KissMeData/424960/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	161228	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14200	600	2	4.41	30818933890	2090432	370.84	13630	15700	13420	17680	9520	13600	14744.77	3.82	0	-182866	15280	14440	14020	13180	12760	14230	12970	75	4080	500	9520	10	1	15012340	2132	-22.02	20.43	12	13.92	-645.00	695.00	30000	20230901	-52.67	10030	20230822	41.58	30000	-52.67	20230901	10030	41.58	20230822	30000	-52.67	20230901	10030	41.58	20230822	0.01	N	424960	500	75 억		573674	N	N	0	N	00	N
3	20230927	151242	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14170	570	2	4.19	30146867800	2043008	362.43	13630	15700	13420	17680	9520	13600	14756.65	3.82	0	-186522	15280	14440	14020	13180	12760	14230	12970	75	4080	500	9520	10	1	15012340	2127	-21.97	20.39	12	13.61	-645.00	695.00	30000	20230901	-52.77	10030	20230822	41.28	30000	-52.77	20230901	10030	41.28	20230822	30000	-52.77	20230901	10030	41.28	20230822	0.01	N	424960	500	75 억		573674	N	N	0	N	00	N
4	20230927	141242	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14050	450	2	3.31	5418710530	390454	69.27	13630	14260	13420	17680	9520	13600	13878.64	3.82	0	-33829	15280	14440	14020	13180	12760	14230	12970	75	4080	500	9520	10	1	15012340	2109	-21.78	20.22	12	2.60	-645.00	695.00	30000	20230901	-53.17	10030	20230822	40.08	30000	-53.17	20230901	10030	40.08	20230822	30000	-53.17	20230901	10030	40.08	20230822	0.01	N	424960	500	75 억		573674	N	N	0	N	00	N
5	20230927	131226	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13890	290	2	2.13	4940530650	356215	63.19	13630	14260	13420	17680	9520	13600	13870.23	3.82	0	-30845	15280	14440	14020	13180	12760	14230	12970	75	4080	500	9520	10	1	15012340	2085	-21.53	19.99	12	2.37	-645.00	695.00	30000	20230901	-53.70	10030	20230822	38.48	30000	-53.70	20230901	10030	38.48	20230822	30000	-53.70	20230901	10030	38.48	20230822	0.01	N	424960	500	75 억		573674	N	N	0	N	00	N
6	20230927	121222	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13810	210	2	1.54	4517015300	325804	57.80	13630	14260	13420	17680	9520	13600	13864.97	3.82	0	-26685	15280	14440	14020	13180	12760	14230	12970	75	4080	500	9520	10	1	15012340	2073	-21.41	19.87	12	2.17	-645.00	695.00	30000	20230901	-53.97	10030	20230822	37.69	30000	-53.97	20230901	10030	37.69	20230822	30000	-53.97	20230901	10030	37.69	20230822	0.01	N	424960	500	75 억		573674	N	N	0	N	00	N
7	20230927	111235	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13850	250	2	1.84	4236080000	305488	54.19	13630	14260	13420	17680	9520	13600	13867.42	3.82	0	-27194	15280	14440	14020	13180	12760	14230	12970	75	4080	500	9520	10	1	15012340	2079	-21.47	19.93	12	2.03	-645.00	695.00	30000	20230901	-53.83	10030	20230822	38.09	30000	-53.83	20230901	10030	38.09	20230822	30000	-53.83	20230901	10030	38.09	20230822	0.01	N	424960	500	75 억		573674	N	N	0	N	00	N
8	20230927	101228	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13860	260	2	1.91	3509276840	253164	44.91	13630	14260	13420	17680	9520	13600	13862.64	3.82	0	-28347	15280	14440	14020	13180	12760	14230	12970	75	4080	500	9520	10	1	15012340	2081	-21.49	19.94	12	1.69	-645.00	695.00	30000	20230901	-53.80	10030	20230822	38.19	30000	-53.80	20230901	10030	38.19	20230822	30000	-53.80	20230901	10030	38.19	20230822	0.01	N	424960	500	75 억		573674	N	N	0	N	00	N
9	20230927	091248	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13920	320	2	2.35	1357436720	97859	17.36	13630	14120	13600	17680	9520	13600	13873.97	3.82	0	-14993	15280	14440	14020	13180	12760	14230	12970	75	4080	500	9520	10	1	15012340	2090	-21.58	20.03	12	0.65	-645.00	695.00	30000	20230901	-53.60	10030	20230822	38.78	30000	-53.60	20230901	10030	38.78	20230822	30000	-53.60	20230901	10030	38.78	20230822	0.01	N	424960	500	75 억		573674	N	N	0	N	00	N
10	20230926	161225	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13600	-680	5	-4.76	7923311160	552471	65.63	14600	14860	13600	18560	10000	14280	14344.47	4.16	0	-49494	16186	15232	14716	13762	13246	14975	13505	75	4280	500	9990	10	1	15012340	2042	-21.09	19.57	12	3.68	-645.00	695.00	30000	20230901	-54.67	10030	20230822	35.59	30000	-54.67	20230901	10030	35.59	20230822	30000	-54.67	20230901	10030	35.59	20230822	0.01	N	424960	500	75 억		625108	N	N	0	N	00	N
11	20230926	151225	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13900	-380	5	-2.66	7316713090	508174	60.37	14600	14860	13800	18560	10000	14280	14398.27	4.16	0	-46692	16186	15232	14716	13762	13246	14975	13505	75	4280	500	9990	10	1	15012340	2087	-21.55	20.00	12	3.39	-645.00	695.00	30000	20230901	-53.67	10030	20230822	38.58	30000	-53.67	20230901	10030	38.58	20230822	30000	-53.67	20230901	10030	38.58	20230822	0.01	N	424960	500	75 억		625108	N	N	0	N	00	N
12	20230926	141215	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13970	-310	5	-2.17	6762077650	468431	55.65	14600	14860	13800	18560	10000	14280	14435.91	4.16	0	-43877	16186	15232	14716	13762	13246	14975	13505	75	4280	500	9990	10	1	15012340	2097	-21.66	20.10	12	3.12	-645.00	695.00	30000	20230901	-53.43	10030	20230822	39.28	30000	-53.43	20230901	10030	39.28	20230822	30000	-53.43	20230901	10030	39.28	20230822	0.01	N	424960	500	75 억		625108	N	N	0	N	00	N
13	20230926	131219	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14000	-280	5	-1.96	6096132780	420630	49.97	14600	14860	13990	18560	10000	14280	14493.35	4.16	0	-50766	16186	15232	14716	13762	13246	14975	13505	75	4280	500	9990	10	1	15012340	2102	-21.71	20.14	12	2.80	-645.00	695.00	30000	20230901	-53.33	10030	20230822	39.58	30000	-53.33	20230901	10030	39.58	20230822	30000	-53.33	20230901	10030	39.58	20230822	0.01	N	424960	500	75 억		625108	N	N	0	N	00	N
14	20230926	121228	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14400	120	2	0.84	5203347020	357714	42.49	14600	14860	14220	18560	10000	14280	14546.82	4.16	0	-48950	16186	15232	14716	13762	13246	14975	13505	75	4280	500	9990	10	1	15012340	2162	-22.33	20.72	12	2.38	-645.00	695.00	30000	20230901	-52.00	10030	20230822	43.57	30000	-52.00	20230901	10030	43.57	20230822	30000	-52.00	20230901	10030	43.57	20230822	0.01	N	424960	500	75 억		625108	N	N	0	N	00	N
15	20230926	111219	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14650	370	2	2.59	4768549350	327715	38.93	14600	14860	14220	18560	10000	14280	14551.69	4.16	0	-42743	16186	15232	14716	13762	13246	14975	13505	75	4280	500	9990	10	1	15012340	2199	-22.71	21.08	12	2.18	-645.00	695.00	30000	20230901	-51.17	10030	20230822	46.06	30000	-51.17	20230901	10030	46.06	20230822	30000	-51.17	20230901	10030	46.06	20230822	0.01	N	424960	500	75 억		625108	N	N	0	N	00	N
16	20230926	101221	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14410	130	2	0.91	3731999970	256128	30.43	14600	14860	14220	18560	10000	14280	14571.92	4.16	0	-43520	16186	15232	14716	13762	13246	14975	13505	75	4280	500	9990	10	1	15012340	2163	-22.34	20.73	12	1.71	-645.00	695.00	30000	20230901	-51.97	10030	20230822	43.67	30000	-51.97	20230901	10030	43.67	20230822	30000	-51.97	20230901	10030	43.67	20230822	0.01	N	424960	500	75 억		625108	N	N	0	N	00	N
17	20230926	091222	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14680	400	2	2.80	2036927260	138856	16.50	14600	14860	14450	18560	10000	14280	14672.04	4.16	0	-44692	16186	15232	14716	13762	13246	14975	13505	75	4280	500	9990	10	1	15012340	2204	-22.76	21.12	12	0.92	-645.00	695.00	30000	20230901	-51.07	10030	20230822	46.36	30000	-51.07	20230901	10030	46.36	20230822	30000	-51.07	20230901	10030	46.36	20230822	0.01	N	424960	500	75 억		625108	N	N	0	N	00	N
18	20230925	161226	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14280	-1410	5	-8.99	12198955830	825330	37.22	15570	15670	14200	20350	10990	15690	14780.94	3.69	0	147321	18343	17016	16183	14856	14023	16600	14440	75	4660	500	10980	10	1	15012340	2144	-22.14	20.55	12	5.50	-645.00	695.00	30000	20230901	-52.40	10030	20230822	42.37	30000	-52.40	20230901	10030	42.37	20230822	30000	-52.40	20230901	10030	42.37	20230822	0.00	N	424960	500	75 억		554433	N	N	0	N	00	N
19	20230925	151228	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14210	-1480	5	-9.43	11679692140	788946	35.58	15570	15670	14200	20350	10990	15690	14801.97	3.69	0	145131	18343	17016	16183	14856	14023	16600	14440	75	4660	500	10980	10	1	15012340	2133	-22.03	20.45	12	5.26	-645.00	695.00	30000	20230901	-52.63	10030	20230822	41.67	30000	-52.63	20230901	10030	41.67	20230822	30000	-52.63	20230901	10030	41.67	20230822	0.00	N	424960	500	75 억		554433	N	N	0	N	00	N
20	20230925	141208	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14300	-1390	5	-8.86	10476908420	704778	31.79	15570	15670	14300	20350	10990	15690	14863.25	3.69	0	134742	18343	17016	16183	14856	14023	16600	14440	75	4660	500	10980	10	1	15012340	2147	-22.17	20.58	12	4.69	-645.00	695.00	30000	20230901	-52.33	10030	20230822	42.57	30000	-52.33	20230901	10030	42.57	20230822	30000	-52.33	20230901	10030	42.57	20230822	0.00	N	424960	500	75 억		554433	N	N	0	N	00	N
