167267	N	N	N	N
162	20230703	160404	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3115	-80	5	-2.50	109565375	34597	151.02	3205	3220	3115	4150	2240	3195	3168.08	1.90	0	-3550	3255	3225	3165	3135	3075	3240	3150	45	955	500	2170	5	1	9000000	280	40.99	0.62	12	0.38	76.00	5019.00	4080	20230201	-23.65	2725	20220927	14.31	4080	-23.65	20230201	2820	10.46	20230103	4080	-23.65	20230201	2725	14.31	20220927	0.48	N	043360	500	45 억	170817	N	N	N	N
163	20230703	150407	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3165	-30	5	-0.94	92566430	29143	127.21	3205	3220	3145	4150	2240	3195	3176.28	1.90	0	-3442	3255	3225	3165	3135	3075	3240	3150	45	955	500	2170	5	1	9000000	285	41.64	0.63	12	0.32	76.00	5019.00	4080	20230201	-22.43	2725	20220927	16.15	4080	-22.43	20230201	2820	12.23	20230103	4080	-22.43	20230201	2725	16.15	20220927	0.48	N	043360	500	45 억	170817	N	N	N	N
164	20230703	140407	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3155	-40	5	-1.25	85784120	26998	117.85	3205	3220	3145	4150	2240	3195	3177.42	1.90	0	-3191	3255	3225	3165	3135	3075	3240	3150	45	955	500	2170	5	1	9000000	284	41.51	0.63	12	0.30	76.00	5019.00	4080	20230201	-22.67	2725	20220927	15.78	4080	-22.67	20230201	2820	11.88	20230103	4080	-22.67	20230201	2725	15.78	20220927	0.48	N	043360	500	45 억	170817	N	N	N	N
165	20230703	130406	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3165	-30	5	-0.94	70123810	22043	96.22	3205	3220	3150	4150	2240	3195	3181.23	1.90	0	-2468	3255	3225	3165	3135	3075	3240	3150	45	955	500	2170	5	1	9000000	285	41.64	0.63	12	0.24	76.00	5019.00	4080	20230201	-22.43	2725	20220927	16.15	4080	-22.43	20230201	2820	12.23	20230103	4080	-22.43	20230201	2725	16.15	20220927	0.48	N	043360	500	45 억	170817	N	N	N	N
166	20230703	120407	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3170	-25	5	-0.78	50174690	15747	68.74	3205	3220	3155	4150	2240	3195	3186.30	1.90	0	-1867	3255	3225	3165	3135	3075	3240	3150	45	955	500	2170	5	1	9000000	285	41.71	0.63	12	0.17	76.00	5019.00	4080	20230201	-22.30	2725	20220927	16.33	4080	-22.30	20230201	2820	12.41	20230103	4080	-22.30	20230201	2725	16.33	20220927	0.48	N	043360	500	45 억	170817	N	N	N	N
167	20230703	110405	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3170	-25	5	-0.78	30440855	9518	41.55	3205	3220	3170	4150	2240	3195	3198.24	1.90	0	-790	3255	3225	3165	3135	3075	3240	3150	45	955	500	2170	5	1	9000000	285	41.71	0.63	12	0.11	76.00	5019.00	4080	20230201	-22.30	2725	20220927	16.33	4080	-22.30	20230201	2820	12.41	20230103	4080	-22.30	20230201	2725	16.33	20220927	0.48	N	043360	500	45 억	170817	N	N	N	N
168	20230703	100359	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3195	0	3	0.00	18370050	5726	24.99	3205	3220	3195	4150	2240	3195	3208.18	1.90	0	-549	3255	3225	3165	3135	3075	3240	3150	45	955	500	2170	5	1	9000000	288	42.04	0.64	12	0.06	76.00	5019.00	4080	20230201	-21.69	2725	20220927	17.25	4080	-21.69	20230201	2820	13.30	20230103	4080	-21.69	20230201	2725	17.25	20220927	0.48	N	043360	500	45 억	170817	N	N	N	N
169	20230703	090401	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3210	15	2	0.47	9230510	2875	12.55	3205	3220	3205	4150	2240	3195	3210.61	1.90	0	-408	3255	3225	3165	3135	3075	3240	3150	45	955	500	2170	5	1	9000000	289	42.24	0.64	12	0.03	76.00	5019.00	4080	20230201	-21.32	2725	20220927	17.80	4080	-21.32	20230201	2820	13.83	20230103	4080	-21.32	20230201	2725	17.80	20220927	0.48	N	043360	500	45 억	170817	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History