KissMeData/043360/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20230831	160505	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3050	-15	5	-0.49	60236945	19752	101.90	3065	3080	3010	3980	2150	3065	3049.66	1.15	-833	3141	3102	3046	3007	2951	3122	3027	45	915	500	2080	5	1	9000000	275	40.13	0.61	12	0.22	76.00	5019.00	4080	20230201	-25.25	2540	20230726	20.08	4080	-25.25	20230201	2540	20.08	20230726	4080	-25.25	20230201	2540	20.08	20230726	0.63	N	043360	500	45 억	103667	N	N	N	N
3	20230831	150620	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3045	-20	5	-0.65	58642365	19229	99.21	3065	3080	3010	3980	2150	3065	3049.68	1.15	-334	3141	3102	3046	3007	2951	3122	3027	45	915	500	2080	5	1	9000000	274	40.07	0.61	12	0.21	76.00	5019.00	4080	20230201	-25.37	2540	20230726	19.88	4080	-25.37	20230201	2540	19.88	20230726	4080	-25.37	20230201	2540	19.88	20230726	0.63	N	043360	500	45 억	103667	N	N	N	N
4	20230831	140655	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3055	-10	5	-0.33	42397115	13866	71.54	3065	3080	3035	3980	2150	3065	3057.63	1.15	-945	3141	3102	3046	3007	2951	3122	3027	45	915	500	2080	5	1	9000000	275	40.20	0.61	12	0.15	76.00	5019.00	4080	20230201	-25.12	2540	20230726	20.28	4080	-25.12	20230201	2540	20.28	20230726	4080	-25.12	20230201	2540	20.28	20230726	0.63	N	043360	500	45 억	103667	N	N	N	N
5	20230831	130633	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3070	5	2	0.16	30069615	9842	50.78	3065	3080	3035	3980	2150	3065	3055.23	1.15	-876	3141	3102	3046	3007	2951	3122	3027	45	915	500	2080	5	1	9000000	276	40.39	0.61	12	0.11	76.00	5019.00	4080	20230201	-24.75	2540	20230726	20.87	4080	-24.75	20230201	2540	20.87	20230726	4080	-24.75	20230201	2540	20.87	20230726	0.63	N	043360	500	45 억	103667	N	N	N	N
6	20230831	120646	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3065	0	3	0.00	21150725	6933	35.77	3065	3080	3035	3980	2150	3065	3050.73	1.15	-94	3141	3102	3046	3007	2951	3122	3027	45	915	500	2080	5	1	9000000	276	40.33	0.61	12	0.08	76.00	5019.00	4080	20230201	-24.88	2540	20230726	20.67	4080	-24.88	20230201	2540	20.67	20230726	4080	-24.88	20230201	2540	20.67	20230726	0.63	N	043360	500	45 억	103667	N	N	N	N
7	20230831	110925	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3055	-10	5	-0.33	19851495	6508	33.58	3065	3080	3035	3980	2150	3065	3050.32	1.15	-84	3141	3102	3046	3007	2951	3122	3027	45	915	500	2080	5	1	9000000	275	40.20	0.61	12	0.07	76.00	5019.00	4080	20230201	-25.12	2540	20230726	20.28	4080	-25.12	20230201	2540	20.28	20230726	4080	-25.12	20230201	2540	20.28	20230726	0.63	N	043360	500	45 억	103667	N	N	N	N
8	20230831	100715	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3080	15	2	0.49	17713985	5809	29.97	3065	3080	3035	3980	2150	3065	3049.40	1.15	-84	3141	3102	3046	3007	2951	3122	3027	45	915	500	2080	5	1	9000000	277	40.53	0.61	12	0.06	76.00	5019.00	4080	20230201	-24.51	2540	20230726	21.26	4080	-24.51	20230201	2540	21.26	20230726	4080	-24.51	20230201	2540	21.26	20230726	0.63	N	043360	500	45 억	103667	N	N	N	N
9	20230831	090603	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3035	-30	5	-0.98	4745210	1559	8.04	3065	3065	3035	3980	2150	3065	3043.75	1.15	-16	3141	3102	3046	3007	2951	3122	3027	45	915	500	2080	5	1	9000000	273	39.93	0.60	12	0.02	76.00	5019.00	4080	20230201	-25.61	2540	20230726	19.49	4080	-25.61	20230201	2540	19.49	20230726	4080	-25.61	20230201	2540	19.49	20230726	0.63	N	043360	500	45 억	103667	N	N	N	N
10	20230830	160508	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3065	30	2	0.99	59020850	19383	123.81	3035	3085	2990	3945	2125	3035	3044.98	1.15	-19	3125	3080	2990	2945	2855	3102	2967	45	910	500	2060	5	1	9000000	276	40.33	0.61	12	0.22	76.00	5019.00	4080	20230201	-24.88	2540	20230726	20.67	4080	-24.88	20230201	2540	20.67	20230726	4080	-24.88	20230201	2540	20.67	20230726	0.63	N	043360	500	45 억	103686	N	N	N	N
11	20230830	150603	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3045	10	2	0.33	57778815	18976	121.21	3035	3085	2990	3945	2125	3035	3044.84	1.15	166	3125	3080	2990	2945	2855	3102	2967	45	910	500	2060	5	1	9000000	274	40.07	0.61	12	0.21	76.00	5019.00	4080	20230201	-25.37	2540	20230726	19.88	4080	-25.37	20230201	2540	19.88	20230726	4080	-25.37	20230201	2540	19.88	20230726	0.63	N	043360	500	45 억	103686	N	N	N	N
12	20230830	140635	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3030	-5	5	-0.16	45841705	15078	96.31	3035	3085	2990	3945	2125	3035	3040.30	1.15	-2	3125	3080	2990	2945	2855	3102	2967	45	910	500	2060	5	1	9000000	273	39.87	0.60	12	0.17	76.00	5019.00	4080	20230201	-25.74	2540	20230726	19.29	4080	-25.74	20230201	2540	19.29	20230726	4080	-25.74	20230201	2540	19.29	20230726	0.63	N	043360	500	45 억	103686	N	N	N	N
13	20230830	130622	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3040	5	2	0.16	45799285	15064	96.22	3035	3085	2990	3945	2125	3035	3040.31	1.15	-2	3125	3080	2990	2945	2855	3102	2967	45	910	500	2060	5	1	9000000	274	40.00	0.61	12	0.17	76.00	5019.00	4080	20230201	-25.49	2540	20230726	19.69	4080	-25.49	20230201	2540	19.69	20230726	4080	-25.49	20230201	2540	19.69	20230726	0.63	N	043360	500	45 억	103686	N	N	N	N
14	20230830	120635	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3040	5	2	0.16	43084595	14171	90.51	3035	3085	2990	3945	2125	3035	3040.34	1.15	-2	3125	3080	2990	2945	2855	3102	2967	45	910	500	2060	5	1	9000000	274	40.00	0.61	12	0.16	76.00	5019.00	4080	20230201	-25.49	2540	20230726	19.69	4080	-25.49	20230201	2540	19.69	20230726	4080	-25.49	20230201	2540	19.69	20230726	0.63	N	043360	500	45 억	103686	N	N	N	N
15	20230830	110917	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3015	-20	5	-0.66	42461785	13965	89.20	3035	3085	2990	3945	2125	3035	3040.59	1.15	-7	3125	3080	2990	2945	2855	3102	2967	45	910	500	2060	5	1	9000000	271	39.67	0.60	12	0.16	76.00	5019.00	4080	20230201	-26.10	2540	20230726	18.70	4080	-26.10	20230201	2540	18.70	20230726	4080	-26.10	20230201	2540	18.70	20230726	0.63	N	043360	500	45 억	103686	N	N	N	N
16	20230830	100658	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3060	25	2	0.82	18540200	6111	39.03	3035	3065	2990	3945	2125	3035	3033.91	1.15	-563	3125	3080	2990	2945	2855	3102	2967	45	910	500	2060	5	1	9000000	275	40.26	0.61	12	0.07	76.00	5019.00	4080	20230201	-25.00	2540	20230726	20.47	4080	-25.00	20230201	2540	20.47	20230726	4080	-25.00	20230201	2540	20.47	20230726	0.63	N	043360	500	45 억	103686	N	N	N	N
17	20230830	090554	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2995	-40	5	-1.32	3300795	1090	6.96	3035	3035	2990	3945	2125	3035	3028.25	1.15	-159	3125	3080	2990	2945	2855	3102	2967	45	910	500	2060	5	1	9000000	270	39.41	0.60	12	0.01	76.00	5019.00	4080	20230201	-26.59	2540	20230726	17.91	4080	-26.59	20230201	2540	17.91	20230726	4080	-26.59	20230201	2540	17.91	20230726	0.63	N	043360	500	45 억	103686	N	N	N	N
18	20230829	160504	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3035	120	2	4.12	46789150	15651	66.31	2915	3035	2900	3785	2045	2915	2989.53	1.16	-616	3115	3015	2895	2795	2675	3065	2845	45	870	500	1980	5	1	9000000	273	39.93	0.60	12	0.17	76.00	5019.00	4080	20230201	-25.61	2540	20230726	19.49	4080	-25.61	20230201	2540	19.49	20230726	4080	-25.61	20230201	2540	19.49	20230726	0.63	N	043360	500	45 억	104302	N	N	N	N
19	20230829	150607	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3005	90	2	3.09	44466285	14884	63.06	2915	3015	2900	3785	2045	2915	2987.52	1.16	-616	3115	3015	2895	2795	2675	3065	2845	45	870	500	1980	5	1	9000000	270	39.54	0.60	12	0.17	76.00	5019.00	4080	20230201	-26.35	2540	20230726	18.31	4080	-26.35	20230201	2540	18.31	20230726	4080	-26.35	20230201	2540	18.31	20230726	0.63	N	043360	500	45 억	104302	N	N	N	N
20	20230829	140654	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3000	85	2	2.92	40214525	13469	57.06	2915	3015	2900	3785	2045	2915	2985.71	1.16	-596	3115	3015	2895	2795	2675	3065	2845	45	870	500	1980	5	1	9000000	270	39.47	0.60	12	0.15	76.00	5019.00	4080	20230201	-26.47	2540	20230726	18.11	4080	-26.47	20230201	2540	18.11	20230726	4080	-26.47	20230201	2540	18.11	20230726	0.63	N	043360	500	45 억	104302	N	N	N	N
21	20230829	130625	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3010	95	2	3.26	35264555	11819	50.07	2915	3015	2900	3785	2045	2915	2983.72	1.16	-532	3115	3015	2895	2795	2675	3065	2845	45	870	500	1980	5	1	9000000	271	39.61	0.60	12	0.13	76.00	5019.00	4080	20230201	-26.23	2540	20230726	18.50	4080	-26.23	20230201	2540	18.50	20230726	4080	-26.23	20230201	2540	18.50	20230726	0.63	N	043360	500	45 억	104302	N	N	N	N
22	20230829	120645	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3010	95	2	3.26	26481555	8890	37.66	2915	3010	2900	3785	2045	2915	2978.80	1.16	-533	3115	3015	2895	2795	2675	3065	2845	45	870	500	1980	5	1	9000000	271	39.61	0.60	12	0.10	76.00	5019.00	4080	20230201	-26.23	2540	20230726	18.50	4080	-26.23	20230201	2540	18.50	20230726	4080	-26.23	20230201	2540	18.50	20230726	0.63	N	043360	500	45 억	104302	N	N	N	N