21	20230925	131214	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14530	-1160	5	-7.39	9215314120	617503	27.85	15570	15670	14390	20350	10990	15690	14921.08	3.69	0	121436	18343	17016	16183	14856	14023	16600	14440	75	4660	500	10980	10	1	15012340	2181	-22.53	20.91	12	4.11	-645.00	695.00	30000	20230901	-51.57	10030	20230822	44.87	30000	-51.57	20230901	10030	44.87	20230822	30000	-51.57	20230901	10030	44.87	20230822	0.00	N	424960	500	75 억		554433	N	N	0	N	00	N
22	20230925	121219	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14580	-1110	5	-7.07	7910799170	527672	23.80	15570	15670	14510	20350	10990	15690	14989.29	3.69	0	105686	18343	17016	16183	14856	14023	16600	14440	75	4660	500	10980	10	1	15012340	2189	-22.60	20.98	12	3.51	-645.00	695.00	30000	20230901	-51.40	10030	20230822	45.36	30000	-51.40	20230901	10030	45.36	20230822	30000	-51.40	20230901	10030	45.36	20230822	0.00	N	424960	500	75 억		554433	N	N	0	N	00	N
23	20230925	111213	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14750	-940	5	-5.99	7081884480	471112	21.25	15570	15670	14510	20350	10990	15690	15029.53	3.69	0	109694	18343	17016	16183	14856	14023	16600	14440	75	4660	500	10980	10	1	15012340	2214	-22.87	21.22	12	3.14	-645.00	695.00	30000	20230901	-50.83	10030	20230822	47.06	30000	-50.83	20230901	10030	47.06	20230822	30000	-50.83	20230901	10030	47.06	20230822	0.00	N	424960	500	75 억		554433	N	N	0	N	00	N
24	20230925	101217	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	14920	-770	5	-4.91	4850868030	319612	14.42	15570	15670	14870	20350	10990	15690	15174.21	3.69	0	63122	18343	17016	16183	14856	14023	16600	14440	75	4660	500	10980	10	1	15012340	2240	-23.13	21.47	12	2.13	-645.00	695.00	30000	20230901	-50.27	10030	20230822	48.75	30000	-50.27	20230901	10030	48.75	20230822	30000	-50.27	20230901	10030	48.75	20230822	0.00	N	424960	500	75 억		554433	N	N	0	N	00	N
25	20230925	091212	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15420	-270	5	-1.72	1042060160	67250	3.03	15570	15670	15340	20350	10990	15690	15489.48	3.69	0	-2491	18343	17016	16183	14856	14023	16600	14440	75	4660	500	10980	10	1	15012340	2315	-23.91	22.19	12	0.45	-645.00	695.00	30000	20230901	-48.60	10030	20230822	53.74	30000	-48.60	20230901	10030	53.74	20230822	30000	-48.60	20230901	10030	53.74	20230822	0.00	N	424960	500	75 억		554433	N	N	0	N	00	N
26	20230922	161254	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15690	-1990	5	-11.26	32584926980	2031154	428.92	17510	17510	15350	22950	12380	17680	16043.22	0.70	0	375656	19226	18452	18066	17292	16906	18260	17100	75	5270	500	12370	10	1	15012340	2355	-24.33	22.58	12	13.53	-645.00	695.00	30000	20230901	-47.70	10030	20230822	56.43	30000	-47.70	20230901	10030	56.43	20230822	30000	-47.70	20230901	10030	56.43	20230822	0.00	N	424960	500	75 억		105228	N	N	0	N	00	N
27	20230922	151252	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15580	-2100	5	-11.88	31705489890	1974868	417.04	17510	17510	15350	22950	12380	17680	16054.21	0.70	0	370758	19226	18452	18066	17292	16906	18260	17100	75	5270	500	12370	10	1	15012340	2339	-24.16	22.42	12	13.15	-645.00	695.00	30000	20230901	-48.07	10030	20230822	55.33	30000	-48.07	20230901	10030	55.33	20230822	30000	-48.07	20230901	10030	55.33	20230822	0.00	N	424960	500	75 억		105228	N	N	0	N	00	N
28	20230922	141249	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15490	-2190	5	-12.39	28879730630	1792564	378.54	17510	17510	15350	22950	12380	17680	16110.55	0.70	0	329695	19226	18452	18066	17292	16906	18260	17100	75	5270	500	12370	10	1	15012340	2325	-24.02	22.29	12	11.94	-645.00	695.00	30000	20230901	-48.37	10030	20230822	54.44	30000	-48.37	20230901	10030	54.44	20230822	30000	-48.37	20230901	10030	54.44	20230822	0.00	N	424960	500	75 억		105228	N	N	0	N	00	N
29	20230922	131129	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15700	-1980	5	-11.20	25840987660	1596207	337.07	17510	17510	15390	22950	12380	17680	16188.68	0.70	0	299922	19226	18452	18066	17292	16906	18260	17100	75	5270	500	12370	10	1	15012340	2357	-24.34	22.59	12	10.63	-645.00	695.00	30000	20230901	-47.67	10030	20230822	56.53	30000	-47.67	20230901	10030	56.53	20230822	30000	-47.67	20230901	10030	56.53	20230822	0.00	N	424960	500	75 억		105228	N	N	0	N	00	N
30	20230922	121129	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	15700	-1980	5	-11.20	22018921760	1350880	285.27	17510	17510	15590	22950	12380	17680	16299.34	0.70	0	209816	19226	18452	18066	17292	16906	18260	17100	75	5270	500	12370	10	1	15012340	2357	-24.34	22.59	12	9.00	-645.00	695.00	30000	20230901	-47.67	10030	20230822	56.53	30000	-47.67	20230901	10030	56.53	20230822	30000	-47.67	20230901	10030	56.53	20230822	0.00	N	424960	500	75 억		105228	N	N	0	N	00	N
31	20230922	111124	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16080	-1600	5	-9.05	18745853140	1143845	241.55	17510	17510	15760	22950	12380	17680	16388.07	0.70	0	213902	19226	18452	18066	17292	16906	18260	17100	75	5270	500	12370	10	1	15012340	2414	-24.93	23.14	12	7.62	-645.00	695.00	30000	20230901	-46.40	10030	20230822	60.32	30000	-46.40	20230901	10030	60.32	20230822	30000	-46.40	20230901	10030	60.32	20230822	0.00	N	424960	500	75 억		105228	N	N	0	N	00	N
32	20230922	101121	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16000	-1680	5	-9.50	13781254620	833835	176.08	17510	17510	15900	22950	12380	17680	16527.09	0.70	0	170908	19226	18452	18066	17292	16906	18260	17100	75	5270	500	12370	10	1	15012340	2402	-24.81	23.02	12	5.55	-645.00	695.00	30000	20230901	-46.67	10030	20230822	59.52	30000	-46.67	20230901	10030	59.52	20230822	30000	-46.67	20230901	10030	59.52	20230822	0.00	N	424960	500	75 억		105228	N	N	0	N	00	N
33	20230922	091122	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16600	-1080	5	-6.11	4630337030	275846	58.25	17510	17510	16470	22950	12380	17680	16784.85	0.70	0	84748	19226	18452	18066	17292	16906	18260	17100	75	5270	500	12370	10	1	15012340	2492	-25.74	23.88	12	1.84	-645.00	695.00	30000	20230901	-44.67	10030	20230822	65.50	30000	-44.67	20230901	10030	65.50	20230822	30000	-44.67	20230901	10030	65.50	20230822	0.00	N	424960	500	75 억		105228	N	N	0	N	00	N
34	20230921	161119	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17680	-1160	5	-6.16	8395467550	460341	53.06	18290	18840	17680	24450	13190	18840	18249.27	0.51	0	31291	21866	20352	19536	18022	17206	19945	17615	75	5610	500	13180	10	1	15012340	2654	-27.41	25.44	12	3.07	-645.00	695.00	30000	20230901	-41.07	10030	20230822	76.27	30000	-41.07	20230901	10030	76.27	20230822	30000	-41.07	20230901	10030	76.27	20230822	0.00	N	424960	500	75 억		77256	N	N	6	N	00	N
35	20230921	151110	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17850	-990	5	-5.25	7696816860	421028	48.53	18290	18840	17680	24450	13190	18840	18281.01	0.51	0	29576	21866	20352	19536	18022	17206	19945	17615	75	5610	500	13180	10	1	15012340	2680	-27.67	25.68	12	2.80	-645.00	695.00	30000	20230901	-40.50	10030	20230822	77.97	30000	-40.50	20230901	10030	77.97	20230822	30000	-40.50	20230901	10030	77.97	20230822	0.00	N	424960	500	75 억		77256	N	N	6	N	00	N
36	20230921	141114	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18170	-670	5	-3.56	6407910870	349128	40.24	18290	18840	18030	24450	13190	18840	18354.04	0.51	0	18664	21866	20352	19536	18022	17206	19945	17615	75	5610	500	13180	10	1	15012340	2728	-28.17	26.14	12	2.33	-645.00	695.00	30000	20230901	-39.43	10030	20230822	81.16	30000	-39.43	20230901	10030	81.16	20230822	30000	-39.43	20230901	10030	81.16	20230822	0.00	N	424960	500	75 억		77256	N	N	6	N	00	N
37	20230921	131114	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18120	-720	5	-3.82	6006397700	327075	37.70	18290	18840	18030	24450	13190	18840	18363.98	0.51	0	13702	21866	20352	19536	18022	17206	19945	17615	75	5610	500	13180	10	1	15012340	2720	-28.09	26.07	12	2.18	-645.00	695.00	30000	20230901	-39.60	10030	20230822	80.66	30000	-39.60	20230901	10030	80.66	20230822	30000	-39.60	20230901	10030	80.66	20230822	0.00	N	424960	500	75 억		77256	N	N	6	N	00	N
38	20230921	121105	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18260	-580	5	-3.08	5392051750	293238	33.80	18290	18840	18080	24450	13190	18840	18387.97	0.51	0	12789	21866	20352	19536	18022	17206	19945	17615	75	5610	500	13180	10	1	15012340	2741	-28.31	26.27	12	1.95	-645.00	695.00	30000	20230901	-39.13	10030	20230822	82.05	30000	-39.13	20230901	10030	82.05	20230822	30000	-39.13	20230901	10030	82.05	20230822	0.00	N	424960	500	75 억		77256	N	N	6	N	00	N
39	20230921	111128	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18350	-490	5	-2.60	4603856400	250223	28.84	18290	18840	18080	24450	13190	18840	18399.01	0.51	0	22499	21866	20352	19536	18022	17206	19945	17615	75	5610	500	13180	10	1	15012340	2755	-28.45	26.40	12	1.67	-645.00	695.00	30000	20230901	-38.83	10030	20230822	82.95	30000	-38.83	20230901	10030	82.95	20230822	30000	-38.83	20230901	10030	82.95	20230822	0.00	N	424960	500	75 억		77256	N	N	6	N	00	N
