KissMeData/347890/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161138	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8880	220	2	2.54	1080975030	124999	134.70	8540	8880	8510	11250	6070	8660	8645.54	1.43	8594	8840	8750	8570	8480	8300	8795	8525	17	2590	100	6400	10	1	16798204	1492	14.23	2.04	12	0.74	624.00	4346.00	11290	20230322	-21.35	7500	20230726	18.40	11290	-21.35	20230322	7500	18.40	20230726	11290	-21.35	20230322	7500	18.40	20230726	3.62	N	347890	100	16 억	239802	N	N	1	N	N
3	20230927	151150	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8760	100	2	1.15	875243070	101683	109.57	8540	8780	8510	11250	6070	8660	8607.54	1.43	7891	8840	8750	8570	8480	8300	8795	8525	17	2590	100	6400	10	1	16798204	1472	14.04	2.02	12	0.61	624.00	4346.00	11290	20230322	-22.41	7500	20230726	16.80	11290	-22.41	20230322	7500	16.80	20230726	11290	-22.41	20230322	7500	16.80	20230726	3.62	N	347890	100	16 억	239802	N	N	1	N	N
4	20230927	141150	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8700	40	2	0.46	759485990	88437	95.30	8540	8730	8510	11250	6070	8660	8587.83	1.43	7238	8840	8750	8570	8480	8300	8795	8525	17	2590	100	6400	10	1	16798204	1461	13.94	2.00	12	0.53	624.00	4346.00	11290	20230322	-22.94	7500	20230726	16.00	11290	-22.94	20230322	7500	16.00	20230726	11290	-22.94	20230322	7500	16.00	20230726	3.62	N	347890	100	16 억	239802	N	N	1	N	N
5	20230927	131135	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8570	-90	5	-1.04	505909970	58984	63.56	8540	8700	8530	11250	6070	8660	8576.99	1.43	6406	8840	8750	8570	8480	8300	8795	8525	17	2590	100	6400	10	1	16798204	1440	13.73	1.97	12	0.35	624.00	4346.00	11290	20230322	-24.09	7500	20230726	14.27	11290	-24.09	20230322	7500	14.27	20230726	11290	-24.09	20230322	7500	14.27	20230726	3.62	N	347890	100	16 억	239802	N	N	1	N	N
6	20230927	121132	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8580	-80	5	-0.92	394781910	46013	49.58	8540	8700	8530	11250	6070	8660	8579.69	1.43	5109	8840	8750	8570	8480	8300	8795	8525	17	2590	100	6400	10	1	16798204	1441	13.75	1.97	12	0.27	624.00	4346.00	11290	20230322	-24.00	7500	20230726	14.40	11290	-24.00	20230322	7500	14.40	20230726	11290	-24.00	20230322	7500	14.40	20230726	3.62	N	347890	100	16 억	239802	N	N	1	N	N
7	20230927	111144	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8600	-60	5	-0.69	348915060	40654	43.81	8540	8700	8530	11250	6070	8660	8582.44	1.43	4581	8840	8750	8570	8480	8300	8795	8525	17	2590	100	6400	10	1	16798204	1445	13.78	1.98	12	0.24	624.00	4346.00	11290	20230322	-23.83	7500	20230726	14.67	11290	-23.83	20230322	7500	14.67	20230726	11290	-23.83	20230322	7500	14.67	20230726	3.62	N	347890	100	16 억	239802	N	N	1	N	N
8	20230927	101137	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8580	-80	5	-0.92	181654270	21088	22.72	8540	8700	8540	11250	6070	8660	8613.98	1.43	1101	8840	8750	8570	8480	8300	8795	8525	17	2590	100	6400	10	1	16798204	1441	13.75	1.97	12	0.13	624.00	4346.00	11290	20230322	-24.00	7500	20230726	14.40	11290	-24.00	20230322	7500	14.40	20230726	11290	-24.00	20230322	7500	14.40	20230726	3.62	N	347890	100	16 억	239802	N	N	1	N	N
9	20230927	091157	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8620	-40	5	-0.46	48985360	5713	6.16	8540	8640	8540	11250	6070	8660	8573.52	1.43	887	8840	8750	8570	8480	8300	8795	8525	17	2590	100	6400	10	1	16798204	1448	13.81	1.98	12	0.03	624.00	4346.00	11290	20230322	-23.65	7500	20230726	14.93	11290	-23.65	20230322	7500	14.93	20230726	11290	-23.65	20230322	7500	14.93	20230726	3.62	N	347890	100	16 억	239802	N	N	1	N	N