23	20230829	111018	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3000	85	2	2.92	20903815	7036	29.81	2915	3010	2900	3785	2045	2915	2970.98	1.16	-465	3115	3015	2895	2795	2675	3065	2845	45	870	500	1980	5	1	9000000	270	39.47	0.60	12	0.08	76.00	5019.00	4080	20230201	-26.47	2540	20230726	18.11	4080	-26.47	20230201	2540	18.11	20230726	4080	-26.47	20230201	2540	18.11	20230726	0.63	N	043360	500	45 억	104302	N	N	N	N
24	20230829	100720	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	70	2	2.40	16909345	5705	24.17	2915	3000	2900	3785	2045	2915	2963.95	1.16	-465	3115	3015	2895	2795	2675	3065	2845	45	870	500	1980	5	1	9000000	269	39.28	0.59	12	0.06	76.00	5019.00	4080	20230201	-26.84	2540	20230726	17.52	4080	-26.84	20230201	2540	17.52	20230726	4080	-26.84	20230201	2540	17.52	20230726	0.63	N	043360	500	45 억	104302	N	N	N	N
25	20230829	090454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3000	85	2	2.92	10433530	3540	15.00	2915	3000	2900	3785	2045	2915	2947.32	1.16	-406	3115	3015	2895	2795	2675	3065	2845	45	870	500	1980	5	1	9000000	270	39.47	0.60	12	0.04	76.00	5019.00	4080	20230201	-26.47	2540	20230726	18.11	4080	-26.47	20230201	2540	18.11	20230726	4080	-26.47	20230201	2540	18.11	20230726	0.63	N	043360	500	45 억	104302	N	N	N	N
26	20230828	160451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2915	135	2	4.86	67568080	23595	526.09	2780	2995	2775	3610	1950	2780	2863.66	1.15	578	2816	2797	2771	2752	2726	2807	2762	45	830	500	1890	5	1	9000000	262	38.36	0.58	12	0.26	76.00	5019.00	4080	20230201	-28.55	2540	20230726	14.76	4080	-28.55	20230201	2540	14.76	20230726	4080	-28.55	20230201	2540	14.76	20230726	0.63	N	043360	500	45 억	103724	N	N	N	N
27	20230828	150456	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2845	65	2	2.34	66061270	23078	514.56	2780	2995	2775	3610	1950	2780	2862.52	1.15	584	2816	2797	2771	2752	2726	2807	2762	45	830	500	1890	5	1	9000000	256	37.43	0.57	12	0.26	76.00	5019.00	4080	20230201	-30.27	2540	20230726	12.01	4080	-30.27	20230201	2540	12.01	20230726	4080	-30.27	20230201	2540	12.01	20230726	0.63	N	043360	500	45 억	103724	N	N	N	N
28	20230828	140458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2920	140	2	5.04	53609960	18755	418.17	2780	2995	2775	3610	1950	2780	2858.44	1.15	-143	2816	2797	2771	2752	2726	2807	2762	45	830	500	1890	5	1	9000000	263	38.42	0.58	12	0.21	76.00	5019.00	4080	20230201	-28.43	2540	20230726	14.96	4080	-28.43	20230201	2540	14.96	20230726	4080	-28.43	20230201	2540	14.96	20230726	0.63	N	043360	500	45 억	103724	N	N	N	N
29	20230828	130501	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2840	60	2	2.16	26080855	9323	207.87	2780	2890	2775	3610	1950	2780	2797.47	1.15	362	2816	2797	2771	2752	2726	2807	2762	45	830	500	1890	5	1	9000000	256	37.37	0.57	12	0.10	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	0.63	N	043360	500	45 억	103724	N	N	N	N
30	20230828	120456	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2890	110	2	3.96	22589665	8098	180.56	2780	2890	2775	3610	1950	2780	2789.54	1.15	529	2816	2797	2771	2752	2726	2807	2762	45	830	500	1890	5	1	9000000	260	38.03	0.58	12	0.09	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	0.63	N	043360	500	45 억	103724	N	N	N	N
31	20230828	110453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2800	20	2	0.72	19522540	7008	156.25	2780	2800	2775	3610	1950	2780	2785.75	1.15	674	2816	2797	2771	2752	2726	2807	2762	45	830	500	1890	5	1	9000000	252	36.84	0.56	12	0.08	76.00	5019.00	4080	20230201	-31.37	2540	20230726	10.24	4080	-31.37	20230201	2540	10.24	20230726	4080	-31.37	20230201	2540	10.24	20230726	0.63	N	043360	500	45 억	103724	N	N	N	N
32	20230828	100448	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2780	0	3	0.00	15077070	5419	120.82	2780	2795	2775	3610	1950	2780	2782.26	1.15	704	2816	2797	2771	2752	2726	2807	2762	45	830	500	1890	5	1	9000000	250	36.58	0.55	12	0.06	76.00	5019.00	4080	20230201	-31.86	2540	20230726	9.45	4080	-31.86	20230201	2540	9.45	20230726	4080	-31.86	20230201	2540	9.45	20230726	0.63	N	043360	500	45 억	103724	N	N	N	N
33	20230828	090456	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2780	0	3	0.00	8647485	3110	69.34	2780	2795	2780	3610	1950	2780	2780.54	1.15	-11	2816	2797	2771	2752	2726	2807	2762	45	830	500	1890	5	1	9000000	250	36.58	0.55	12	0.03	76.00	5019.00	4080	20230201	-31.86	2540	20230726	9.45	4080	-31.86	20230201	2540	9.45	20230726	4080	-31.86	20230201	2540	9.45	20230726	0.63	N	043360	500	45 억	103724	N	N	N	N
34	20230825	160452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2780	-10	5	-0.36	12390370	4485	45.96	2765	2790	2745	3625	1955	2790	2762.62	1.16	-488	2840	2815	2765	2740	2690	2827	2752	45	835	500	1890	5	1	9000000	250	36.58	0.55	12	0.05	76.00	5019.00	4080	20230201	-31.86	2540	20230726	9.45	4080	-31.86	20230201	2540	9.45	20230726	4080	-31.86	20230201	2540	9.45	20230726	0.63	N	043360	500	45 억	104212	N	N	N	N
35	20230825	150455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2745	-45	5	-1.61	11314125	4096	41.97	2765	2790	2745	3625	1955	2790	2762.24	1.16	-131	2840	2815	2765	2740	2690	2827	2752	45	835	500	1890	5	1	9000000	247	36.12	0.55	12	0.05	76.00	5019.00	4080	20230201	-32.72	2540	20230726	8.07	4080	-32.72	20230201	2540	8.07	20230726	4080	-32.72	20230201	2540	8.07	20230726	0.63	N	043360	500	45 억	104212	N	N	N	N
36	20230825	140453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2775	-15	5	-0.54	4683700	1688	17.30	2765	2790	2760	3625	1955	2790	2774.70	1.16	-66	2840	2815	2765	2740	2690	2827	2752	45	835	500	1890	5	1	9000000	250	36.51	0.55	12	0.02	76.00	5019.00	4080	20230201	-31.99	2540	20230726	9.25	4080	-31.99	20230201	2540	9.25	20230726	4080	-31.99	20230201	2540	9.25	20230726	0.63	N	043360	500	45 억	104212	N	N	N	N
37	20230825	130451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2775	-15	5	-0.54	4672600	1684	17.26	2765	2790	2760	3625	1955	2790	2774.70	1.16	-66	2840	2815	2765	2740	2690	2827	2752	45	835	500	1890	5	1	9000000	250	36.51	0.55	12	0.02	76.00	5019.00	4080	20230201	-31.99	2540	20230726	9.25	4080	-31.99	20230201	2540	9.25	20230726	4080	-31.99	20230201	2540	9.25	20230726	0.63	N	043360	500	45 억	104212	N	N	N	N
38	20230825	120452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2770	-20	5	-0.72	4584005	1652	16.93	2765	2790	2760	3625	1955	2790	2774.82	1.16	-44	2840	2815	2765	2740	2690	2827	2752	45	835	500	1890	5	1	9000000	249	36.45	0.55	12	0.02	76.00	5019.00	4080	20230201	-32.11	2540	20230726	9.06	4080	-32.11	20230201	2540	9.06	20230726	4080	-32.11	20230201	2540	9.06	20230726	0.63	N	043360	500	45 억	104212	N	N	N	N
39	20230825	110453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2780	-10	5	-0.36	4431140	1597	16.36	2765	2790	2760	3625	1955	2790	2774.66	1.16	-42	2840	2815	2765	2740	2690	2827	2752	45	835	500	1890	5	1	9000000	250	36.58	0.55	12	0.02	76.00	5019.00	4080	20230201	-31.86	2540	20230726	9.45	4080	-31.86	20230201	2540	9.45	20230726	4080	-31.86	20230201	2540	9.45	20230726	0.63	N	043360	500	45 억	104212	N	N	N	N
40	20230825	100453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2775	-15	5	-0.54	4370085	1575	16.14	2765	2790	2760	3625	1955	2790	2774.66	1.16	-41	2840	2815	2765	2740	2690	2827	2752	45	835	500	1890	5	1	9000000	250	36.51	0.55	12	0.02	76.00	5019.00	4080	20230201	-31.99	2540	20230726	9.25	4080	-31.99	20230201	2540	9.25	20230726	4080	-31.99	20230201	2540	9.25	20230726	0.63	N	043360	500	45 억	104212	N	N	N	N
41	20230825	090453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2790	0	3	0.00	4342355	1565	16.04	2765	2790	2760	3625	1955	2790	2774.67	1.16	-34	2840	2815	2765	2740	2690	2827	2752	45	835	500	1890	5	1	9000000	251	36.71	0.56	12	0.02	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	0.63	N	043360	500	45 억	104212	N	N	N	N
42	20230824	160448	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2790	50	2	1.82	26834465	9759	101.54	2725	2790	2715	3560	1920	2740	2749.71	1.16	-102	2873	2806	2773	2706	2673	2790	2690	45	820	500	1860	5	1	9000000	251	36.71	0.56	12	0.11	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	0.63	N	043360	500	45 억	104314	N	N	N	N
43	20230824	150448	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2740	0	3	0.00	25875940	9414	97.95	2725	2790	2715	3560	1920	2740	2748.67	1.16	-46	2873	2806	2773	2706	2673	2790	2690	45	820	500	1860	5	1	9000000	247	36.05	0.55	12	0.10	76.00	5019.00	4080	20230201	-32.84	2540	20230726	7.87	4080	-32.84	20230201	2540	7.87	20230726	4080	-32.84	20230201	2540	7.87	20230726	0.63	N	043360	500	45 억	104314	N	N	N	N