40	20230921	101105	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18260	-580	5	-3.08	3085597900	167844	19.35	18290	18840	18080	24450	13190	18840	18383.72	0.51	0	22056	21866	20352	19536	18022	17206	19945	17615	75	5610	500	13180	10	1	15012340	2741	-28.31	26.27	12	1.12	-645.00	695.00	30000	20230901	-39.13	10030	20230822	82.05	30000	-39.13	20230901	10030	82.05	20230822	30000	-39.13	20230901	10030	82.05	20230822	0.00	N	424960	500	75 억		77256	N	N	6	N	00	N
41	20230921	091106	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18400	-440	5	-2.34	1160659930	63103	7.27	18290	18700	18200	24450	13190	18840	18393.10	0.51	0	11534	21866	20352	19536	18022	17206	19945	17615	75	5610	500	13180	10	1	15012340	2762	-28.53	26.47	12	0.42	-645.00	695.00	30000	20230901	-38.67	10030	20230822	83.45	30000	-38.67	20230901	10030	83.45	20230822	30000	-38.67	20230901	10030	83.45	20230822	0.00	N	424960	500	75 억		77256	N	N	6	N	00	N
42	20230920	161118	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18840	-2110	5	-10.07	16574257770	854759	41.67	20500	21050	18720	27200	14700	20950	19390.49	0.77	0	-37275	24383	22666	21433	19716	18483	23525	20575	75	6250	500	14660	10	1	15012340	2828	-29.21	27.11	12	5.69	-645.00	695.00	30000	20230901	-37.20	10030	20230822	87.84	30000	-37.20	20230901	10030	87.84	20230822	30000	-37.20	20230901	10030	87.84	20230822	0.00	N	424960	500	75 억		115448	N	N	6	N	00	N
43	20230920	151048	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18880	-2070	5	-9.88	16022084370	825456	40.24	20500	21050	18720	27200	14700	20950	19408.93	0.77	0	-36125	24383	22666	21433	19716	18483	23525	20575	75	6250	500	14660	10	1	15012340	2834	-29.27	27.17	12	5.50	-645.00	695.00	30000	20230901	-37.07	10030	20230822	88.24	30000	-37.07	20230901	10030	88.24	20230822	30000	-37.07	20230901	10030	88.24	20230822	0.00	N	424960	500	75 억		115448	N	N	0	N	00	N
44	20230920	141107	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18940	-2010	5	-9.59	14376126230	738062	35.98	20500	21050	18800	27200	14700	20950	19477.09	0.77	0	-18030	24383	22666	21433	19716	18483	23525	20575	75	6250	500	14660	10	1	15012340	2843	-29.36	27.25	12	4.92	-645.00	695.00	30000	20230901	-36.87	10030	20230822	88.83	30000	-36.87	20230901	10030	88.83	20230822	30000	-36.87	20230901	10030	88.83	20230822	0.00	N	424960	500	75 억		115448	N	N	0	N	00	N
45	20230920	131059	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18910	-2040	5	-9.74	13379911100	685348	33.41	20500	21050	18800	27200	14700	20950	19521.63	0.77	0	-15138	24383	22666	21433	19716	18483	23525	20575	75	6250	500	14660	10	1	15012340	2839	-29.32	27.21	12	4.57	-645.00	695.00	30000	20230901	-36.97	10030	20230822	88.53	30000	-36.97	20230901	10030	88.53	20230822	30000	-36.97	20230901	10030	88.53	20230822	0.00	N	424960	500	75 억		115448	N	N	0	N	00	N
46	20230920	121058	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18950	-2000	5	-9.55	12092501600	617235	30.09	20500	21050	18800	27200	14700	20950	19590.17	0.77	0	-14108	24383	22666	21433	19716	18483	23525	20575	75	6250	500	14660	10	1	15012340	2845	-29.38	27.27	12	4.11	-645.00	695.00	30000	20230901	-36.83	10030	20230822	88.93	30000	-36.83	20230901	10030	88.93	20230822	30000	-36.83	20230901	10030	88.93	20230822	0.00	N	424960	500	75 억		115448	N	N	0	N	00	N
47	20230920	111107	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19040	-1910	5	-9.12	10968063070	558160	27.21	20500	21050	18800	27200	14700	20950	19649.09	0.77	0	-3120	24383	22666	21433	19716	18483	23525	20575	75	6250	500	14660	10	1	15012340	2858	-29.52	27.40	12	3.72	-645.00	695.00	30000	20230901	-36.53	10030	20230822	89.83	30000	-36.53	20230901	10030	89.83	20230822	30000	-36.53	20230901	10030	89.83	20230822	0.00	N	424960	500	75 억		115448	N	N	0	N	00	N
48	20230920	101043	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19480	-1470	5	-7.02	9066521220	459036	22.38	20500	21050	18800	27200	14700	20950	19749.76	0.77	0	14582	24383	22666	21433	19716	18483	23525	20575	75	6250	500	14660	10	1	15012340	2924	-30.20	28.03	12	3.06	-645.00	695.00	30000	20230901	-35.07	10030	20230822	94.22	30000	-35.07	20230901	10030	94.22	20230822	30000	-35.07	20230901	10030	94.22	20230822	0.00	N	424960	500	75 억		115448	N	N	0	N	00	N
49	20230920	091055	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20750	-200	5	-0.95	1247183700	60287	2.94	20500	21050	20350	27200	14700	20950	20684.98	0.77	0	4258	24383	22666	21433	19716	18483	23525	20575	75	6250	500	14660	50	1	15012340	3115	-32.17	29.86	12	0.40	-645.00	695.00	30000	20230901	-30.83	10030	20230822	106.88	30000	-30.83	20230901	10030	106.88	20230822	30000	-30.83	20230901	10030	106.88	20230822	0.00	N	424960	500	75 억		115448	N	N	0	N	00	N
50	20230919	161053	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20950	1100	2	5.54	44069945250	2035241	298.56	20250	23150	20200	25800	13900	19850	21654.49	0.74	0	8862	21996	20922	20376	19302	18756	20650	19030	75	5950	500	13890	50	1	15012340	3145	-32.48	30.14	12	13.56	-645.00	695.00	30000	20230901	-30.17	10030	20230822	108.87	30000	-30.17	20230901	10030	108.87	20230822	30000	-30.17	20230901	10030	108.87	20230822	0.00	N	424960	500	75 억		111458	N	N	0	N	00	N
51	20230919	151055	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20800	950	2	4.79	43240077850	1995461	292.72	20250	23150	20200	25800	13900	19850	21669.22	0.74	0	7924	21996	20922	20376	19302	18756	20650	19030	75	5950	500	13890	50	1	15012340	3123	-32.25	29.93	12	13.29	-645.00	695.00	30000	20230901	-30.67	10030	20230822	107.38	30000	-30.67	20230901	10030	107.38	20230822	30000	-30.67	20230901	10030	107.38	20230822	0.00	N	424960	500	75 억		111458	N	N	0	N	00	N
52	20230919	141058	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	20600	750	2	3.78	41308544150	1902734	279.12	20250	23150	20200	25800	13900	19850	21710.10	0.74	0	2548	21996	20922	20376	19302	18756	20650	19030	75	5950	500	13890	50	1	15012340	3093	-31.94	29.64	12	12.67	-645.00	695.00	30000	20230901	-31.33	10030	20230822	105.38	30000	-31.33	20230901	10030	105.38	20230822	30000	-31.33	20230901	10030	105.38	20230822	0.00	N	424960	500	75 억		111458	N	N	0	N	00	N
53	20230919	131036	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21000	1150	2	5.79	38487597750	1765697	259.02	20250	23150	20200	25800	13900	19850	21797.40	0.74	0	-6506	21996	20922	20376	19302	18756	20650	19030	75	5950	500	13890	50	1	15012340	3153	-32.56	30.22	12	11.76	-645.00	695.00	30000	20230901	-30.00	10030	20230822	109.37	30000	-30.00	20230901	10030	109.37	20230822	30000	-30.00	20230901	10030	109.37	20230822	0.00	N	424960	500	75 억		111458	N	N	0	N	00	N
54	20230919	121052	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21050	1200	2	6.05	36332265100	1663712	244.06	20250	23150	20200	25800	13900	19850	21838.07	0.74	0	8808	21996	20922	20376	19302	18756	20650	19030	75	5950	500	13890	50	1	15012340	3160	-32.64	30.29	12	11.08	-645.00	695.00	30000	20230901	-29.83	10030	20230822	109.87	30000	-29.83	20230901	10030	109.87	20230822	30000	-29.83	20230901	10030	109.87	20230822	0.00	N	424960	500	75 억		111458	N	N	0	N	00	N
55	20230919	111058	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21400	1550	2	7.81	32562593650	1484957	217.83	20250	23150	20200	25800	13900	19850	21928.31	0.74	0	18216	21996	20922	20376	19302	18756	20650	19030	75	5950	500	13890	50	1	15012340	3213	-33.18	30.79	12	9.89	-645.00	695.00	30000	20230901	-28.67	10030	20230822	113.36	30000	-28.67	20230901	10030	113.36	20230822	30000	-28.67	20230901	10030	113.36	20230822	0.00	N	424960	500	75 억		111458	N	N	0	N	00	N
56	20230919	101051	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	21800	1950	2	9.82	27752319900	1263344	185.32	20250	23150	20200	25800	13900	19850	21967.35	0.74	0	19809	21996	20922	20376	19302	18756	20650	19030	75	5950	500	13890	50	1	15012340	3273	-33.80	31.37	12	8.42	-645.00	695.00	30000	20230901	-27.33	10030	20230822	117.35	30000	-27.33	20230901	10030	117.35	20230822	30000	-27.33	20230901	10030	117.35	20230822	0.00	N	424960	500	75 억		111458	N	N	0	N	00	N
57	20230919	091049	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	22150	2300	2	11.59	8448220400	391946	57.50	20250	22250	20200	25800	13900	19850	21554.55	0.74	0	14745	21996	20922	20376	19302	18756	20650	19030	75	5950	500	13890	50	1	15012340	3325	-34.34	31.87	12	2.61	-645.00	695.00	30000	20230901	-26.17	10030	20230822	120.84	30000	-26.17	20230901	10030	120.84	20230822	30000	-26.17	20230901	10030	120.84	20230822	0.00	N	424960	500	75 억		111458	N	N	0	N	00	N
58	20230918	161055	54	100.00	KOSDAQ		정보기기	N	N	N	N		N	19850	-850	5	-4.11	13824483030	673721	83.00	20600	21450	19830	26900	14500	20700	20521.68	0.84	0	-14077	23240	21970	20980	19710	18720	21475	19215	75	6200	500	14490	10	1	15012340	2980	-30.78	28.56	12	4.49	-645.00	695.00	30000	20230901	-33.83	10030	20230822	97.91	30000	-33.83	20230901	10030	97.91	20230822	30000	-33.83	20230901	10030	97.91	20230822	0.00	N	424960	500	75 억		125535	N	N	0	N	01	N