10	20230926	161135	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8660	40	2	0.46	781401180	91912	93.38	8620	8660	8390	11200	6040	8620	8501.23	1.46	-9038	8840	8730	8600	8490	8360	8740	8500	17	2580	100	6370	10	1	16798204	1455	13.88	1.99	12	0.55	624.00	4346.00	11290	20230322	-23.29	7500	20230726	15.47	11290	-23.29	20230322	7500	15.47	20230726	11290	-23.29	20230322	7500	15.47	20230726	3.76	N	347890	100	16 억	244700	N	N	1	N	N
11	20230926	151134	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8630	10	2	0.12	689885530	81332	82.63	8620	8630	8390	11200	6040	8620	8482.30	1.46	-8711	8840	8730	8600	8490	8360	8740	8500	17	2580	100	6370	10	1	16798204	1450	13.83	1.99	12	0.48	624.00	4346.00	11290	20230322	-23.56	7500	20230726	15.07	11290	-23.56	20230322	7500	15.07	20230726	11290	-23.56	20230322	7500	15.07	20230726	3.76	N	347890	100	16 억	244700	N	N	2	N	N
12	20230926	141126	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8470	-150	5	-1.74	581487070	68670	69.77	8620	8620	8390	11200	6040	8620	8467.80	1.46	-7629	8840	8730	8600	8490	8360	8740	8500	17	2580	100	6370	10	1	16798204	1423	13.57	1.95	12	0.41	624.00	4346.00	11290	20230322	-24.98	7500	20230726	12.93	11290	-24.98	20230322	7500	12.93	20230726	11290	-24.98	20230322	7500	12.93	20230726	3.76	N	347890	100	16 억	244700	N	N	2	N	N
13	20230926	131129	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8470	-150	5	-1.74	522987510	61759	62.74	8620	8620	8390	11200	6040	8620	8468.15	1.46	-4886	8840	8730	8600	8490	8360	8740	8500	17	2580	100	6370	10	1	16798204	1423	13.57	1.95	12	0.37	624.00	4346.00	11290	20230322	-24.98	7500	20230726	12.93	11290	-24.98	20230322	7500	12.93	20230726	11290	-24.98	20230322	7500	12.93	20230726	3.76	N	347890	100	16 억	244700	N	N	2	N	N
14	20230926	121137	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8460	-160	5	-1.86	399867730	47149	47.90	8620	8620	8440	11200	6040	8620	8480.88	1.46	-2899	8840	8730	8600	8490	8360	8740	8500	17	2580	100	6370	10	1	16798204	1421	13.56	1.95	12	0.28	624.00	4346.00	11290	20230322	-25.07	7500	20230726	12.80	11290	-25.07	20230322	7500	12.80	20230726	11290	-25.07	20230322	7500	12.80	20230726	3.76	N	347890	100	16 억	244700	N	N	2	N	N
15	20230926	111129	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8460	-160	5	-1.86	333726220	39331	39.96	8620	8620	8440	11200	6040	8620	8485.00	1.46	-1966	8840	8730	8600	8490	8360	8740	8500	17	2580	100	6370	10	1	16798204	1421	13.56	1.95	12	0.23	624.00	4346.00	11290	20230322	-25.07	7500	20230726	12.80	11290	-25.07	20230322	7500	12.80	20230726	11290	-25.07	20230322	7500	12.80	20230726	3.76	N	347890	100	16 억	244700	N	N	2	N	N
16	20230926	101131	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8470	-150	5	-1.74	255128130	30039	30.52	8620	8620	8440	11200	6040	8620	8493.15	1.46	-909	8840	8730	8600	8490	8360	8740	8500	17	2580	100	6370	10	1	16798204	1423	13.57	1.95	12	0.18	624.00	4346.00	11290	20230322	-24.98	7500	20230726	12.93	11290	-24.98	20230322	7500	12.93	20230726	11290	-24.98	20230322	7500	12.93	20230726	3.76	N	347890	100	16 억	244700	N	N	2	N	N
17	20230926	091132	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8590	-30	5	-0.35	16788730	1953	1.98	8620	8620	8550	11200	6040	8620	8596.14	1.46	-74	8840	8730	8600	8490	8360	8740	8500	17	2580	100	6370	10	1	16798204	1443	13.77	1.98	12	0.01	624.00	4346.00	11290	20230322	-23.91	7500	20230726	14.53	11290	-23.91	20230322	7500	14.53	20230726	11290	-23.91	20230322	7500	14.53	20230726	3.76	N	347890	100	16 억	244700	N	N	2	N	N