44	20230824	140450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2755	15	2	0.55	25557815	9298	96.74	2725	2790	2715	3560	1920	2740	2748.74	1.16	-29	2873	2806	2773	2706	2673	2790	2690	45	820	500	1860	5	1	9000000	248	36.25	0.55	12	0.10	76.00	5019.00	4080	20230201	-32.48	2540	20230726	8.46	4080	-32.48	20230201	2540	8.46	20230726	4080	-32.48	20230201	2540	8.46	20230726	0.63	N	043360	500	45 억	104314	N	N	N	N
45	20230824	130453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2785	45	2	1.64	24087380	8765	91.20	2725	2790	2715	3560	1920	2740	2748.13	1.16	-28	2873	2806	2773	2706	2673	2790	2690	45	820	500	1860	5	1	9000000	251	36.64	0.55	12	0.10	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	0.63	N	043360	500	45 억	104314	N	N	N	N
46	20230824	120452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2775	35	2	1.28	23568445	8578	89.25	2725	2790	2715	3560	1920	2740	2747.55	1.16	34	2873	2806	2773	2706	2673	2790	2690	45	820	500	1860	5	1	9000000	250	36.51	0.55	12	0.10	76.00	5019.00	4080	20230201	-31.99	2540	20230726	9.25	4080	-31.99	20230201	2540	9.25	20230726	4080	-31.99	20230201	2540	9.25	20230726	0.63	N	043360	500	45 억	104314	N	N	N	N
47	20230824	110450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2765	25	2	0.91	16941925	6173	64.23	2725	2790	2715	3560	1920	2740	2744.52	1.16	37	2873	2806	2773	2706	2673	2790	2690	45	820	500	1860	5	1	9000000	249	36.38	0.55	12	0.07	76.00	5019.00	4080	20230201	-32.23	2540	20230726	8.86	4080	-32.23	20230201	2540	8.86	20230726	4080	-32.23	20230201	2540	8.86	20230726	0.63	N	043360	500	45 억	104314	N	N	N	N
48	20230824	100450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2780	40	2	1.46	13827095	5054	52.59	2725	2790	2715	3560	1920	2740	2735.87	1.16	129	2873	2806	2773	2706	2673	2790	2690	45	820	500	1860	5	1	9000000	250	36.58	0.55	12	0.06	76.00	5019.00	4080	20230201	-31.86	2540	20230726	9.45	4080	-31.86	20230201	2540	9.45	20230726	4080	-31.86	20230201	2540	9.45	20230726	0.63	N	043360	500	45 억	104314	N	N	N	N
49	20230824	090450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2715	-25	5	-0.91	6031615	2214	23.04	2725	2740	2715	3560	1920	2740	2724.31	1.16	336	2873	2806	2773	2706	2673	2790	2690	45	820	500	1860	5	1	9000000	244	35.72	0.54	12	0.02	76.00	5019.00	4080	20230201	-33.46	2540	20230726	6.89	4080	-33.46	20230201	2540	6.89	20230726	4080	-33.46	20230201	2540	6.89	20230726	0.63	N	043360	500	45 억	104314	N	N	N	N
50	20230823	160446	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2740	-70	5	-2.49	26743025	9611	54.50	2810	2840	2740	3650	1970	2810	2782.54	1.16	-13	2910	2860	2795	2745	2680	2827	2712	45	840	500	1910	5	1	9000000	247	36.05	0.55	12	0.11	76.00	5019.00	4080	20230201	-32.84	2540	20230726	7.87	4080	-32.84	20230201	2540	7.87	20230726	4080	-32.84	20230201	2540	7.87	20230726	0.63	N	043360	500	45 억	104301	N	N	N	N
51	20230823	150448	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2780	-30	5	-1.07	17656950	6300	35.72	2810	2835	2780	3650	1970	2810	2802.69	1.16	-83	2910	2860	2795	2745	2680	2827	2712	45	840	500	1910	5	1	9000000	250	36.58	0.55	12	0.07	76.00	5019.00	4080	20230201	-31.86	2540	20230726	9.45	4080	-31.86	20230201	2540	9.45	20230726	4080	-31.86	20230201	2540	9.45	20230726	0.63	N	043360	500	45 억	104301	N	N	N	N
52	20230823	140451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2810	0	3	0.00	11593910	4135	23.45	2810	2835	2780	3650	1970	2810	2803.85	1.16	15	2910	2860	2795	2745	2680	2827	2712	45	840	500	1910	5	1	9000000	253	36.97	0.56	12	0.05	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	0.63	N	043360	500	45 억	104301	N	N	N	N
53	20230823	130448	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2835	25	2	0.89	9398600	3354	19.02	2810	2835	2780	3650	1970	2810	2802.21	1.16	17	2910	2860	2795	2745	2680	2827	2712	45	840	500	1910	5	1	9000000	255	37.30	0.56	12	0.04	76.00	5019.00	4080	20230201	-30.51	2540	20230726	11.61	4080	-30.51	20230201	2540	11.61	20230726	4080	-30.51	20230201	2540	11.61	20230726	0.63	N	043360	500	45 억	104301	N	N	N	N
54	20230823	120451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2835	25	2	0.89	9398600	3354	19.02	2810	2835	2780	3650	1970	2810	2802.21	1.16	17	2910	2860	2795	2745	2680	2827	2712	45	840	500	1910	5	1	9000000	255	37.30	0.56	12	0.04	76.00	5019.00	4080	20230201	-30.51	2540	20230726	11.61	4080	-30.51	20230201	2540	11.61	20230726	4080	-30.51	20230201	2540	11.61	20230726	0.63	N	043360	500	45 억	104301	N	N	N	N
55	20230823	110449	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2800	-10	5	-0.36	5424550	1934	10.97	2810	2815	2780	3650	1970	2810	2804.83	1.16	25	2910	2860	2795	2745	2680	2827	2712	45	840	500	1910	5	1	9000000	252	36.84	0.56	12	0.02	76.00	5019.00	4080	20230201	-31.37	2540	20230726	10.24	4080	-31.37	20230201	2540	10.24	20230726	4080	-31.37	20230201	2540	10.24	20230726	0.63	N	043360	500	45 억	104301	N	N	N	N
56	20230823	100448	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2800	-10	5	-0.36	5284550	1884	10.68	2810	2815	2780	3650	1970	2810	2804.96	1.16	-5	2910	2860	2795	2745	2680	2827	2712	45	840	500	1910	5	1	9000000	252	36.84	0.56	12	0.02	76.00	5019.00	4080	20230201	-31.37	2540	20230726	10.24	4080	-31.37	20230201	2540	10.24	20230726	4080	-31.37	20230201	2540	10.24	20230726	0.63	N	043360	500	45 억	104301	N	N	N	N
57	20230823	090453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2780	-30	5	-1.07	5021810	1790	10.15	2810	2815	2780	3650	1970	2810	2805.48	1.16	-34	2910	2860	2795	2745	2680	2827	2712	45	840	500	1910	5	1	9000000	250	36.58	0.55	12	0.02	76.00	5019.00	4080	20230201	-31.86	2540	20230726	9.45	4080	-31.86	20230201	2540	9.45	20230726	4080	-31.86	20230201	2540	9.45	20230726	0.63	N	043360	500	45 억	104301	N	N	N	N
58	20230822	160445	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2810	-35	5	-1.23	49261650	17636	55.07	2845	2845	2730	3695	1995	2845	2793.24	1.17	-695	3001	2922	2776	2697	2551	2962	2737	45	850	500	1930	5	1	9000000	253	36.97	0.56	12	0.20	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	0.58	N	043360	500	45 억	104996	N	N	N	N
59	20230822	150445	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2805	-40	5	-1.41	48524840	17373	54.25	2845	2845	2730	3695	1995	2845	2793.12	1.17	-691	3001	2922	2776	2697	2551	2962	2737	45	850	500	1930	5	1	9000000	252	36.91	0.56	12	0.19	76.00	5019.00	4080	20230201	-31.25	2540	20230726	10.43	4080	-31.25	20230201	2540	10.43	20230726	4080	-31.25	20230201	2540	10.43	20230726	0.58	N	043360	500	45 억	104996	N	N	N	N
60	20230822	140451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2800	-45	5	-1.58	37630600	13474	42.07	2845	2845	2730	3695	1995	2845	2792.83	1.17	-581	3001	2922	2776	2697	2551	2962	2737	45	850	500	1930	5	1	9000000	252	36.84	0.56	12	0.15	76.00	5019.00	4080	20230201	-31.37	2540	20230726	10.24	4080	-31.37	20230201	2540	10.24	20230726	4080	-31.37	20230201	2540	10.24	20230726	0.58	N	043360	500	45 억	104996	N	N	N	N
61	20230822	130446	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2805	-40	5	-1.41	37314195	13361	41.72	2845	2845	2730	3695	1995	2845	2792.77	1.17	-469	3001	2922	2776	2697	2551	2962	2737	45	850	500	1930	5	1	9000000	252	36.91	0.56	12	0.15	76.00	5019.00	4080	20230201	-31.25	2540	20230726	10.43	4080	-31.25	20230201	2540	10.43	20230726	4080	-31.25	20230201	2540	10.43	20230726	0.58	N	043360	500	45 억	104996	N	N	N	N
62	20230822	120438	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2810	-35	5	-1.23	37028090	13259	41.40	2845	2845	2730	3695	1995	2845	2792.68	1.17	-448	3001	2922	2776	2697	2551	2962	2737	45	850	500	1930	5	1	9000000	253	36.97	0.56	12	0.15	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	0.58	N	043360	500	45 억	104996	N	N	N	N
63	20230822	110444	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2800	-45	5	-1.58	33163780	11882	37.10	2845	2845	2730	3695	1995	2845	2791.09	1.17	-326	3001	2922	2776	2697	2551	2962	2737	45	850	500	1930	5	1	9000000	252	36.84	0.56	12	0.13	76.00	5019.00	4080	20230201	-31.37	2540	20230726	10.24	4080	-31.37	20230201	2540	10.24	20230726	4080	-31.37	20230201	2540	10.24	20230726	0.58	N	043360	500	45 억	104996	N	N	N	N
64	20230822	100443	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2780	-65	5	-2.28	30070685	10772	33.64	2845	2845	2730	3695	1995	2845	2791.56	1.17	-306	3001	2922	2776	2697	2551	2962	2737	45	850	500	1930	5	1	9000000	250	36.58	0.55	12	0.12	76.00	5019.00	4080	20230201	-31.86	2540	20230726	9.45	4080	-31.86	20230201	2540	9.45	20230726	4080	-31.86	20230201	2540	9.45	20230726	0.58	N	043360	500	45 억	104996	N	N	N	N
65	20230822	090445	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2815	-30	5	-1.05	7477680	2630	8.21	2845	2845	2815	3695	1995	2845	2843.22	1.17	-304	3001	2922	2776	2697	2551	2962	2737	45	850	500	1930	5	1	9000000	253	37.04	0.56	12	0.03	76.00	5019.00	4080	20230201	-31.00	2540	20230726	10.83	4080	-31.00	20230201	2540	10.83	20230726	4080	-31.00	20230201	2540	10.83	20230726	0.58	N	043360	500	45 억	104996	N	N	N	N