59	20230918	151050	54	100.00	KOSDAQ		정보기기	N	N	N	N		N	19860	-840	5	-4.06	13216942480	643141	79.24	20600	21450	19830	26900	14500	20700	20550.57	0.84	0	-20267	23240	21970	20980	19710	18720	21475	19215	75	6200	500	14490	10	1	15012340	2981	-30.79	28.58	12	4.28	-645.00	695.00	30000	20230901	-33.80	10030	20230822	98.01	30000	-33.80	20230901	10030	98.01	20230822	30000	-33.80	20230901	10030	98.01	20230822	0.00	N	424960	500	75 억		125535	N	N	0	N	01	N
60	20230918	141116	54	100.00	KOSDAQ		정보기기	N	N	N	N		N	19980	-720	5	-3.48	11263815470	545121	67.16	20600	21450	19970	26900	14500	20700	20662.95	0.84	0	-22881	23240	21970	20980	19710	18720	21475	19215	75	6200	500	14490	10	1	15012340	2999	-30.98	28.75	12	3.63	-645.00	695.00	30000	20230901	-33.40	10030	20230822	99.20	30000	-33.40	20230901	10030	99.20	20230822	30000	-33.40	20230901	10030	99.20	20230822	0.00	N	424960	500	75 억		125535	N	N	0	N	01	N
61	20230918	131049	54	100.00	KOSDAQ		정보기기	N	N	N	N		N	20650	-50	5	-0.24	9308757900	448111	55.21	20600	21450	20200	26900	14500	20700	20773.36	0.84	0	-17718	23240	21970	20980	19710	18720	21475	19215	75	6200	500	14490	50	1	15012340	3100	-32.02	29.71	12	2.98	-645.00	695.00	30000	20230901	-31.17	10030	20230822	105.88	30000	-31.17	20230901	10030	105.88	20230822	30000	-31.17	20230901	10030	105.88	20230822	0.00	N	424960	500	75 억		125535	N	N	0	N	01	N
62	20230918	121059	54	100.00	KOSDAQ		정보기기	N	N	N	N		N	20700	0	3	0.00	8464778350	406954	50.14	20600	21450	20200	26900	14500	20700	20800.38	0.84	0	-20168	23240	21970	20980	19710	18720	21475	19215	75	6200	500	14490	50	1	15012340	3108	-32.09	29.78	12	2.71	-645.00	695.00	30000	20230901	-31.00	10030	20230822	106.38	30000	-31.00	20230901	10030	106.38	20230822	30000	-31.00	20230901	10030	106.38	20230822	0.00	N	424960	500	75 억		125535	N	N	0	N	01	N
63	20230918	111037	54	100.00	KOSDAQ		정보기기	N	N	N	N		N	20750	50	2	0.24	6633422700	318776	39.27	20600	21450	20200	26900	14500	20700	20809.11	0.84	0	-11290	23240	21970	20980	19710	18720	21475	19215	75	6200	500	14490	50	1	15012340	3115	-32.17	29.86	12	2.12	-645.00	695.00	30000	20230901	-30.83	10030	20230822	106.88	30000	-30.83	20230901	10030	106.88	20230822	30000	-30.83	20230901	10030	106.88	20230822	0.00	N	424960	500	75 억		125535	N	N	0	N	01	N
64	20230918	101031	54	100.00	KOSDAQ		정보기기	N	N	N	N		N	20700	0	3	0.00	5238095000	251708	31.01	20600	21450	20200	26900	14500	20700	20810.29	0.84	0	-10642	23240	21970	20980	19710	18720	21475	19215	75	6200	500	14490	50	1	15012340	3108	-32.09	29.78	12	1.68	-645.00	695.00	30000	20230901	-31.00	10030	20230822	106.38	30000	-31.00	20230901	10030	106.38	20230822	30000	-31.00	20230901	10030	106.38	20230822	0.00	N	424960	500	75 억		125535	N	N	0	N	01	N
65	20230918	091039	54	100.00	KOSDAQ		정보기기	N	N	N	N		N	20750	50	2	0.24	1404561250	67878	8.36	20600	21100	20200	26900	14500	20700	20692.42	0.84	0	20333	23240	21970	20980	19710	18720	21475	19215	75	6200	500	14490	50	1	15012340	3115	-32.17	29.86	12	0.45	-645.00	695.00	30000	20230901	-30.83	10030	20230822	106.88	30000	-30.83	20230901	10030	106.88	20230822	30000	-30.83	20230901	10030	106.88	20230822	0.00	N	424960	500	75 억		125535	N	N	0	N	01	N
66	20230915	161045	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	20700	-1050	5	-4.83	16693823800	801378	117.89	22200	22250	19990	28250	15250	21750	20831.95	0.82	0	2155	23683	22716	21683	20716	19683	22200	20200	75	6500	500	0	50	1	15012340	3108	-32.09	29.78	12	5.34	-645.00	695.00	30000	20230901	-31.00	10030	20230822	106.38	30000	-31.00	20230901	10030	106.38	20230822	30000	-31.00	20230901	10030	106.38	20230822	0.00	N	424960	500	75 억		122754	N	N	0	N	02	N
67	20230915	151043	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	20250	-1500	5	-6.90	15592435800	747863	110.02	22200	22250	19990	28250	15250	21750	20849.32	0.82	0	-813	23683	22716	21683	20716	19683	22200	20200	75	6500	500	0	50	1	15012340	3040	-31.40	29.14	12	4.98	-645.00	695.00	30000	20230901	-32.50	10030	20230822	101.89	30000	-32.50	20230901	10030	101.89	20230822	30000	-32.50	20230901	10030	101.89	20230822	0.00	N	424960	500	75 억		122754	N	N	0	N	02	N
68	20230915	141050	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	20050	-1700	5	-7.82	13782072400	657798	96.77	22200	22250	19990	28250	15250	21750	20951.83	0.82	0	-6509	23683	22716	21683	20716	19683	22200	20200	75	6500	500	0	50	1	15012340	3010	-31.09	28.85	12	4.38	-645.00	695.00	30000	20230901	-33.17	10030	20230822	99.90	30000	-33.17	20230901	10030	99.90	20230822	30000	-33.17	20230901	10030	99.90	20230822	0.00	N	424960	500	75 억		122754	N	N	0	N	02	N
69	20230915	131035	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	20400	-1350	5	-6.21	9739373150	457839	67.35	22200	22250	20400	28250	15250	21750	21272.48	0.82	0	-19020	23683	22716	21683	20716	19683	22200	20200	75	6500	500	0	50	1	15012340	3063	-31.63	29.35	12	3.05	-645.00	695.00	30000	20230901	-32.00	10030	20230822	103.39	30000	-32.00	20230901	10030	103.39	20230822	30000	-32.00	20230901	10030	103.39	20230822	0.00	N	424960	500	75 억		122754	N	N	0	N	02	N
70	20230915	121042	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	20800	-950	5	-4.37	8207397900	383316	56.39	22200	22250	20650	28250	15250	21750	21411.57	0.82	0	-19803	23683	22716	21683	20716	19683	22200	20200	75	6500	500	0	50	1	15012340	3123	-32.25	29.93	12	2.55	-645.00	695.00	30000	20230901	-30.67	10030	20230822	107.38	30000	-30.67	20230901	10030	107.38	20230822	30000	-30.67	20230901	10030	107.38	20230822	0.00	N	424960	500	75 억		122754	N	N	0	N	02	N
71	20230915	111052	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	20700	-1050	5	-4.83	7256136650	337627	49.67	22200	22250	20700	28250	15250	21750	21491.58	0.82	0	-17878	23683	22716	21683	20716	19683	22200	20200	75	6500	500	0	50	1	15012340	3108	-32.09	29.78	12	2.25	-645.00	695.00	30000	20230901	-31.00	10030	20230822	106.38	30000	-31.00	20230901	10030	106.38	20230822	30000	-31.00	20230901	10030	106.38	20230822	0.00	N	424960	500	75 억		122754	N	N	0	N	02	N
72	20230915	101051	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	21250	-500	5	-2.30	4609631400	212439	31.25	22200	22250	21200	28250	15250	21750	21698.61	0.82	0	-9646	23683	22716	21683	20716	19683	22200	20200	75	6500	500	0	50	1	15012340	3190	-32.95	30.58	12	1.42	-645.00	695.00	30000	20230901	-29.17	10030	20230822	111.86	30000	-29.17	20230901	10030	111.86	20230822	30000	-29.17	20230901	10030	111.86	20230822	0.00	N	424960	500	75 억		122754	N	N	0	N	02	N
73	20230915	091038	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	21750	0	3	0.00	1323835550	60883	8.96	22200	22250	21250	28250	15250	21750	21743.93	0.82	0	1129	23683	22716	21683	20716	19683	22200	20200	75	6500	500	0	50	1	15012340	3265	-33.72	31.29	12	0.41	-645.00	695.00	30000	20230901	-27.50	10030	20230822	116.85	30000	-27.50	20230901	10030	116.85	20230822	30000	-27.50	20230901	10030	116.85	20230822	0.00	N	424960	500	75 억		122754	N	N	0	N	02	N
74	20230914	161049	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	21750	-450	5	-2.03	14413467650	673676	69.61	22000	22650	20650	28850	15550	22200	21394.13	0.59	0	33988	25200	23700	22650	21150	20100	23175	20625	75	6650	500	0	50	1	15012340	3265	-33.72	31.29	12	4.49	-645.00	695.00	30000	20230901	-27.50	10030	20230822	116.85	30000	-27.50	20230901	10030	116.85	20230822	30000	-27.50	20230901	10030	116.85	20230822	0.00	N	424960	500	75 억		88262	N	N	0	N	02	N
75	20230914	151013	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	21550	-650	5	-2.93	13867940950	648462	67.00	22000	22650	20650	28850	15550	22200	21385.35	0.59	0	33112	25200	23700	22650	21150	20100	23175	20625	75	6650	500	0	50	1	15012340	3235	-33.41	31.01	12	4.32	-645.00	695.00	30000	20230901	-28.17	10030	20230822	114.86	30000	-28.17	20230901	10030	114.86	20230822	30000	-28.17	20230901	10030	114.86	20230822	0.00	N	424960	500	75 억		88262	N	N	0	N	02	N
76	20230914	141043	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	21500	-700	5	-3.15	12969186300	606700	62.69	22000	22650	20650	28850	15550	22200	21376.01	0.59	0	31439	25200	23700	22650	21150	20100	23175	20625	75	6650	500	0	50	1	15012340	3228	-33.33	30.94	12	4.04	-645.00	695.00	30000	20230901	-28.33	10030	20230822	114.36	30000	-28.33	20230901	10030	114.36	20230822	30000	-28.33	20230901	10030	114.36	20230822	0.00	N	424960	500	75 억		88262	N	N	0	N	02	N
77	20230914	131019	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	21300	-900	5	-4.05	11979256600	560530	57.92	22000	22650	20650	28850	15550	22200	21370.66	0.59	0	29433	25200	23700	22650	21150	20100	23175	20625	75	6650	500	0	50	1	15012340	3198	-33.02	30.65	12	3.73	-645.00	695.00	30000	20230901	-29.00	10030	20230822	112.36	30000	-29.00	20230901	10030	112.36	20230822	30000	-29.00	20230901	10030	112.36	20230822	0.00	N	424960	500	75 억		88262	N	N	0	N	02	N