66	20230821	160444	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2845	120	2	4.40	87321295	32016	116.86	2720	2855	2630	3540	1910	2725	2727.13	1.16	223	2811	2767	2721	2677	2631	2745	2655	45	815	500	1850	5	1	9000000	256	37.43	0.57	12	0.36	76.00	5019.00	4080	20230201	-30.27	2540	20230726	12.01	4080	-30.27	20230201	2540	12.01	20230726	4080	-30.27	20230201	2540	12.01	20230726	0.52	N	043360	500	45 억	104773	N	N	N	N
67	20230821	150447	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2770	45	2	1.65	85795010	31477	114.89	2720	2855	2630	3540	1910	2725	2725.64	1.16	224	2811	2767	2721	2677	2631	2745	2655	45	815	500	1850	5	1	9000000	249	36.45	0.55	12	0.35	76.00	5019.00	4080	20230201	-32.11	2540	20230726	9.06	4080	-32.11	20230201	2540	9.06	20230726	4080	-32.11	20230201	2540	9.06	20230726	0.52	N	043360	500	45 억	104773	N	N	N	N
68	20230821	140447	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2755	30	2	1.10	77253265	28401	103.66	2720	2765	2630	3540	1910	2725	2720.09	1.16	301	2811	2767	2721	2677	2631	2745	2655	45	815	500	1850	5	1	9000000	248	36.25	0.55	12	0.32	76.00	5019.00	4080	20230201	-32.48	2540	20230726	8.46	4080	-32.48	20230201	2540	8.46	20230726	4080	-32.48	20230201	2540	8.46	20230726	0.52	N	043360	500	45 억	104773	N	N	N	N
69	20230821	130449	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2730	5	2	0.18	64093485	23617	86.20	2720	2765	2630	3540	1910	2725	2713.87	1.16	-325	2811	2767	2721	2677	2631	2745	2655	45	815	500	1850	5	1	9000000	246	35.92	0.54	12	0.26	76.00	5019.00	4080	20230201	-33.09	2540	20230726	7.48	4080	-33.09	20230201	2540	7.48	20230726	4080	-33.09	20230201	2540	7.48	20230726	0.52	N	043360	500	45 억	104773	N	N	N	N
70	20230821	120447	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2725	0	3	0.00	62728485	23117	84.38	2720	2765	2630	3540	1910	2725	2713.52	1.16	-325	2811	2767	2721	2677	2631	2745	2655	45	815	500	1850	5	1	9000000	245	35.86	0.54	12	0.26	76.00	5019.00	4080	20230201	-33.21	2540	20230726	7.28	4080	-33.21	20230201	2540	7.28	20230726	4080	-33.21	20230201	2540	7.28	20230726	0.52	N	043360	500	45 억	104773	N	N	N	N
71	20230821	110446	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2755	30	2	1.10	59159450	21812	79.61	2720	2765	2630	3540	1910	2725	2712.24	1.16	-325	2811	2767	2721	2677	2631	2745	2655	45	815	500	1850	5	1	9000000	248	36.25	0.55	12	0.24	76.00	5019.00	4080	20230201	-32.48	2540	20230726	8.46	4080	-32.48	20230201	2540	8.46	20230726	4080	-32.48	20230201	2540	8.46	20230726	0.52	N	043360	500	45 억	104773	N	N	N	N
72	20230821	100445	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2750	25	2	0.92	50248230	18566	67.77	2720	2765	2630	3540	1910	2725	2706.47	1.16	-325	2811	2767	2721	2677	2631	2745	2655	45	815	500	1850	5	1	9000000	248	36.18	0.55	12	0.21	76.00	5019.00	4080	20230201	-32.60	2540	20230726	8.27	4080	-32.60	20230201	2540	8.27	20230726	4080	-32.60	20230201	2540	8.27	20230726	0.52	N	043360	500	45 억	104773	N	N	N	N
73	20230821	090450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2740	15	2	0.55	15797695	5802	21.18	2720	2740	2720	3540	1910	2725	2722.80	1.16	190	2811	2767	2721	2677	2631	2745	2655	45	815	500	1850	5	1	9000000	247	36.05	0.55	12	0.06	76.00	5019.00	4080	20230201	-32.84	2540	20230726	7.87	4080	-32.84	20230201	2540	7.87	20230726	4080	-32.84	20230201	2540	7.87	20230726	0.52	N	043360	500	45 억	104773	N	N	N	N
74	20230818	160445	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2725	-40	5	-1.45	73988820	27397	124.55	2730	2765	2675	3590	1940	2765	2700.62	1.16	453	2891	2827	2766	2702	2641	2860	2735	45	825	500	1880	5	1	9000000	245	35.86	0.54	12	0.30	76.00	5019.00	4080	20230201	-33.21	2540	20230726	7.28	4080	-33.21	20230201	2540	7.28	20230726	4080	-33.21	20230201	2540	7.28	20230726	0.52	N	043360	500	45 억	104291	N	N	N	N
75	20230818	150439	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2705	-60	5	-2.17	72248190	26754	121.63	2730	2765	2675	3590	1940	2765	2700.46	1.16	461	2891	2827	2766	2702	2641	2860	2735	45	825	500	1880	5	1	9000000	243	35.59	0.54	12	0.30	76.00	5019.00	4080	20230201	-33.70	2540	20230726	6.50	4080	-33.70	20230201	2540	6.50	20230726	4080	-33.70	20230201	2540	6.50	20230726	0.52	N	043360	500	45 억	104291	N	N	N	N
76	20230818	140444	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2735	-30	5	-1.08	68779335	25475	115.82	2730	2765	2675	3590	1940	2765	2699.88	1.16	466	2891	2827	2766	2702	2641	2860	2735	45	825	500	1880	5	1	9000000	246	35.99	0.54	12	0.28	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	0.52	N	043360	500	45 억	104291	N	N	N	N
77	20230818	130441	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2755	-10	5	-0.36	67458595	24993	113.63	2730	2755	2675	3590	1940	2765	2699.10	1.16	472	2891	2827	2766	2702	2641	2860	2735	45	825	500	1880	5	1	9000000	248	36.25	0.55	12	0.28	76.00	5019.00	4080	20230201	-32.48	2540	20230726	8.46	4080	-32.48	20230201	2540	8.46	20230726	4080	-32.48	20230201	2540	8.46	20230726	0.52	N	043360	500	45 억	104291	N	N	N	N
78	20230818	120451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2735	-30	5	-1.08	52843260	19639	89.28	2730	2735	2675	3590	1940	2765	2690.73	1.16	494	2891	2827	2766	2702	2641	2860	2735	45	825	500	1880	5	1	9000000	246	35.99	0.54	12	0.22	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	0.52	N	043360	500	45 억	104291	N	N	N	N
79	20230818	110442	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2695	-70	5	-2.53	49419160	18374	83.53	2730	2730	2675	3590	1940	2765	2689.62	1.16	-311	2891	2827	2766	2702	2641	2860	2735	45	825	500	1880	5	1	9000000	243	35.46	0.54	12	0.20	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	0.52	N	043360	500	45 억	104291	N	N	N	N
80	20230818	100444	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2700	-65	5	-2.35	18617940	6885	31.30	2730	2730	2675	3590	1940	2765	2704.13	1.16	-239	2891	2827	2766	2702	2641	2860	2735	45	825	500	1880	5	1	9000000	243	35.53	0.54	12	0.08	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	0.52	N	043360	500	45 억	104291	N	N	N	N
81	20230818	090445	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2710	-55	5	-1.99	5201615	1911	8.69	2730	2730	2705	3590	1940	2765	2721.93	1.16	46	2891	2827	2766	2702	2641	2860	2735	45	825	500	1880	5	1	9000000	244	35.66	0.54	12	0.02	76.00	5019.00	4080	20230201	-33.58	2540	20230726	6.69	4080	-33.58	20230201	2540	6.69	20230726	4080	-33.58	20230201	2540	6.69	20230726	0.52	N	043360	500	45 억	104291	N	N	N	N
82	20230817	160445	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2765	-95	5	-3.32	60683875	21996	132.04	2705	2830	2705	3715	2005	2860	2758.77	1.16	-951	2966	2912	2871	2817	2776	2892	2797	45	855	500	1940	5	1	9000000	249	36.38	0.55	12	0.24	76.00	5019.00	4080	20230201	-32.23	2540	20230726	8.86	4080	-32.23	20230201	2540	8.86	20230726	4080	-32.23	20230201	2540	8.86	20230726	0.52	N	043360	500	45 억	103968	N	N	N	N
83	20230817	150448	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2735	-125	5	-4.37	56218805	20380	122.34	2705	2830	2705	3715	2005	2860	2758.53	1.16	-370	2966	2912	2871	2817	2776	2892	2797	45	855	500	1940	5	1	9000000	246	35.99	0.54	12	0.23	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	0.52	N	043360	500	45 억	103968	N	N	N	N
84	20230817	140444	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2755	-105	5	-3.67	34186045	12340	74.07	2705	2830	2705	3715	2005	2860	2770.34	1.16	-965	2966	2912	2871	2817	2776	2892	2797	45	855	500	1940	5	1	9000000	248	36.25	0.55	12	0.14	76.00	5019.00	4080	20230201	-32.48	2540	20230726	8.46	4080	-32.48	20230201	2540	8.46	20230726	4080	-32.48	20230201	2540	8.46	20230726	0.52	N	043360	500	45 억	103968	N	N	N	N
85	20230817	130441	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2775	-85	5	-2.97	32236100	11637	69.85	2705	2830	2705	3715	2005	2860	2770.14	1.16	-450	2966	2912	2871	2817	2776	2892	2797	45	855	500	1940	5	1	9000000	250	36.51	0.55	12	0.13	76.00	5019.00	4080	20230201	-31.99	2540	20230726	9.25	4080	-31.99	20230201	2540	9.25	20230726	4080	-31.99	20230201	2540	9.25	20230726	0.52	N	043360	500	45 억	103968	N	N	N	N
86	20230817	120443	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2780	-80	5	-2.80	22180780	8006	48.06	2705	2830	2705	3715	2005	2860	2770.52	1.16	158	2966	2912	2871	2817	2776	2892	2797	45	855	500	1940	5	1	9000000	250	36.58	0.55	12	0.09	76.00	5019.00	4080	20230201	-31.86	2540	20230726	9.45	4080	-31.86	20230201	2540	9.45	20230726	4080	-31.86	20230201	2540	9.45	20230726	0.52	N	043360	500	45 억	103968	N	N	N	N
87	20230817	110443	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2790	-70	5	-2.45	17476145	6311	37.88	2705	2830	2705	3715	2005	2860	2769.16	1.16	447	2966	2912	2871	2817	2776	2892	2797	45	855	500	1940	5	1	9000000	251	36.71	0.56	12	0.07	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	0.52	N	043360	500	45 억	103968	N	N	N	N
88	20230817	100443	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2765	-95	5	-3.32	11274170	4074	24.46	2705	2830	2705	3715	2005	2860	2767.35	1.16	529	2966	2912	2871	2817	2776	2892	2797	45	855	500	1940	5	1	9000000	249	36.38	0.55	12	0.05	76.00	5019.00	4080	20230201	-32.23	2540	20230726	8.86	4080	-32.23	20230201	2540	8.86	20230726	4080	-32.23	20230201	2540	8.86	20230726	0.52	N	043360	500	45 억	103968	N	N	N	N
89	20230817	090441	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2815	-45	5	-1.57	1653110	608	3.65	2705	2815	2705	3715	2005	2860	2718.93	1.16	-8	2966	2912	2871	2817	2776	2892	2797	45	855	500	1940	5	1	9000000	253	37.04	0.56	12	0.01	76.00	5019.00	4080	20230201	-31.00	2540	20230726	10.83	4080	-31.00	20230201	2540	10.83	20230726	4080	-31.00	20230201	2540	10.83	20230726	0.52	N	043360	500	45 억	103968	N	N	N	N
90	20230816	160442	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2860	-70	5	-2.39	48195435	16659	233.03	2900	2925	2830	3805	2055	2930	2893.06	1.17	-1180	2953	2941	2933	2921	2913	2940	2920	45	875	500	1990	5	1	9000000	257	37.63	0.57	12	0.19	76.00	5019.00	4080	20230201	-29.90	2540	20230726	12.60	4080	-29.90	20230201	2540	12.60	20230726	4080	-29.90	20230201	2540	12.60	20230726	0.52	N	043360	500	45 억	105148	N	N	N	N
91	20230816	150443	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2865	-65	5	-2.22	46314615	16000	223.81	2900	2925	2855	3805	2055	2930	2894.66	1.17	-1163	2953	2941	2933	2921	2913	2940	2920	45	875	500	1990	5	1	9000000	258	37.70	0.57	12	0.18	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	0.52	N	043360	500	45 억	105148	N	N	N	N
92	20230816	140442	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2875	-55	5	-1.88	42275315	14594	204.14	2900	2925	2855	3805	2055	2930	2896.76	1.17	-1073	2953	2941	2933	2921	2913	2940	2920	45	875	500	1990	5	1	9000000	259	37.83	0.57	12	0.16	76.00	5019.00	4080	20230201	-29.53	2540	20230726	13.19	4080	-29.53	20230201	2540	13.19	20230726	4080	-29.53	20230201	2540	13.19	20230726	0.52	N	043360	500	45 억	105148	N	N	N	N
93	20230816	130442	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2875	-55	5	-1.88	41412815	14294	199.94	2900	2925	2855	3805	2055	2930	2897.22	1.17	-1073	2953	2941	2933	2921	2913	2940	2920	45	875	500	1990	5	1	9000000	259	37.83	0.57	12	0.16	76.00	5019.00	4080	20230201	-29.53	2540	20230726	13.19	4080	-29.53	20230201	2540	13.19	20230726	4080	-29.53	20230201	2540	13.19	20230726	0.52	N	043360	500	45 억	105148	N	N	N	N
94	20230816	120448	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2885	-45	5	-1.54	40525895	13985	195.62	2900	2925	2855	3805	2055	2930	2897.81	1.17	-1073	2953	2941	2933	2921	2913	2940	2920	45	875	500	1990	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	0.52	N	043360	500	45 억	105148	N	N	N	N
95	20230816	110446	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2895	-35	5	-1.19	40014700	13808	193.15	2900	2925	2855	3805	2055	2930	2897.94	1.17	-1006	2953	2941	2933	2921	2913	2940	2920	45	875	500	1990	5	1	9000000	261	38.09	0.58	12	0.15	76.00	5019.00	4080	20230201	-29.04	2540	20230726	13.98	4080	-29.04	20230201	2540	13.98	20230726	4080	-29.04	20230201	2540	13.98	20230726	0.52	N	043360	500	45 억	105148	N	N	N	N
96	20230816	100441	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2900	-30	5	-1.02	32606145	11253	157.41	2900	2925	2855	3805	2055	2930	2897.55	1.17	-1026	2953	2941	2933	2921	2913	2940	2920	45	875	500	1990	5	1	9000000	261	38.16	0.58	12	0.13	76.00	5019.00	4080	20230201	-28.92	2540	20230726	14.17	4080	-28.92	20230201	2540	14.17	20230726	4080	-28.92	20230201	2540	14.17	20230726	0.52	N	043360	500	45 억	105148	N	N	N	N
97	20230816	090440	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2885	-45	5	-1.54	2911315	1004	14.04	2900	2915	2885	3805	2055	2930	2899.72	1.17	-108	2953	2941	2933	2921	2913	2940	2920	45	875	500	1990	5	1	9000000	260	37.96	0.57	12	0.01	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	0.52	N	043360	500	45 억	105148	N	N	N	N
98	20230814	160438	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2930	10	2	0.34	20952115	7148	36.36	2930	2945	2925	3795	2045	2920	2931.19	1.17	-13	3040	2980	2935	2875	2830	2957	2852	45	875	500	1980	5	1	9000000	264	38.55	0.58	12	0.08	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	0.52	N	043360	500	45 억	105161	N	N	N	N
99	20230814	150436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2930	10	2	0.34	20609305	7031	35.76	2930	2945	2925	3795	2045	2920	2931.21	1.17	-13	3040	2980	2935	2875	2830	2957	2852	45	875	500	1980	5	1	9000000	264	38.55	0.58	12	0.08	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	0.52	N	043360	500	45 억	105161	N	N	N	N
100	20230814	140436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2930	10	2	0.34	14061190	4796	24.39	2930	2945	2925	3795	2045	2920	2931.86	1.17	-13	3040	2980	2935	2875	2830	2957	2852	45	875	500	1980	5	1	9000000	264	38.55	0.58	12	0.05	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	0.52	N	043360	500	45 억	105161	N	N	N	N
101	20230814	130435	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2930	10	2	0.34	13999660	4775	24.29	2930	2945	2925	3795	2045	2920	2931.87	1.17	-5	3040	2980	2935	2875	2830	2957	2852	45	875	500	1980	5	1	9000000	264	38.55	0.58	12	0.05	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	0.52	N	043360	500	45 억	105161	N	N	N	N
102	20230814	120434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2925	5	2	0.17	12121315	4133	21.02	2930	2945	2925	3795	2045	2920	2932.81	1.17	-5	3040	2980	2935	2875	2830	2957	2852	45	875	500	1980	5	1	9000000	263	38.49	0.58	12	0.05	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	0.52	N	043360	500	45 억	105161	N	N	N	N
103	20230814	110434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2925	5	2	0.17	11109235	3787	19.26	2930	2945	2925	3795	2045	2920	2933.52	1.17	-5	3040	2980	2935	2875	2830	2957	2852	45	875	500	1980	5	1	9000000	263	38.49	0.58	12	0.04	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	0.52	N	043360	500	45 억	105161	N	N	N	N
104	20230814	100434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2940	20	2	0.68	7318930	2493	12.68	2930	2945	2925	3795	2045	2920	2935.79	1.17	-5	3040	2980	2935	2875	2830	2957	2852	45	875	500	1980	5	1	9000000	265	38.68	0.59	12	0.03	76.00	5019.00	4080	20230201	-27.94	2540	20230726	15.75	4080	-27.94	20230201	2540	15.75	20230726	4080	-27.94	20230201	2540	15.75	20230726	0.52	N	043360	500	45 억	105161	N	N	N	N
105	20230814	090434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2925	5	2	0.17	1485470	507	2.58	2930	2930	2925	3795	2045	2920	2929.92	1.17	15	3040	2980	2935	2875	2830	2957	2852	45	875	500	1980	5	1	9000000	263	38.49	0.58	12	0.01	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	0.52	N	043360	500	45 억	105161	N	N	N	N
106	20230811	160433	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2920	-60	5	-2.01	57729745	19660	147.30	2980	2995	2890	3870	2090	2980	2936.41	1.18	-826	3050	3015	2995	2960	2940	3005	2950	45	890	500	2020	5	1	9000000	263	38.42	0.58	12	0.22	76.00	5019.00	4080	20230201	-28.43	2540	20230726	14.96	4080	-28.43	20230201	2540	14.96	20230726	4080	-28.43	20230201	2540	14.96	20230726	0.52	N	043360	500	45 억	106160	N	N	N	N
107	20230811	150431	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2920	-60	5	-2.01	55606585	18935	141.87	2980	2995	2890	3870	2090	2980	2936.71	1.18	-285	3050	3015	2995	2960	2940	3005	2950	45	890	500	2020	5	1	9000000	263	38.42	0.58	12	0.21	76.00	5019.00	4080	20230201	-28.43	2540	20230726	14.96	4080	-28.43	20230201	2540	14.96	20230726	4080	-28.43	20230201	2540	14.96	20230726	0.52	N	043360	500	45 억	106160	N	N	N	N
108	20230811	140432	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2975	-5	5	-0.17	55292625	18828	141.07	2980	2995	2890	3870	2090	2980	2936.72	1.18	-285	3050	3015	2995	2960	2940	3005	2950	45	890	500	2020	5	1	9000000	268	39.14	0.59	12	0.21	76.00	5019.00	4080	20230201	-27.08	2540	20230726	17.13	4080	-27.08	20230201	2540	17.13	20230726	4080	-27.08	20230201	2540	17.13	20230726	0.52	N	043360	500	45 억	106160	N	N	N	N
109	20230811	130430	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2950	-30	5	-1.01	55236225	18809	140.92	2980	2995	2890	3870	2090	2980	2936.69	1.18	-278	3050	3015	2995	2960	2940	3005	2950	45	890	500	2020	5	1	9000000	266	38.82	0.59	12	0.21	76.00	5019.00	4080	20230201	-27.70	2540	20230726	16.14	4080	-27.70	20230201	2540	16.14	20230726	4080	-27.70	20230201	2540	16.14	20230726	0.52	N	043360	500	45 억	106160	N	N	N	N
110	20230811	120429	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2940	-40	5	-1.34	19210495	6495	48.66	2980	2995	2890	3870	2090	2980	2957.74	1.18	-304	3050	3015	2995	2960	2940	3005	2950	45	890	500	2020	5	1	9000000	265	38.68	0.59	12	0.07	76.00	5019.00	4080	20230201	-27.94	2540	20230726	15.75	4080	-27.94	20230201	2540	15.75	20230726	4080	-27.94	20230201	2540	15.75	20230726	0.52	N	043360	500	45 억	106160	N	N	N	N