78	20230914	121028	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	21700	-500	5	-2.25	11019442250	515676	53.28	22000	22650	20650	28850	15550	22200	21368.22	0.59	0	29917	25200	23700	22650	21150	20100	23175	20625	75	6650	500	0	50	1	15012340	3258	-33.64	31.22	12	3.44	-645.00	695.00	30000	20230901	-27.67	10030	20230822	116.35	30000	-27.67	20230901	10030	116.35	20230822	30000	-27.67	20230901	10030	116.35	20230822	0.00	N	424960	500	75 억		88262	N	N	0	N	02	N
79	20230914	111020	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	21250	-950	5	-4.28	9266201100	434524	44.90	22000	22650	20650	28850	15550	22200	21324.07	0.59	0	27195	25200	23700	22650	21150	20100	23175	20625	75	6650	500	0	50	1	15012340	3190	-32.95	30.58	12	2.89	-645.00	695.00	30000	20230901	-29.17	10030	20230822	111.86	30000	-29.17	20230901	10030	111.86	20230822	30000	-29.17	20230901	10030	111.86	20230822	0.00	N	424960	500	75 억		88262	N	N	0	N	02	N
80	20230914	101014	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	20950	-1250	5	-5.63	6658317150	310570	32.09	22000	22650	20650	28850	15550	22200	21437.95	0.59	0	18290	25200	23700	22650	21150	20100	23175	20625	75	6650	500	0	50	1	15012340	3145	-32.48	30.14	12	2.07	-645.00	695.00	30000	20230901	-30.17	10030	20230822	108.87	30000	-30.17	20230901	10030	108.87	20230822	30000	-30.17	20230901	10030	108.87	20230822	0.00	N	424960	500	75 억		88262	N	N	0	N	02	N
81	20230914	091033	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	22300	100	2	0.45	1109355850	49937	5.16	22000	22650	21750	28850	15550	22200	22215.24	0.59	0	-1820	25200	23700	22650	21150	20100	23175	20625	75	6650	500	0	50	1	15012340	3348	-34.57	32.09	12	0.33	-645.00	695.00	30000	20230901	-25.67	10030	20230822	122.33	30000	-25.67	20230901	10030	122.33	20230822	30000	-25.67	20230901	10030	122.33	20230822	0.00	N	424960	500	75 억		88262	N	N	0	N	02	N
82	20230913	161038	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	22200	-350	5	-1.55	21994819800	962012	49.74	22500	24150	21600	29300	15800	22550	22863.71	0.83	0	9318	28750	25650	23750	20650	18750	24700	19700	75	6750	500	0	50	1	15012340	3333	-34.42	31.94	12	6.41	-645.00	695.00	30000	20230901	-26.00	10030	20230822	121.34	30000	-26.00	20230901	10030	121.34	20230822	30000	-26.00	20230901	10030	121.34	20230822	0.00	N	424960	500	75 억		124761	N	N	0	N	02	N
83	20230913	151029	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	21950	-600	5	-2.66	21604874500	944396	48.83	22500	24150	21600	29300	15800	22550	22877.10	0.83	0	10023	28750	25650	23750	20650	18750	24700	19700	75	6750	500	0	50	1	15012340	3295	-34.03	31.58	12	6.29	-645.00	695.00	30000	20230901	-26.83	10030	20230822	118.84	30000	-26.83	20230901	10030	118.84	20230822	30000	-26.83	20230901	10030	118.84	20230822	0.00	N	424960	500	75 억		124761	N	N	0	N	02	N
84	20230913	141038	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	22300	-250	5	-1.11	19929569550	868225	44.89	22500	24150	21600	29300	15800	22550	22954.62	0.83	0	9806	28750	25650	23750	20650	18750	24700	19700	75	6750	500	0	50	1	15012340	3348	-34.57	32.09	12	5.78	-645.00	695.00	30000	20230901	-25.67	10030	20230822	122.33	30000	-25.67	20230901	10030	122.33	20230822	30000	-25.67	20230901	10030	122.33	20230822	0.00	N	424960	500	75 억		124761	N	N	0	N	02	N
85	20230913	131007	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	22150	-400	5	-1.77	17943157650	778722	40.26	22500	24150	21600	29300	15800	22550	23042.13	0.83	0	4214	28750	25650	23750	20650	18750	24700	19700	75	6750	500	0	50	1	15012340	3325	-34.34	31.87	12	5.19	-645.00	695.00	30000	20230901	-26.17	10030	20230822	120.84	30000	-26.17	20230901	10030	120.84	20230822	30000	-26.17	20230901	10030	120.84	20230822	0.00	N	424960	500	75 억		124761	N	N	0	N	02	N
86	20230913	121033	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	22850	300	2	1.33	16056404950	694341	35.90	22500	24150	21600	29300	15800	22550	23125.09	0.83	0	151	28750	25650	23750	20650	18750	24700	19700	75	6750	500	0	50	1	15012340	3430	-35.43	32.88	12	4.63	-645.00	695.00	30000	20230901	-23.83	10030	20230822	127.82	30000	-23.83	20230901	10030	127.82	20230822	30000	-23.83	20230901	10030	127.82	20230822	0.00	N	424960	500	75 억		124761	N	N	0	N	02	N
87	20230913	111033	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	22900	350	2	1.55	14355134400	620571	32.09	22500	24150	21600	29300	15800	22550	23132.62	0.83	0	-3355	28750	25650	23750	20650	18750	24700	19700	75	6750	500	0	50	1	15012340	3438	-35.50	32.95	12	4.13	-645.00	695.00	30000	20230901	-23.67	10030	20230822	128.32	30000	-23.67	20230901	10030	128.32	20230822	30000	-23.67	20230901	10030	128.32	20230822	0.00	N	424960	500	75 억		124761	N	N	0	N	02	N
88	20230913	101017	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	22600	50	2	0.22	11622831600	500707	25.89	22500	24150	21600	29300	15800	22550	23213.52	0.83	0	-9497	28750	25650	23750	20650	18750	24700	19700	75	6750	500	0	50	1	15012340	3393	-35.04	32.52	12	3.34	-645.00	695.00	30000	20230901	-24.67	10030	20230822	125.32	30000	-24.67	20230901	10030	125.32	20230822	30000	-24.67	20230901	10030	125.32	20230822	0.00	N	424960	500	75 억		124761	N	N	0	N	02	N
89	20230913	091010	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	22800	250	2	1.11	2007881450	88579	4.58	22500	23350	21600	29300	15800	22550	22668.38	0.83	0	-5346	28750	25650	23750	20650	18750	24700	19700	75	6750	500	0	50	1	15012340	3423	-35.35	32.81	12	0.59	-645.00	695.00	30000	20230901	-24.00	10030	20230822	127.32	30000	-24.00	20230901	10030	127.32	20230822	30000	-24.00	20230901	10030	127.32	20230822	0.00	N	424960	500	75 억		124761	N	N	0	N	02	N
90	20230912	161007	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	22550	-2050	5	-8.33	47415336400	1922772	67.89	26850	26850	21850	31950	17250	24600	24662.71	0.66	0	16700	29266	26932	24166	21832	19066	28100	23000	75	7350	500	0	50	1	15012340	3385	-34.96	32.45	12	12.81	-645.00	695.00	30000	20230901	-24.83	10030	20230822	124.83	30000	-24.83	20230901	10030	124.83	20230822	30000	-24.83	20230901	10030	124.83	20230822	0.00	N	424960	500	75 억		98525	N	N	165	N	02	N
91	20230912	151017	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	21950	-2650	5	-10.77	46121215100	1864699	65.84	26850	26850	21900	31950	17250	24600	24733.87	0.66	0	14666	29266	26932	24166	21832	19066	28100	23000	75	7350	500	0	50	1	15012340	3295	-34.03	31.58	12	12.42	-645.00	695.00	30000	20230901	-26.83	10030	20230822	118.84	30000	-26.83	20230901	10030	118.84	20230822	30000	-26.83	20230901	10030	118.84	20230822	0.00	N	424960	500	75 억		98525	N	N	165	N	02	N
92	20230912	141014	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	22650	-1950	5	-7.93	41116217650	1640123	57.91	26850	26850	22000	31950	17250	24600	25068.99	0.66	0	9429	29266	26932	24166	21832	19066	28100	23000	75	7350	500	0	50	1	15012340	3400	-35.12	32.59	12	10.93	-645.00	695.00	30000	20230901	-24.50	10030	20230822	125.82	30000	-24.50	20230901	10030	125.82	20230822	30000	-24.50	20230901	10030	125.82	20230822	0.00	N	424960	500	75 억		98525	N	N	165	N	02	N
93	20230912	131001	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	23450	-1150	5	-4.67	35019606200	1375491	48.56	26850	26850	23200	31950	17250	24600	25459.73	0.66	0	2899	29266	26932	24166	21832	19066	28100	23000	75	7350	500	0	50	1	15012340	3520	-36.36	33.74	12	9.16	-645.00	695.00	30000	20230901	-21.83	10030	20230822	133.80	30000	-21.83	20230901	10030	133.80	20230822	30000	-21.83	20230901	10030	133.80	20230822	0.00	N	424960	500	75 억		98525	N	N	165	N	02	N
94	20230912	121002	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	24850	250	2	1.02	30520310450	1188252	41.95	26850	26850	24700	31950	17250	24600	25685.08	0.66	0	-5961	29266	26932	24166	21832	19066	28100	23000	75	7350	500	0	50	1	15012340	3731	-38.53	35.76	12	7.92	-645.00	695.00	30000	20230901	-17.17	10030	20230822	147.76	30000	-17.17	20230901	10030	147.76	20230822	30000	-17.17	20230901	10030	147.76	20230822	0.00	N	424960	500	75 억		98525	N	N	165	N	02	N
95	20230912	111010	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	25150	550	2	2.24	27976354750	1086621	38.37	26850	26850	24700	31950	17250	24600	25746.23	0.66	0	-8311	29266	26932	24166	21832	19066	28100	23000	75	7350	500	0	50	1	15012340	3776	-38.99	36.19	12	7.24	-645.00	695.00	30000	20230901	-16.17	10030	20230822	150.75	30000	-16.17	20230901	10030	150.75	20230822	30000	-16.17	20230901	10030	150.75	20230822	0.00	N	424960	500	75 억		98525	N	N	165	N	02	N
96	20230912	100958	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	25300	700	2	2.85	23920844000	925366	32.67	26850	26850	24700	31950	17250	24600	25850.19	0.66	0	-11495	29266	26932	24166	21832	19066	28100	23000	75	7350	500	0	50	1	15012340	3798	-39.22	36.40	12	6.16	-645.00	695.00	30000	20230901	-15.67	10030	20230822	152.24	30000	-15.67	20230901	10030	152.24	20230822	30000	-15.67	20230901	10030	152.24	20230822	0.00	N	424960	500	75 억		98525	N	N	165	N	02	N