111	20230811	110427	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2975	-5	5	-0.17	13748475	4655	34.88	2980	2995	2890	3870	2090	2980	2953.49	1.18	-67	3050	3015	2995	2960	2940	3005	2950	45	890	500	2020	5	1	9000000	268	39.14	0.59	12	0.05	76.00	5019.00	4080	20230201	-27.08	2540	20230726	17.13	4080	-27.08	20230201	2540	17.13	20230726	4080	-27.08	20230201	2540	17.13	20230726	0.52	N	043360	500	45 억	106160	N	N	N	N
112	20230811	100426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2965	-15	5	-0.50	4791740	1613	12.09	2980	2995	2955	3870	2090	2980	2970.70	1.18	-46	3050	3015	2995	2960	2940	3005	2950	45	890	500	2020	5	1	9000000	267	39.01	0.59	12	0.02	76.00	5019.00	4080	20230201	-27.33	2540	20230726	16.73	4080	-27.33	20230201	2540	16.73	20230726	4080	-27.33	20230201	2540	16.73	20230726	0.52	N	043360	500	45 억	106160	N	N	N	N
113	20230811	090431	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2980	0	3	0.00	1362840	457	3.42	2980	2995	2980	3870	2090	2980	2982.14	1.18	-69	3050	3015	2995	2960	2940	3005	2950	45	890	500	2020	5	1	9000000	268	39.21	0.59	12	0.01	76.00	5019.00	4080	20230201	-26.96	2540	20230726	17.32	4080	-26.96	20230201	2540	17.32	20230726	4080	-26.96	20230201	2540	17.32	20230726	0.52	N	043360	500	45 억	106160	N	N	N	N
114	20230810	160428	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2980	-10	5	-0.33	40000620	13347	189.88	2990	3030	2975	3885	2095	2990	2996.97	1.18	-487	3093	3041	2978	2926	2863	3067	2952	45	895	500	2030	5	1	9000000	268	39.21	0.59	12	0.15	76.00	5019.00	4080	20230201	-26.96	2540	20230726	17.32	4080	-26.96	20230201	2540	17.32	20230726	4080	-26.96	20230201	2540	17.32	20230726	0.52	N	043360	500	45 억	106647	N	N	N	N
115	20230810	150426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2975	-15	5	-0.50	38786280	12939	184.08	2990	3030	2975	3885	2095	2990	2997.63	1.18	-485	3093	3041	2978	2926	2863	3067	2952	45	895	500	2030	5	1	9000000	268	39.14	0.59	12	0.14	76.00	5019.00	4080	20230201	-27.08	2540	20230726	17.13	4080	-27.08	20230201	2540	17.13	20230726	4080	-27.08	20230201	2540	17.13	20230726	0.52	N	043360	500	45 억	106647	N	N	N	N
116	20230810	140426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2995	5	2	0.17	20319425	6773	96.36	2990	3030	2985	3885	2095	2990	3000.06	1.18	-434	3093	3041	2978	2926	2863	3067	2952	45	895	500	2030	5	1	9000000	270	39.41	0.60	12	0.08	76.00	5019.00	4080	20230201	-26.59	2540	20230726	17.91	4080	-26.59	20230201	2540	17.91	20230726	4080	-26.59	20230201	2540	17.91	20230726	0.52	N	043360	500	45 억	106647	N	N	N	N
117	20230810	130422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3000	10	2	0.33	20313435	6771	96.33	2990	3030	2985	3885	2095	2990	3000.06	1.18	-434	3093	3041	2978	2926	2863	3067	2952	45	895	500	2030	5	1	9000000	270	39.47	0.60	12	0.08	76.00	5019.00	4080	20230201	-26.47	2540	20230726	18.11	4080	-26.47	20230201	2540	18.11	20230726	4080	-26.47	20230201	2540	18.11	20230726	0.52	N	043360	500	45 억	106647	N	N	N	N
118	20230810	120427	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3015	25	2	0.84	17292895	5766	82.03	2990	3030	2985	3885	2095	2990	2999.11	1.18	-431	3093	3041	2978	2926	2863	3067	2952	45	895	500	2030	5	1	9000000	271	39.67	0.60	12	0.06	76.00	5019.00	4080	20230201	-26.10	2540	20230726	18.70	4080	-26.10	20230201	2540	18.70	20230726	4080	-26.10	20230201	2540	18.70	20230726	0.52	N	043360	500	45 억	106647	N	N	N	N
119	20230810	110429	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3000	10	2	0.33	3587325	1196	17.02	2990	3020	2990	3885	2095	2990	2999.44	1.18	-289	3093	3041	2978	2926	2863	3067	2952	45	895	500	2030	5	1	9000000	270	39.47	0.60	12	0.01	76.00	5019.00	4080	20230201	-26.47	2540	20230726	18.11	4080	-26.47	20230201	2540	18.11	20230726	4080	-26.47	20230201	2540	18.11	20230726	0.52	N	043360	500	45 억	106647	N	N	N	N
120	20230810	100428	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3000	10	2	0.33	3587325	1196	17.02	2990	3020	2990	3885	2095	2990	2999.44	1.18	-289	3093	3041	2978	2926	2863	3067	2952	45	895	500	2030	5	1	9000000	270	39.47	0.60	12	0.01	76.00	5019.00	4080	20230201	-26.47	2540	20230726	18.11	4080	-26.47	20230201	2540	18.11	20230726	4080	-26.47	20230201	2540	18.11	20230726	0.52	N	043360	500	45 억	106647	N	N	N	N
121	20230810	090431	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3020	30	2	1.00	1703700	567	8.07	2990	3020	2990	3885	2095	2990	3004.76	1.18	-236	3093	3041	2978	2926	2863	3067	2952	45	895	500	2030	5	1	9000000	272	39.74	0.60	12	0.01	76.00	5019.00	4080	20230201	-25.98	2540	20230726	18.90	4080	-25.98	20230201	2540	18.90	20230726	4080	-25.98	20230201	2540	18.90	20230726	0.52	N	043360	500	45 억	106647	N	N	N	N
122	20230809	160427	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2990	50	2	1.70	20787355	7029	26.12	2940	3030	2915	3820	2060	2940	2957.37	1.21	-1845	3096	3017	2961	2882	2826	2990	2855	45	880	500	1990	5	1	9000000	269	39.34	0.60	12	0.08	76.00	5019.00	4080	20230201	-26.72	2540	20230726	17.72	4080	-26.72	20230201	2540	17.72	20230726	4080	-26.72	20230201	2540	17.72	20230726	0.53	N	043360	500	45 억	108492	N	N	N	N
123	20230809	150421	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2990	50	2	1.70	20204305	6834	25.39	2940	3030	2915	3820	2060	2940	2956.44	1.21	-1650	3096	3017	2961	2882	2826	2990	2855	45	880	500	1990	5	1	9000000	269	39.34	0.60	12	0.08	76.00	5019.00	4080	20230201	-26.72	2540	20230726	17.72	4080	-26.72	20230201	2540	17.72	20230726	4080	-26.72	20230201	2540	17.72	20230726	0.53	N	043360	500	45 억	108492	N	N	N	N
124	20230809	140421	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3010	70	2	2.38	19703715	6666	24.77	2940	3030	2915	3820	2060	2940	2955.85	1.21	-1639	3096	3017	2961	2882	2826	2990	2855	45	880	500	1990	5	1	9000000	271	39.61	0.60	12	0.07	76.00	5019.00	4080	20230201	-26.23	2540	20230726	18.50	4080	-26.23	20230201	2540	18.50	20230726	4080	-26.23	20230201	2540	18.50	20230726	0.53	N	043360	500	45 억	108492	N	N	N	N
125	20230809	130430	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2970	30	2	1.02	15842475	5382	20.00	2940	2985	2915	3820	2060	2940	2943.60	1.21	-1233	3096	3017	2961	2882	2826	2990	2855	45	880	500	1990	5	1	9000000	267	39.08	0.59	12	0.06	76.00	5019.00	4080	20230201	-27.21	2540	20230726	16.93	4080	-27.21	20230201	2540	16.93	20230726	4080	-27.21	20230201	2540	16.93	20230726	0.53	N	043360	500	45 억	108492	N	N	N	N
126	20230809	120428	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2955	15	2	0.51	15514020	5271	19.59	2940	2985	2915	3820	2060	2940	2943.28	1.21	-1190	3096	3017	2961	2882	2826	2990	2855	45	880	500	1990	5	1	9000000	266	38.88	0.59	12	0.06	76.00	5019.00	4080	20230201	-27.57	2540	20230726	16.34	4080	-27.57	20230201	2540	16.34	20230726	4080	-27.57	20230201	2540	16.34	20230726	0.53	N	043360	500	45 억	108492	N	N	N	N
127	20230809	110426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2950	10	2	0.34	11709735	3982	14.80	2940	2985	2915	3820	2060	2940	2940.67	1.21	-1179	3096	3017	2961	2882	2826	2990	2855	45	880	500	1990	5	1	9000000	266	38.82	0.59	12	0.04	76.00	5019.00	4080	20230201	-27.70	2540	20230726	16.14	4080	-27.70	20230201	2540	16.14	20230726	4080	-27.70	20230201	2540	16.14	20230726	0.53	N	043360	500	45 억	108492	N	N	N	N
128	20230809	100421	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2950	10	2	0.34	11677285	3971	14.75	2940	2985	2915	3820	2060	2940	2940.64	1.21	-1179	3096	3017	2961	2882	2826	2990	2855	45	880	500	1990	5	1	9000000	266	38.82	0.59	12	0.04	76.00	5019.00	4080	20230201	-27.70	2540	20230726	16.14	4080	-27.70	20230201	2540	16.14	20230726	4080	-27.70	20230201	2540	16.14	20230726	0.53	N	043360	500	45 억	108492	N	N	N	N
129	20230809	090421	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2930	-10	5	-0.34	3925830	1346	5.00	2940	2940	2915	3820	2060	2940	2916.66	1.21	-1153	3096	3017	2961	2882	2826	2990	2855	45	880	500	1990	5	1	9000000	264	38.55	0.58	12	0.01	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	0.53	N	043360	500	45 억	108492	N	N	N	N
130	20230808	160429	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2940	-40	5	-1.34	79969065	26913	56.56	2980	3040	2905	3870	2090	2980	2971.39	1.24	-3865	3100	3040	2935	2875	2770	3070	2905	45	890	500	2020	5	1	9000000	265	38.68	0.59	12	0.30	76.00	5019.00	4080	20230201	-27.94	2540	20230726	15.75	4080	-27.94	20230201	2540	15.75	20230726	4080	-27.94	20230201	2540	15.75	20230726	0.53	N	043360	500	45 억	111700	N	N	N	N
131	20230808	150424	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2930	-50	5	-1.68	78943005	26564	55.83	2980	3040	2905	3870	2090	2980	2971.80	1.24	-3865	3100	3040	2935	2875	2770	3070	2905	45	890	500	2020	5	1	9000000	264	38.55	0.58	12	0.30	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	0.53	N	043360	500	45 억	111700	N	N	N	N
132	20230808	140421	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2975	-5	5	-0.17	57787685	19390	40.75	2980	3040	2935	3870	2090	2980	2980.28	1.24	-3756	3100	3040	2935	2875	2770	3070	2905	45	890	500	2020	5	1	9000000	268	39.14	0.59	12	0.22	76.00	5019.00	4080	20230201	-27.08	2540	20230726	17.13	4080	-27.08	20230201	2540	17.13	20230726	4080	-27.08	20230201	2540	17.13	20230726	0.53	N	043360	500	45 억	111700	N	N	N	N
133	20230808	130417	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3010	30	2	1.01	43387580	14575	30.63	2980	3010	2935	3870	2090	2980	2976.85	1.24	-1454	3100	3040	2935	2875	2770	3070	2905	45	890	500	2020	5	1	9000000	271	39.61	0.60	12	0.16	76.00	5019.00	4080	20230201	-26.23	2540	20230726	18.50	4080	-26.23	20230201	2540	18.50	20230726	4080	-26.23	20230201	2540	18.50	20230726	0.53	N	043360	500	45 억	111700	N	N	N	N
134	20230808	120422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2980	0	3	0.00	26948505	9093	19.11	2980	2995	2935	3870	2090	2980	2963.65	1.24	-1015	3100	3040	2935	2875	2770	3070	2905	45	890	500	2020	5	1	9000000	268	39.21	0.59	12	0.10	76.00	5019.00	4080	20230201	-26.96	2540	20230726	17.32	4080	-26.96	20230201	2540	17.32	20230726	4080	-26.96	20230201	2540	17.32	20230726	0.53	N	043360	500	45 억	111700	N	N	N	N
135	20230808	110418	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2960	-20	5	-0.67	15283100	5148	10.82	2980	2995	2960	3870	2090	2980	2968.75	1.24	-717	3100	3040	2935	2875	2770	3070	2905	45	890	500	2020	5	1	9000000	266	38.95	0.59	12	0.06	76.00	5019.00	4080	20230201	-27.45	2540	20230726	16.54	4080	-27.45	20230201	2540	16.54	20230726	4080	-27.45	20230201	2540	16.54	20230726	0.53	N	043360	500	45 억	111700	N	N	N	N
136	20230808	100423	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2960	-20	5	-0.67	11122285	3746	7.87	2980	2995	2960	3870	2090	2980	2969.11	1.24	105	3100	3040	2935	2875	2770	3070	2905	45	890	500	2020	5	1	9000000	266	38.95	0.59	12	0.04	76.00	5019.00	4080	20230201	-27.45	2540	20230726	16.54	4080	-27.45	20230201	2540	16.54	20230726	4080	-27.45	20230201	2540	16.54	20230726	0.53	N	043360	500	45 억	111700	N	N	N	N
137	20230808	090423	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	5	2	0.17	4459585	1497	3.15	2980	2985	2965	3870	2090	2980	2979.01	1.24	66	3100	3040	2935	2875	2770	3070	2905	45	890	500	2020	5	1	9000000	269	39.28	0.59	12	0.02	76.00	5019.00	4080	20230201	-26.84	2540	20230726	17.52	4080	-26.84	20230201	2540	17.52	20230726	4080	-26.84	20230201	2540	17.52	20230726	0.53	N	043360	500	45 억	111700	N	N	N	N
138	20230807	160422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2980	150	2	5.30	138118445	47584	192.24	2830	2995	2830	3675	1985	2830	2902.62	1.25	-1086	2933	2881	2828	2776	2723	2855	2750	45	845	500	1920	5	1	9000000	268	39.21	0.59	12	0.53	76.00	5019.00	4080	20230201	-26.96	2540	20230726	17.32	4080	-26.96	20230201	2540	17.32	20230726	4080	-26.96	20230201	2540	17.32	20230726	0.53	N	043360	500	45 억	112709	N	N	N	N
139	20230807	150420	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2935	105	2	3.71	108383125	37592	151.87	2830	2950	2830	3675	1985	2830	2883.14	1.25	-1060	2933	2881	2828	2776	2723	2855	2750	45	845	500	1920	5	1	9000000	264	38.62	0.58	12	0.42	76.00	5019.00	4080	20230201	-28.06	2540	20230726	15.55	4080	-28.06	20230201	2540	15.55	20230726	4080	-28.06	20230201	2540	15.55	20230726	0.53	N	043360	500	45 억	112709	N	N	N	N
140	20230807	140422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2905	75	2	2.65	94770345	32910	132.95	2830	2925	2830	3675	1985	2830	2879.68	1.25	-951	2933	2881	2828	2776	2723	2855	2750	45	845	500	1920	5	1	9000000	261	38.22	0.58	12	0.37	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	0.53	N	043360	500	45 억	112709	N	N	N	N
141	20230807	130420	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2905	75	2	2.65	83173265	28913	116.81	2830	2915	2830	3675	1985	2830	2876.67	1.25	-931	2933	2881	2828	2776	2723	2855	2750	45	845	500	1920	5	1	9000000	261	38.22	0.58	12	0.32	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	0.53	N	043360	500	45 억	112709	N	N	N	N
142	20230807	120419	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2915	85	2	3.00	82998880	28853	116.56	2830	2915	2830	3675	1985	2830	2876.61	1.25	-953	2933	2881	2828	2776	2723	2855	2750	45	845	500	1920	5	1	9000000	262	38.36	0.58	12	0.32	76.00	5019.00	4080	20230201	-28.55	2540	20230726	14.76	4080	-28.55	20230201	2540	14.76	20230726	4080	-28.55	20230201	2540	14.76	20230726	0.53	N	043360	500	45 억	112709	N	N	N	N
143	20230807	110416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2885	55	2	1.94	55618660	19404	78.39	2830	2905	2830	3675	1985	2830	2866.35	1.25	-1219	2933	2881	2828	2776	2723	2855	2750	45	845	500	1920	5	1	9000000	260	37.96	0.57	12	0.22	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	0.53	N	043360	500	45 억	112709	N	N	N	N
144	20230807	100419	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2865	35	2	1.24	35263315	12361	49.94	2830	2900	2830	3675	1985	2830	2852.79	1.25	-1397	2933	2881	2828	2776	2723	2855	2750	45	845	500	1920	5	1	9000000	258	37.70	0.57	12	0.14	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	0.53	N	043360	500	45 억	112709	N	N	N	N
145	20230807	090420	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2840	10	2	0.35	10471580	3700	14.95	2830	2845	2830	3675	1985	2830	2830.16	1.25	-2199	2933	2881	2828	2776	2723	2855	2750	45	845	500	1920	5	1	9000000	256	37.37	0.57	12	0.04	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	0.53	N	043360	500	45 억	112709	N	N	N	N
146	20230804	160415	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2830	-80	5	-2.75	69533070	24753	303.12	2880	2880	2775	3780	2040	2910	2809.08	1.25	645	2990	2950	2890	2850	2790	2970	2870	45	870	500	1970	5	1	9000000	255	37.24	0.56	12	0.28	76.00	5019.00	4080	20230201	-30.64	2540	20230726	11.42	4080	-30.64	20230201	2540	11.42	20230726	4080	-30.64	20230201	2540	11.42	20230726	0.53	N	043360	500	45 억	112060	N	N	N	N
147	20230804	150416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2845	-65	5	-2.23	68638465	24437	299.25	2880	2880	2775	3780	2040	2910	2808.79	1.25	645	2990	2950	2890	2850	2790	2970	2870	45	870	500	1970	5	1	9000000	256	37.43	0.57	12	0.27	76.00	5019.00	4080	20230201	-30.27	2540	20230726	12.01	4080	-30.27	20230201	2540	12.01	20230726	4080	-30.27	20230201	2540	12.01	20230726	0.53	N	043360	500	45 억	112060	N	N	N	N
148	20230804	140422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2830	-80	5	-2.75	60609015	21605	264.57	2880	2880	2775	3780	2040	2910	2805.32	1.25	1426	2990	2950	2890	2850	2790	2970	2870	45	870	500	1970	5	1	9000000	255	37.24	0.56	12	0.24	76.00	5019.00	4080	20230201	-30.64	2540	20230726	11.42	4080	-30.64	20230201	2540	11.42	20230726	4080	-30.64	20230201	2540	11.42	20230726	0.53	N	043360	500	45 억	112060	N	N	N	N
149	20230804	130416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2825	-85	5	-2.92	59875555	21345	261.39	2880	2880	2775	3780	2040	2910	2805.13	1.25	1440	2990	2950	2890	2850	2790	2970	2870	45	870	500	1970	5	1	9000000	254	37.17	0.56	12	0.24	76.00	5019.00	4080	20230201	-30.76	2540	20230726	11.22	4080	-30.76	20230201	2540	11.22	20230726	4080	-30.76	20230201	2540	11.22	20230726	0.53	N	043360	500	45 억	112060	N	N	N	N
150	20230804	120416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2805	-105	5	-3.61	57042730	20344	249.13	2880	2880	2775	3780	2040	2910	2803.91	1.25	1594	2990	2950	2890	2850	2790	2970	2870	45	870	500	1970	5	1	9000000	252	36.91	0.56	12	0.23	76.00	5019.00	4080	20230201	-31.25	2540	20230726	10.43	4080	-31.25	20230201	2540	10.43	20230726	4080	-31.25	20230201	2540	10.43	20230726	0.53	N	043360	500	45 억	112060	N	N	N	N
151	20230804	110418	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2780	-130	5	-4.47	43012605	15315	187.55	2880	2880	2775	3780	2040	2910	2808.53	1.25	1897	2990	2950	2890	2850	2790	2970	2870	45	870	500	1970	5	1	9000000	250	36.58	0.55	12	0.17	76.00	5019.00	4080	20230201	-31.86	2540	20230726	9.45	4080	-31.86	20230201	2540	9.45	20230726	4080	-31.86	20230201	2540	9.45	20230726	0.53	N	043360	500	45 억	112060	N	N	N	N
152	20230804	100413	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2815	-95	5	-3.26	17733405	6264	76.71	2880	2880	2815	3780	2040	2910	2831.00	1.25	1271	2990	2950	2890	2850	2790	2970	2870	45	870	500	1970	5	1	9000000	253	37.04	0.56	12	0.07	76.00	5019.00	4080	20230201	-31.00	2540	20230726	10.83	4080	-31.00	20230201	2540	10.83	20230726	4080	-31.00	20230201	2540	10.83	20230726	0.53	N	043360	500	45 억	112060	N	N	N	N
153	20230804	090413	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2870	-40	5	-1.37	1687440	586	7.18	2880	2880	2870	3780	2040	2910	2879.59	1.25	-23	2990	2950	2890	2850	2790	2970	2870	45	870	500	1970	5	1	9000000	258	37.76	0.57	12	0.01	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	0.53	N	043360	500	45 억	112060	N	N	N	N