97	20230912	091022	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	25450	850	2	3.46	10284331050	392429	13.86	26850	26850	25350	31950	17250	24600	26207.00	0.66	0	-2876	29266	26932	24166	21832	19066	28100	23000	75	7350	500	0	50	1	15012340	3821	-39.46	36.62	12	2.61	-645.00	695.00	30000	20230901	-15.17	10030	20230822	153.74	30000	-15.17	20230901	10030	153.74	20230822	30000	-15.17	20230901	10030	153.74	20230822	0.00	N	424960	500	75 억		98525	N	N	165	N	02	N
98	20230911	161001	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	24600	1950	2	8.61	69101426600	2812647	220.83	22200	26500	21400	29400	15900	22650	24568.17	0.49	0	32615	25116	23882	22716	21482	20316	23300	20900	75	6750	500	0	50	1	15012340	3693	-38.14	35.40	12	18.74	-645.00	695.00	30000	20230901	-18.00	10030	20230822	145.26	30000	-18.00	20230901	10030	145.26	20230822	30000	-18.00	20230901	10030	145.26	20230822	0.00	N	424960	500	75 억		74139	N	N	165	N	02	N
99	20230911	151002	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	24700	2050	2	9.05	67711613550	2756002	216.38	22200	26500	21400	29400	15900	22650	24568.87	0.49	0	32945	25116	23882	22716	21482	20316	23300	20900	75	6750	500	0	50	1	15012340	3708	-38.29	35.54	12	18.36	-645.00	695.00	30000	20230901	-17.67	10030	20230822	146.26	30000	-17.67	20230901	10030	146.26	20230822	30000	-17.67	20230901	10030	146.26	20230822	0.00	N	424960	500	75 억		74139	N	N	49	N	02	N
100	20230911	141013	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	25500	2850	2	12.58	56944910650	2318382	182.02	22200	26500	21400	29400	15900	22650	24562.46	0.49	0	15612	25116	23882	22716	21482	20316	23300	20900	75	6750	500	0	50	1	15012340	3828	-39.53	36.69	12	15.44	-645.00	695.00	30000	20230901	-15.00	10030	20230822	154.24	30000	-15.00	20230901	10030	154.24	20230822	30000	-15.00	20230901	10030	154.24	20230822	0.00	N	424960	500	75 억		74139	N	N	49	N	02	N
101	20230911	130945	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	25300	2650	2	11.70	37000292500	1540180	120.93	22200	25700	21400	29400	15900	22650	24023.47	0.49	0	11310	25116	23882	22716	21482	20316	23300	20900	75	6750	500	0	50	1	15012340	3798	-39.22	36.40	12	10.26	-645.00	695.00	30000	20230901	-15.67	10030	20230822	152.24	30000	-15.67	20230901	10030	152.24	20230822	30000	-15.67	20230901	10030	152.24	20230822	0.00	N	424960	500	75 억		74139	N	N	49	N	02	N
102	20230911	121002	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	23550	900	2	3.97	13319497700	582599	45.74	22200	23650	21400	29400	15900	22650	22862.25	0.49	0	6566	25116	23882	22716	21482	20316	23300	20900	75	6750	500	0	50	1	15012340	3535	-36.51	33.88	12	3.88	-645.00	695.00	30000	20230901	-21.50	10030	20230822	134.80	30000	-21.50	20230901	10030	134.80	20230822	30000	-21.50	20230901	10030	134.80	20230822	0.00	N	424960	500	75 억		74139	N	N	49	N	02	N
103	20230911	110944	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	22850	200	2	0.88	10032011150	441506	34.66	22200	23250	21400	29400	15900	22650	22722.27	0.49	0	3040	25116	23882	22716	21482	20316	23300	20900	75	6750	500	0	50	1	15012340	3430	-35.43	32.88	12	2.94	-645.00	695.00	30000	20230901	-23.83	10030	20230822	127.82	30000	-23.83	20230901	10030	127.82	20230822	30000	-23.83	20230901	10030	127.82	20230822	0.00	N	424960	500	75 억		74139	N	N	49	N	02	N
104	20230911	100945	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	22750	100	2	0.44	7518477500	332219	26.08	22200	23250	21400	29400	15900	22650	22631.08	0.49	0	-933	25116	23882	22716	21482	20316	23300	20900	75	6750	500	0	50	1	15012340	3415	-35.27	32.73	12	2.21	-645.00	695.00	30000	20230901	-24.17	10030	20230822	126.82	30000	-24.17	20230901	10030	126.82	20230822	30000	-24.17	20230901	10030	126.82	20230822	0.00	N	424960	500	75 억		74139	N	N	49	N	02	N
105	20230911	090942	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	22300	-350	5	-1.55	2360987850	105575	8.29	22200	23100	21400	29400	15900	22650	22362.79	0.49	0	342	25116	23882	22716	21482	20316	23300	20900	75	6750	500	0	50	1	15012340	3348	-34.57	32.09	12	0.70	-645.00	695.00	30000	20230901	-25.67	10030	20230822	122.33	30000	-25.67	20230901	10030	122.33	20230822	30000	-25.67	20230901	10030	122.33	20230822	0.00	N	424960	500	75 억		74139	N	N	49	N	02	N
106	20230908	161008	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	22650	-1750	5	-7.17	28135446200	1260281	117.22	23800	23950	21550	31700	17100	24400	22324.29	0.38	0	16602	25933	25166	24583	23816	23233	24875	23525	75	7300	500	0	50	1	15012340	3400	-35.12	32.59	12	8.39	-645.00	695.00	30000	20230901	-24.50	10030	20230822	125.82	30000	-24.50	20230901	10030	125.82	20230822	30000	-24.50	20230901	10030	125.82	20230822	0.00	N	424960	500	75 억		57537	N	N	49	N	02	N
107	20230908	151009	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	22400	-2000	5	-8.20	26220891700	1175859	109.37	23800	23950	21550	31700	17100	24400	22299.16	0.38	0	14445	25933	25166	24583	23816	23233	24875	23525	75	7300	500	0	50	1	15012340	3363	-34.73	32.23	12	7.83	-645.00	695.00	30000	20230901	-25.33	10030	20230822	123.33	30000	-25.33	20230901	10030	123.33	20230822	30000	-25.33	20230901	10030	123.33	20230822	0.00	N	424960	500	75 억		57537	N	N	1	N	02	N
108	20230908	140957	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	22050	-2350	5	-9.63	23811338000	1066913	99.24	23800	23950	21550	31700	17100	24400	22317.77	0.38	0	16399	25933	25166	24583	23816	23233	24875	23525	75	7300	500	0	50	1	15012340	3310	-34.19	31.73	12	7.11	-645.00	695.00	30000	20230901	-26.50	10030	20230822	119.84	30000	-26.50	20230901	10030	119.84	20230822	30000	-26.50	20230901	10030	119.84	20230822	0.00	N	424960	500	75 억		57537	N	N	1	N	02	N
109	20230908	131006	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	22200	-2200	5	-9.02	21559461650	964747	89.73	23800	23950	21550	31700	17100	24400	22347.04	0.38	0	12184	25933	25166	24583	23816	23233	24875	23525	75	7300	500	0	50	1	15012340	3333	-34.42	31.94	12	6.43	-645.00	695.00	30000	20230901	-26.00	10030	20230822	121.34	30000	-26.00	20230901	10030	121.34	20230822	30000	-26.00	20230901	10030	121.34	20230822	0.00	N	424960	500	75 억		57537	N	N	1	N	02	N
110	20230908	121019	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	22350	-2050	5	-8.40	20067601700	897476	83.48	23800	23950	21550	31700	17100	24400	22359.80	0.38	0	8874	25933	25166	24583	23816	23233	24875	23525	75	7300	500	0	50	1	15012340	3355	-34.65	32.16	12	5.98	-645.00	695.00	30000	20230901	-25.50	10030	20230822	122.83	30000	-25.50	20230901	10030	122.83	20230822	30000	-25.50	20230901	10030	122.83	20230822	0.00	N	424960	500	75 억		57537	N	N	1	N	02	N
111	20230908	111012	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	22100	-2300	5	-9.43	17453519900	779379	72.49	23800	23950	21550	31700	17100	24400	22393.86	0.38	0	4538	25933	25166	24583	23816	23233	24875	23525	75	7300	500	0	50	1	15012340	3318	-34.26	31.80	12	5.19	-645.00	695.00	30000	20230901	-26.33	10030	20230822	120.34	30000	-26.33	20230901	10030	120.34	20230822	30000	-26.33	20230901	10030	120.34	20230822	0.00	N	424960	500	75 억		57537	N	N	1	N	02	N
112	20230908	101005	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	21850	-2550	5	-10.45	13977783800	622576	57.91	23800	23950	21550	31700	17100	24400	22451.20	0.38	0	1862	25933	25166	24583	23816	23233	24875	23525	75	7300	500	0	50	1	15012340	3280	-33.88	31.44	12	4.15	-645.00	695.00	30000	20230901	-27.17	10030	20230822	117.85	30000	-27.17	20230901	10030	117.85	20230822	30000	-27.17	20230901	10030	117.85	20230822	0.00	N	424960	500	75 억		57537	N	N	1	N	02	N
113	20230908	091013	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	22850	-1550	5	-6.35	2826334600	120667	11.22	23800	23950	22850	31700	17100	24400	23421.73	0.38	0	0	25933	25166	24583	23816	23233	24875	23525	75	7300	500	0	50	1	15012340	3430	-35.43	32.88	12	0.80	-645.00	695.00	30000	20230901	-23.83	10030	20230822	127.82	30000	-23.83	20230901	10030	127.82	20230822	30000	-23.83	20230901	10030	127.82	20230822	0.00	N	424960	500	75 억		57537	N	N	1	N	02	N
114	20230907	160953	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	24400	-1600	5	-6.15	26125807100	1062330	42.22	25050	25350	24000	33800	18200	26000	24593.57	0.31	0	10594	28966	27482	25766	24282	22566	28225	25025	75	7800	500	0	50	1	15012340	3663	-37.83	35.11	12	7.08	-645.00	695.00	30000	20230901	-18.67	10030	20230822	143.27	30000	-18.67	20230901	10030	143.27	20230822	30000	-18.67	20230901	10030	143.27	20230822	0.00	N	424960	500	75 억		46182	N	N	1	N	02	N
115	20230907	150958	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	24200	-1800	5	-6.92	25153743400	1022290	40.63	25050	25350	24000	33800	18200	26000	24604.92	0.31	0	10552	28966	27482	25766	24282	22566	28225	25025	75	7800	500	0	50	1	15012340	3633	-37.52	34.82	12	6.81	-645.00	695.00	30000	20230901	-19.33	10030	20230822	141.28	30000	-19.33	20230901	10030	141.28	20230822	30000	-19.33	20230901	10030	141.28	20230822	0.00	N	424960	500	75 억		46182	N	N	322	N	02	N