154	20230803	160413	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2910	-20	5	-0.68	23470215	8166	64.60	2830	2930	2830	3805	2055	2930	2874.14	1.25	-49	2960	2945	2915	2900	2870	2952	2907	45	875	500	1990	5	1	9000000	262	38.29	0.58	12	0.09	76.00	5019.00	4080	20230201	-28.68	2540	20230726	14.57	4080	-28.68	20230201	2540	14.57	20230726	4080	-28.68	20230201	2540	14.57	20230726	0.44	N	043360	500	45 억	112139	N	N	N	N
155	20230803	150416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2910	-20	5	-0.68	21858075	7612	60.22	2830	2930	2830	3805	2055	2930	2871.53	1.25	-49	2960	2945	2915	2900	2870	2952	2907	45	875	500	1990	5	1	9000000	262	38.29	0.58	12	0.08	76.00	5019.00	4080	20230201	-28.68	2540	20230726	14.57	4080	-28.68	20230201	2540	14.57	20230726	4080	-28.68	20230201	2540	14.57	20230726	0.44	N	043360	500	45 억	112139	N	N	N	N
156	20230803	140411	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2910	-20	5	-0.68	20964750	7305	57.79	2830	2930	2830	3805	2055	2930	2869.92	1.25	-66	2960	2945	2915	2900	2870	2952	2907	45	875	500	1990	5	1	9000000	262	38.29	0.58	12	0.08	76.00	5019.00	4080	20230201	-28.68	2540	20230726	14.57	4080	-28.68	20230201	2540	14.57	20230726	4080	-28.68	20230201	2540	14.57	20230726	0.44	N	043360	500	45 억	112139	N	N	N	N
157	20230803	130416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2915	-15	5	-0.51	19180660	6690	52.93	2830	2930	2830	3805	2055	2930	2867.06	1.25	22	2960	2945	2915	2900	2870	2952	2907	45	875	500	1990	5	1	9000000	262	38.36	0.58	12	0.07	76.00	5019.00	4080	20230201	-28.55	2540	20230726	14.76	4080	-28.55	20230201	2540	14.76	20230726	4080	-28.55	20230201	2540	14.76	20230726	0.44	N	043360	500	45 억	112139	N	N	N	N
158	20230803	120416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2900	-30	5	-1.02	17912480	6254	49.48	2830	2930	2830	3805	2055	2930	2864.16	1.25	101	2960	2945	2915	2900	2870	2952	2907	45	875	500	1990	5	1	9000000	261	38.16	0.58	12	0.07	76.00	5019.00	4080	20230201	-28.92	2540	20230726	14.17	4080	-28.92	20230201	2540	14.17	20230726	4080	-28.92	20230201	2540	14.17	20230726	0.44	N	043360	500	45 억	112139	N	N	N	N
159	20230803	110411	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2905	-25	5	-0.85	17251060	6026	47.67	2830	2930	2830	3805	2055	2930	2862.77	1.25	309	2960	2945	2915	2900	2870	2952	2907	45	875	500	1990	5	1	9000000	261	38.22	0.58	12	0.07	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	112139	N	N	N	N
160	20230803	100411	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2930	0	3	0.00	15571665	5449	43.11	2830	2930	2830	3805	2055	2930	2857.71	1.25	484	2960	2945	2915	2900	2870	2952	2907	45	875	500	1990	5	1	9000000	264	38.55	0.58	12	0.06	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	112139	N	N	N	N
161	20230803	090411	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2860	-70	5	-2.39	4886910	1726	13.66	2830	2875	2830	3805	2055	2930	2831.35	1.25	162	2960	2945	2915	2900	2870	2952	2907	45	875	500	1990	5	1	9000000	257	37.63	0.57	12	0.02	76.00	5019.00	4080	20230201	-29.90	2540	20230726	12.60	4080	-29.90	20230201	2540	12.60	20230726	4080	-29.90	20230201	2540	12.60	20230726	0.44	N	043360	500	45 억	112139	N	N	N	N
162	20230802	160414	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2930	45	2	1.56	36734830	12640	41.65	2930	2930	2885	3750	2020	2885	2906.24	1.25	162	3121	3002	2921	2802	2721	3062	2862	45	865	500	1960	5	1	9000000	264	38.55	0.58	12	0.14	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	112838	N	N	N	N
163	20230802	150418	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2895	10	2	0.35	29947640	10323	34.01	2930	2930	2885	3750	2020	2885	2901.06	1.25	254	3121	3002	2921	2802	2721	3062	2862	45	865	500	1960	5	1	9000000	261	38.09	0.58	12	0.11	76.00	5019.00	4080	20230201	-29.04	2540	20230726	13.98	4080	-29.04	20230201	2540	13.98	20230726	4080	-29.04	20230201	2540	13.98	20230726	0.44	N	043360	500	45 억	112838	N	N	N	N
164	20230802	140414	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2885	0	3	0.00	28528655	9832	32.40	2930	2930	2885	3750	2020	2885	2901.61	1.25	284	3121	3002	2921	2802	2721	3062	2862	45	865	500	1960	5	1	9000000	260	37.96	0.57	12	0.11	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	112838	N	N	N	N
165	20230802	130413	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2900	15	2	0.52	26184425	9021	29.72	2930	2930	2900	3750	2020	2885	2902.61	1.25	265	3121	3002	2921	2802	2721	3062	2862	45	865	500	1960	5	1	9000000	261	38.16	0.58	12	0.10	76.00	5019.00	4080	20230201	-28.92	2540	20230726	14.17	4080	-28.92	20230201	2540	14.17	20230726	4080	-28.92	20230201	2540	14.17	20230726	0.44	N	043360	500	45 억	112838	N	N	N	N
166	20230802	120409	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2905	20	2	0.69	12795120	4404	14.51	2930	2930	2900	3750	2020	2885	2905.34	1.25	669	3121	3002	2921	2802	2721	3062	2862	45	865	500	1960	5	1	9000000	261	38.22	0.58	12	0.05	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	112838	N	N	N	N
167	20230802	110407	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2905	20	2	0.69	10750140	3700	12.19	2930	2930	2900	3750	2020	2885	2905.44	1.25	157	3121	3002	2921	2802	2721	3062	2862	45	865	500	1960	5	1	9000000	261	38.22	0.58	12	0.04	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	112838	N	N	N	N
168	20230802	100409	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2905	20	2	0.69	2399705	821	2.71	2930	2930	2905	3750	2020	2885	2922.90	1.25	-58	3121	3002	2921	2802	2721	3062	2862	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	112838	N	N	N	N
169	20230802	090408	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2930	45	2	1.56	662180	226	0.74	2930	2930	2930	3750	2020	2885	2930.00	1.25	-21	3121	3002	2921	2802	2721	3062	2862	45	865	500	1960	5	1	9000000	264	38.55	0.58	12	0.00	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	112838	N	N	N	N
170	20230801	160411	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2885	45	2	1.58	88932080	30349	155.92	2840	3040	2840	3690	1990	2840	2930.31	1.27	-1589	2986	2912	2876	2802	2766	2895	2785	45	850	500	1930	5	1	9000000	260	37.96	0.57	12	0.34	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	114427	N	N	N	N
171	20230801	150407	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2865	25	2	0.88	87743460	29937	153.80	2840	3040	2840	3690	1990	2840	2930.94	1.27	-1589	2986	2912	2876	2802	2766	2895	2785	45	850	500	1930	5	1	9000000	258	37.70	0.57	12	0.33	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	114427	N	N	N	N
172	20230801	140416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2860	20	2	0.70	85061825	29001	148.99	2840	3040	2840	3690	1990	2840	2933.07	1.27	-2523	2986	2912	2876	2802	2766	2895	2785	45	850	500	1930	5	1	9000000	257	37.63	0.57	12	0.32	76.00	5019.00	4080	20230201	-29.90	2540	20230726	12.60	4080	-29.90	20230201	2540	12.60	20230726	4080	-29.90	20230201	2540	12.60	20230726	0.44	N	043360	500	45 억	114427	N	N	N	N
173	20230801	130407	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2950	110	2	3.87	79497765	27068	139.06	2840	3040	2840	3690	1990	2840	2936.96	1.27	-2338	2986	2912	2876	2802	2766	2895	2785	45	850	500	1930	5	1	9000000	266	38.82	0.59	12	0.30	76.00	5019.00	4080	20230201	-27.70	2540	20230726	16.14	4080	-27.70	20230201	2540	16.14	20230726	4080	-27.70	20230201	2540	16.14	20230726	0.44	N	043360	500	45 억	114427	N	N	N	N
174	20230801	120408	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2950	110	2	3.87	77336685	26333	135.28	2840	3040	2840	3690	1990	2840	2936.87	1.27	-2347	2986	2912	2876	2802	2766	2895	2785	45	850	500	1930	5	1	9000000	266	38.82	0.59	12	0.29	76.00	5019.00	4080	20230201	-27.70	2540	20230726	16.14	4080	-27.70	20230201	2540	16.14	20230726	4080	-27.70	20230201	2540	16.14	20230726	0.44	N	043360	500	45 억	114427	N	N	N	N
175	20230801	110406	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2955	115	2	4.05	53279945	18152	93.25	2840	3040	2840	3690	1990	2840	2935.21	1.27	-1231	2986	2912	2876	2802	2766	2895	2785	45	850	500	1930	5	1	9000000	266	38.88	0.59	12	0.20	76.00	5019.00	4080	20230201	-27.57	2540	20230726	16.34	4080	-27.57	20230201	2540	16.34	20230726	4080	-27.57	20230201	2540	16.34	20230726	0.44	N	043360	500	45 억	114427	N	N	N	N
176	20230801	100409	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2915	75	2	2.64	22239370	7720	39.66	2840	2925	2840	3690	1990	2840	2880.75	1.27	-968	2986	2912	2876	2802	2766	2895	2785	45	850	500	1930	5	1	9000000	262	38.36	0.58	12	0.09	76.00	5019.00	4080	20230201	-28.55	2540	20230726	14.76	4080	-28.55	20230201	2540	14.76	20230726	4080	-28.55	20230201	2540	14.76	20230726	0.44	N	043360	500	45 억	114427	N	N	N	N
177	20230801	090404	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2885	45	2	1.58	2798800	980	5.03	2840	2885	2840	3690	1990	2840	2855.92	1.27	-360	2986	2912	2876	2802	2766	2895	2785	45	850	500	1930	5	1	9000000	260	37.96	0.57	12	0.01	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	114427	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History