116	20230907	140958	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	24300	-1700	5	-6.54	22404806350	908718	36.12	25050	25350	24250	33800	18200	26000	24655.00	0.31	0	8572	28966	27482	25766	24282	22566	28225	25025	75	7800	500	0	50	1	15012340	3648	-37.67	34.96	12	6.05	-645.00	695.00	30000	20230901	-19.00	10030	20230822	142.27	30000	-19.00	20230901	10030	142.27	20230822	30000	-19.00	20230901	10030	142.27	20230822	0.00	N	424960	500	75 억		46182	N	N	322	N	02	N
117	20230907	130952	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	24650	-1350	5	-5.19	19817573900	802712	31.90	25050	25350	24250	33800	18200	26000	24687.83	0.31	0	6035	28966	27482	25766	24282	22566	28225	25025	75	7800	500	0	50	1	15012340	3701	-38.22	35.47	12	5.35	-645.00	695.00	30000	20230901	-17.83	10030	20230822	145.76	30000	-17.83	20230901	10030	145.76	20230822	30000	-17.83	20230901	10030	145.76	20230822	0.00	N	424960	500	75 억		46182	N	N	322	N	02	N
118	20230907	121008	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	24800	-1200	5	-4.62	18204585350	737421	29.31	25050	25350	24250	33800	18200	26000	24686.35	0.31	0	4157	28966	27482	25766	24282	22566	28225	25025	75	7800	500	0	50	1	15012340	3723	-38.45	35.68	12	4.91	-645.00	695.00	30000	20230901	-17.33	10030	20230822	147.26	30000	-17.33	20230901	10030	147.26	20230822	30000	-17.33	20230901	10030	147.26	20230822	0.00	N	424960	500	75 억		46182	N	N	322	N	02	N
119	20230907	110956	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	24600	-1400	5	-5.38	16512696550	668817	26.58	25050	25350	24250	33800	18200	26000	24688.88	0.31	0	3642	28966	27482	25766	24282	22566	28225	25025	75	7800	500	0	50	1	15012340	3693	-38.14	35.40	12	4.46	-645.00	695.00	30000	20230901	-18.00	10030	20230822	145.26	30000	-18.00	20230901	10030	145.26	20230822	30000	-18.00	20230901	10030	145.26	20230822	0.00	N	424960	500	75 억		46182	N	N	322	N	02	N
120	20230907	100956	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	24400	-1600	5	-6.15	12717440400	514981	20.47	25050	25350	24250	33800	18200	26000	24694.29	0.31	0	1329	28966	27482	25766	24282	22566	28225	25025	75	7800	500	0	50	1	15012340	3663	-37.83	35.11	12	3.43	-645.00	695.00	30000	20230901	-18.67	10030	20230822	143.27	30000	-18.67	20230901	10030	143.27	20230822	30000	-18.67	20230901	10030	143.27	20230822	0.00	N	424960	500	75 억		46182	N	N	322	N	02	N
121	20230907	091011	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	24600	-1400	5	-5.38	5171970500	209118	8.31	25050	25350	24250	33800	18200	26000	24730.67	0.31	0	-490	28966	27482	25766	24282	22566	28225	25025	75	7800	500	0	50	1	15012340	3693	-38.14	35.40	12	1.39	-645.00	695.00	30000	20230901	-18.00	10030	20230822	145.26	30000	-18.00	20230901	10030	145.26	20230822	30000	-18.00	20230901	10030	145.26	20230822	0.00	N	424960	500	75 억		46182	N	N	322	N	02	N
122	20230906	160956	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	26000	400	2	1.56	63515508600	2478363	54.71	25000	27250	24050	33250	17950	25600	25627.22	0.20	0	16672	30033	27816	25683	23466	21333	26750	22400	74	7650	500	0	50	1	14836340	3857	-40.31	37.41	12	16.70	-645.00	695.00	30000	20230901	-13.33	10030	20230822	159.22	30000	-13.33	20230901	10030	159.22	20230822	30000	-13.33	20230901	10030	159.22	20230822	0.00	N	424960	500	74 억		29745	N	N	322	N	02	N
123	20230906	151001	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	25750	150	2	0.59	61468913600	2399328	52.97	25000	27250	24050	33250	17950	25600	25619.25	0.20	0	16639	30033	27816	25683	23466	21333	26750	22400	74	7650	500	0	50	1	14836340	3820	-39.92	37.05	12	16.17	-645.00	695.00	30000	20230901	-14.17	10030	20230822	156.73	30000	-14.17	20230901	10030	156.73	20230822	30000	-14.17	20230901	10030	156.73	20230822	0.00	N	424960	500	74 억		29745	N	N	828	N	02	N
124	20230906	141002	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	25150	-450	5	-1.76	30823442300	1233911	27.24	25000	26200	24050	33250	17950	25600	24978.20	0.20	0	11361	30033	27816	25683	23466	21333	26750	22400	74	7650	500	0	50	1	14836340	3731	-38.99	36.19	12	8.32	-645.00	695.00	30000	20230901	-16.17	10030	20230822	150.75	30000	-16.17	20230901	10030	150.75	20230822	30000	-16.17	20230901	10030	150.75	20230822	0.00	N	424960	500	74 억		29745	N	N	828	N	02	N
125	20230906	130948	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	24850	-750	5	-2.93	24928854900	1000251	22.08	25000	26200	24050	33250	17950	25600	24919.79	0.20	0	7948	30033	27816	25683	23466	21333	26750	22400	74	7650	500	0	50	1	14836340	3687	-38.53	35.76	12	6.74	-645.00	695.00	30000	20230901	-17.17	10030	20230822	147.76	30000	-17.17	20230901	10030	147.76	20230822	30000	-17.17	20230901	10030	147.76	20230822	0.00	N	424960	500	74 억		29745	N	N	828	N	02	N
126	20230906	121003	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	24750	-850	5	-3.32	21685903950	868337	19.17	25000	26200	24050	33250	17950	25600	24971.08	0.20	0	5609	30033	27816	25683	23466	21333	26750	22400	74	7650	500	0	50	1	14836340	3672	-38.37	35.61	12	5.85	-645.00	695.00	30000	20230901	-17.50	10030	20230822	146.76	30000	-17.50	20230901	10030	146.76	20230822	30000	-17.50	20230901	10030	146.76	20230822	0.00	N	424960	500	74 억		29745	N	N	828	N	02	N
127	20230906	111009	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	24950	-650	5	-2.54	19618432500	784923	17.33	25000	26200	24050	33250	17950	25600	24990.89	0.20	0	3469	30033	27816	25683	23466	21333	26750	22400	74	7650	500	0	50	1	14836340	3702	-38.68	35.90	12	5.29	-645.00	695.00	30000	20230901	-16.83	10030	20230822	148.75	30000	-16.83	20230901	10030	148.75	20230822	30000	-16.83	20230901	10030	148.75	20230822	0.00	N	424960	500	74 억		29745	N	N	828	N	02	N
128	20230906	100946	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	24900	-700	5	-2.73	15923358200	637936	14.08	25000	26200	24050	33250	17950	25600	24956.59	0.20	0	1060	30033	27816	25683	23466	21333	26750	22400	74	7650	500	0	50	1	14836340	3694	-38.60	35.83	12	4.30	-645.00	695.00	30000	20230901	-17.00	10030	20230822	148.26	30000	-17.00	20230901	10030	148.26	20230822	30000	-17.00	20230901	10030	148.26	20230822	0.00	N	424960	500	74 억		29745	N	N	828	N	02	N
129	20230906	090946	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	24150	-1450	5	-5.66	5098011100	208644	4.61	25000	25000	24050	33250	17950	25600	24410.51	0.20	0	-235	30033	27816	25683	23466	21333	26750	22400	74	7650	500	0	50	1	14836340	3583	-37.44	34.75	12	1.41	-645.00	695.00	30000	20230901	-19.50	10030	20230822	140.78	30000	-19.50	20230901	10030	140.78	20230822	30000	-19.50	20230901	10030	140.78	20230822	0.00	N	424960	500	74 억		29745	N	N	828	N	02	N
130	20230905	160946	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	25600	100	2	0.39	116406933700	4508075	117.50	27050	27900	23550	33150	17850	25500	25822.05	0.23	0	-4691	30533	28016	26733	24216	22933	27375	23575	74	7650	500	0	50	1	14836340	3798	-39.69	36.83	12	30.39	-645.00	695.00	30000	20230901	-14.67	10030	20230822	155.23	30000	-14.67	20230901	10030	155.23	20230822	30000	-14.67	20230901	10030	155.23	20230822	0.00	N	424960	500	74 억		34436	N	N	828	N	02	N
131	20230905	151001	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	25550	50	2	0.20	114141665000	4419521	115.19	27050	27900	23550	33150	17850	25500	25826.72	0.23	0	-4691	30533	28016	26733	24216	22933	27375	23575	74	7650	500	0	50	1	14836340	3791	-39.61	36.76	12	29.79	-645.00	695.00	30000	20230901	-14.83	10030	20230822	154.74	30000	-14.83	20230901	10030	154.74	20230822	30000	-14.83	20230901	10030	154.74	20230822	0.00	N	424960	500	74 억		34436	N	N	0	N	02	N
132	20230905	140958	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	25150	-350	5	-1.37	108283542150	4186430	109.11	27050	27900	23550	33150	17850	25500	25865.38	0.23	0	-4691	30533	28016	26733	24216	22933	27375	23575	74	7650	500	0	50	1	14836340	3731	-38.99	36.19	12	28.22	-645.00	695.00	30000	20230901	-16.17	10030	20230822	150.75	30000	-16.17	20230901	10030	150.75	20230822	30000	-16.17	20230901	10030	150.75	20230822	0.00	N	424960	500	74 억		34436	N	N	0	N	02	N
133	20230905	130941	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	25700	200	2	0.78	98319589000	3799503	99.03	27050	27900	23550	33150	17850	25500	25876.98	0.23	0	-4691	30533	28016	26733	24216	22933	27375	23575	74	7650	500	0	50	1	14836340	3813	-39.84	36.98	12	25.61	-645.00	695.00	30000	20230901	-14.33	10030	20230822	156.23	30000	-14.33	20230901	10030	156.23	20230822	30000	-14.33	20230901	10030	156.23	20230822	0.00	N	424960	500	74 억		34436	N	N	0	N	02	N
134	20230905	120941	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	24750	-750	5	-2.94	64815916950	2515117	65.55	27050	27900	23550	33150	17850	25500	25770.56	0.23	0	-4691	30533	28016	26733	24216	22933	27375	23575	74	7650	500	0	50	1	14836340	3672	-38.37	35.61	12	16.95	-645.00	695.00	30000	20230901	-17.50	10030	20230822	146.76	30000	-17.50	20230901	10030	146.76	20230822	30000	-17.50	20230901	10030	146.76	20230822	0.00	N	424960	500	74 억		34436	N	N	0	N	02	N
135	20230905	110947	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	24050	-1450	5	-5.69	58782921200	2268478	59.12	27050	27900	23550	33150	17850	25500	25912.97	0.23	0	-4691	30533	28016	26733	24216	22933	27375	23575	74	7650	500	0	50	1	14836340	3568	-37.29	34.60	12	15.29	-645.00	695.00	30000	20230901	-19.83	10030	20230822	139.78	30000	-19.83	20230901	10030	139.78	20230822	30000	-19.83	20230901	10030	139.78	20230822	0.00	N	424960	500	74 억		34436	N	N	0	N	02	N
136	20230905	100935	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	25450	-50	5	-0.20	38310949200	1425631	37.16	27050	27900	25450	33150	17850	25500	26873.15	0.23	0	-4691	30533	28016	26733	24216	22933	27375	23575	74	7650	500	0	50	1	14836340	3776	-39.46	36.62	12	9.61	-645.00	695.00	30000	20230901	-15.17	10030	20230822	153.74	30000	-15.17	20230901	10030	153.74	20230822	30000	-15.17	20230901	10030	153.74	20230822	0.00	N	424960	500	74 억		34436	N	N	0	N	02	N
137	20230905	090937	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	26650	1150	2	4.51	18697926200	683455	17.81	27050	27900	26500	33150	17850	25500	27358.44	0.23	0	-4691	30533	28016	26733	24216	22933	27375	23575	74	7650	500	0	50	1	14836340	3954	-41.32	38.35	12	4.61	-645.00	695.00	30000	20230901	-11.17	10030	20230822	165.70	30000	-11.17	20230901	10030	165.70	20230822	30000	-11.17	20230901	10030	165.70	20230822	0.00	N	424960	500	74 억		34436	N	N	0	N	02	N
138	20230904	160929	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	25500	-4500	5	-15.00	98728202150	3683755	26.65	29000	29250	25450	39000	21000	30000	26799.32	0.23	0	-259	34966	32482	27516	25032	20066	33725	26275	74	9000	500	0	50	1	14836340	3783	-39.53	36.69	12	24.83	-645.00	695.00	30000	20230901	-15.00	10030	20230822	154.24	30000	-15.00	20230901	10030	154.24	20230822	30000	-15.00	20230901	10030	154.24	20230822	0.00	N	424960	500	74 억		33553	N	N	0	N	02	N
139	20230904	150916	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	25850	-4150	5	-13.83	96045373650	3579156	25.89	29000	29250	25450	39000	21000	30000	26830.96	0.23	0	-1142	34966	32482	27516	25032	20066	33725	26275	74	9000	500	0	50	1	14836340	3835	-40.08	37.19	12	24.12	-645.00	695.00	30000	20230901	-13.83	10030	20230822	157.73	30000	-13.83	20230901	10030	157.73	20230822	30000	-13.83	20230901	10030	157.73	20230822	0.00	N	424960	500	74 억		33553	N	N	0	N	02	N
140	20230904	140916	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	26000	-4000	5	-13.33	90141568650	3351547	24.24	29000	29250	25600	39000	21000	30000	26891.65	0.23	0	-1142	34966	32482	27516	25032	20066	33725	26275	74	9000	500	0	50	1	14836340	3857	-40.31	37.41	12	22.59	-645.00	695.00	30000	20230901	-13.33	10030	20230822	159.22	30000	-13.33	20230901	10030	159.22	20230822	30000	-13.33	20230901	10030	159.22	20230822	0.00	N	424960	500	74 억		33553	N	N	0	N	02	N
141	20230904	130929	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	26150	-3850	5	-12.83	86467031350	3210827	23.23	29000	29250	25600	39000	21000	30000	26925.85	0.23	0	-630	34966	32482	27516	25032	20066	33725	26275	74	9000	500	0	50	1	14836340	3880	-40.54	37.63	12	21.64	-645.00	695.00	30000	20230901	-12.83	10030	20230822	160.72	30000	-12.83	20230901	10030	160.72	20230822	30000	-12.83	20230901	10030	160.72	20230822	0.00	N	424960	500	74 억		33553	N	N	0	N	02	N
142	20230904	120913	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	26500	-3500	5	-11.67	81828610550	3033372	21.94	29000	29250	25600	39000	21000	30000	26971.97	0.23	0	-630	34966	32482	27516	25032	20066	33725	26275	74	9000	500	0	50	1	14836340	3932	-41.09	38.13	12	20.45	-645.00	695.00	30000	20230901	-11.67	10030	20230822	164.21	30000	-11.67	20230901	10030	164.21	20230822	30000	-11.67	20230901	10030	164.21	20230822	0.00	N	424960	500	74 억		33553	N	N	0	N	02	N
143	20230904	110855	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	27050	-2950	5	-9.83	64004472200	2378587	17.21	29000	29250	25600	39000	21000	30000	26903.20	0.23	0	-630	34966	32482	27516	25032	20066	33725	26275	74	9000	500	0	50	1	14836340	4013	-41.94	38.92	12	16.03	-645.00	695.00	30000	20230901	-9.83	10030	20230822	169.69	30000	-9.83	20230901	10030	169.69	20230822	30000	-9.83	20230901	10030	169.69	20230822	0.00	N	424960	500	74 억		33553	N	N	0	N	02	N
144	20230904	100900	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	26150	-3850	5	-12.83	51663697650	1918806	13.88	29000	29250	25600	39000	21000	30000	26918.24	0.23	0	10	34966	32482	27516	25032	20066	33725	26275	74	9000	500	0	50	1	14836340	3880	-40.54	37.63	12	12.93	-645.00	695.00	30000	20230901	-12.83	10030	20230822	160.72	30000	-12.83	20230901	10030	160.72	20230822	30000	-12.83	20230901	10030	160.72	20230822	0.00	N	424960	500	74 억		33553	N	N	0	N	02	N
145	20230904	090911	53	100.00	KOSDAQ		정보기기	N	N	N	N		N	26850	-3150	5	-10.50	19896617200	716407	5.18	29000	29250	26600	39000	21000	30000	27759.78	0.23	0	1413	34966	32482	27516	25032	20066	33725	26275	74	9000	500	0	50	1	14836340	3984	-41.63	38.63	12	4.83	-645.00	695.00	30000	20230901	-10.50	10030	20230822	167.70	30000	-10.50	20230901	10030	167.70	20230822	30000	-10.50	20230901	10030	167.70	20230822	0.00	N	424960	500	74 억		33553	N	N	0	N	02	N
146	20230901	160905	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	30000	6900	1	29.87	372408478500	13816568	104.12	22750	30000	22550	30000	16200	23100	26953.86	0.14	0	11969	27233	25166	23833	21766	20433	24500	21100	74	6900	500	16170	50	1	14836340	4451	-46.51	43.17	12	93.13	-645.00	695.00	30000	20230901	0.00	10030	20230822	199.10	30000	0.00	20230901	10030	199.10	20230822	30000	0.00	20230901	10030	199.10	20230822	0.00	N	424960	500	74 억		21121	N	N	0	N	00	N
147	20230901	150919	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	29700	6600	2	28.57	360311683900	13411583	101.06	22750	29950	22550	30000	16200	23100	26866.37	0.14	0	12850	27233	25166	23833	21766	20433	24500	21100	74	6900	500	16170	50	1	14836340	4406	-46.05	42.73	12	90.40	-645.00	695.00	29950	20230901	-0.83	10030	20230822	196.11	29950	-0.83	20230901	10030	196.11	20230822	29950	-0.83	20230901	10030	196.11	20230822	0.00	N	424960	500	74 억		21121	N	N	0	N	00	N
148	20230901	140918	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	29250	6150	2	26.62	315572144900	11885039	89.56	22750	29850	22550	30000	16200	23100	26552.73	0.14	0	8022	27233	25166	23833	21766	20433	24500	21100	74	6900	500	16170	50	1	14836340	4340	-45.35	42.09	12	80.11	-645.00	695.00	29850	20230901	-2.01	10030	20230822	191.63	29850	-2.01	20230901	10030	191.63	20230822	29850	-2.01	20230901	10030	191.63	20230822	0.00	N	424960	500	74 억		21121	N	N	0	N	00	N
149	20230901	130850	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	28250	5150	2	22.29	229830790050	8904882	67.10	22750	28350	22550	30000	16200	23100	25810.24	0.14	0	18262	27233	25166	23833	21766	20433	24500	21100	74	6900	500	16170	50	1	14836340	4191	-43.80	40.65	12	60.02	-645.00	695.00	28350	20230901	-0.35	10030	20230822	181.66	28350	-0.35	20230901	10030	181.66	20230822	28350	-0.35	20230901	10030	181.66	20230822	0.00	N	424960	500	74 억		21121	N	N	0	N	00	N
150	20230901	120902	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	25600	2500	2	10.82	150661803200	5965378	44.95	22750	26650	22550	30000	16200	23100	25256.88	0.14	0	-17204	27233	25166	23833	21766	20433	24500	21100	74	6900	500	16170	50	1	14836340	3798	-39.69	36.83	12	40.21	-645.00	695.00	26650	20230901	-3.94	10030	20230822	155.23	26650	-3.94	20230901	10030	155.23	20230822	26650	-3.94	20230901	10030	155.23	20230822	0.00	N	424960	500	74 억		21121	N	N	0	N	00	N
151	20230901	110900	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	25350	2250	2	9.74	137033864900	5426229	40.89	22750	26650	22550	30000	16200	23100	25254.91	0.14	0	8725	27233	25166	23833	21766	20433	24500	21100	74	6900	500	16170	50	1	14836340	3761	-39.30	36.47	12	36.57	-645.00	695.00	26650	20230901	-4.88	10030	20230822	152.74	26650	-4.88	20230901	10030	152.74	20230822	26650	-4.88	20230901	10030	152.74	20230822	0.00	N	424960	500	74 억		21121	N	N	0	N	00	N
152	20230901	100856	57	100.00	KOSDAQ	신고가	정보기기	N	N	N	N		N	25400	2300	2	9.96	116147791000	4596025	34.63	22750	26650	22550	30000	16200	23100	25272.46	0.14	0	-4120	27233	25166	23833	21766	20433	24500	21100	74	6900	500	16170	50	1	14836340	3768	-39.38	36.55	12	30.98	-645.00	695.00	26650	20230901	-4.69	10030	20230822	153.24	26650	-4.69	20230901	10030	153.24	20230822	26650	-4.69	20230901	10030	153.24	20230822	0.00	N	424960	500	74 억		21121	N	N	0	N	00	N
153	20230901	090842	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	24600	1500	2	6.49	17333184500	726747	5.48	22750	24700	22550	30000	16200	23100	23852.79	0.14	0	1244	27233	25166	23833	21766	20433	24500	21100	74	6900	500	16170	50	1	14836340	3650	-38.14	35.40	12	4.90	-645.00	695.00	25900	20230831	-5.02	10030	20230822	145.26	25900	-5.02	20230831	10030	145.26	20230822	25900	-5.02	20230831	10030	145.26	20230822	0.00	N	424960	500	74 억		21121	N	N	0	N	00	N