18	20230925	161135	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8620	0	3	0.00	833562000	97418	67.08	8620	8710	8470	11200	6040	8620	8556.47	1.53	-12647	8893	8756	8483	8346	8073	8825	8415	17	2580	100	6370	10	1	16798204	1448	13.81	1.98	12	0.58	624.00	4346.00	11290	20230322	-23.65	7500	20230726	14.93	11290	-23.65	20230322	7500	14.93	20230726	11290	-23.65	20230322	7500	14.93	20230726	3.78	N	347890	100	16 억	257347	N	N	2	N	N
19	20230925	151137	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8540	-80	5	-0.93	773409050	90402	62.25	8620	8710	8470	11200	6040	8620	8555.22	1.53	-12560	8893	8756	8483	8346	8073	8825	8415	17	2580	100	6370	10	1	16798204	1435	13.69	1.97	12	0.54	624.00	4346.00	11290	20230322	-24.36	7500	20230726	13.87	11290	-24.36	20230322	7500	13.87	20230726	11290	-24.36	20230322	7500	13.87	20230726	3.78	N	347890	100	16 억	257347	N	N	2	N	N
20	20230925	141118	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8590	-30	5	-0.35	536687370	62725	43.19	8620	8710	8470	11200	6040	8620	8556.20	1.53	-1899	8893	8756	8483	8346	8073	8825	8415	17	2580	100	6370	10	1	16798204	1443	13.77	1.98	12	0.37	624.00	4346.00	11290	20230322	-23.91	7500	20230726	14.53	11290	-23.91	20230322	7500	14.53	20230726	11290	-23.91	20230322	7500	14.53	20230726	3.78	N	347890	100	16 억	257347	N	N	2	N	N
21	20230925	131124	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8580	-40	5	-0.46	499727020	58416	40.22	8620	8710	8470	11200	6040	8620	8554.63	1.53	-1257	8893	8756	8483	8346	8073	8825	8415	17	2580	100	6370	10	1	16798204	1441	13.75	1.97	12	0.35	624.00	4346.00	11290	20230322	-24.00	7500	20230726	14.40	11290	-24.00	20230322	7500	14.40	20230726	11290	-24.00	20230322	7500	14.40	20230726	3.78	N	347890	100	16 억	257347	N	N	2	N	N
22	20230925	121130	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8560	-60	5	-0.70	441327960	51590	35.52	8620	8710	8470	11200	6040	8620	8554.53	1.53	276	8893	8756	8483	8346	8073	8825	8415	17	2580	100	6370	10	1	16798204	1438	13.72	1.97	12	0.31	624.00	4346.00	11290	20230322	-24.18	7500	20230726	14.13	11290	-24.18	20230322	7500	14.13	20230726	11290	-24.18	20230322	7500	14.13	20230726	3.78	N	347890	100	16 억	257347	N	N	2	N	N
23	20230925	111124	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8560	-60	5	-0.70	424652810	49640	34.18	8620	8710	8470	11200	6040	8620	8554.65	1.53	1667	8893	8756	8483	8346	8073	8825	8415	17	2580	100	6370	10	1	16798204	1438	13.72	1.97	12	0.30	624.00	4346.00	11290	20230322	-24.18	7500	20230726	14.13	11290	-24.18	20230322	7500	14.13	20230726	11290	-24.18	20230322	7500	14.13	20230726	3.78	N	347890	100	16 억	257347	N	N	2	N	N
24	20230925	101127	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8560	-60	5	-0.70	246355370	28715	19.77	8620	8710	8480	11200	6040	8620	8579.33	1.53	-1852	8893	8756	8483	8346	8073	8825	8415	17	2580	100	6370	10	1	16798204	1438	13.72	1.97	12	0.17	624.00	4346.00	11290	20230322	-24.18	7500	20230726	14.13	11290	-24.18	20230322	7500	14.13	20230726	11290	-24.18	20230322	7500	14.13	20230726	3.78	N	347890	100	16 억	257347	N	N	2	N	N
25	20230925	091123	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8580	-40	5	-0.46	73468590	8491	5.85	8620	8710	8530	11200	6040	8620	8652.53	1.53	-957	8893	8756	8483	8346	8073	8825	8415	17	2580	100	6370	10	1	16798204	1441	13.75	1.97	12	0.05	624.00	4346.00	11290	20230322	-24.00	7500	20230726	14.40	11290	-24.00	20230322	7500	14.40	20230726	11290	-24.00	20230322	7500	14.40	20230726	3.78	N	347890	100	16 억	257347	N	N	2	N	N
26	20230922	161206	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8620	250	2	2.99	1209528050	144584	170.76	8350	8620	8210	10880	5860	8370	8365.12	1.55	-3912	8743	8556	8453	8266	8163	8505	8215	17	2510	100	6190	10	1	16798204	1448	13.81	1.98	12	0.86	624.00	4346.00	11290	20230322	-23.65	7500	20230726	14.93	11290	-23.65	20230322	7500	14.93	20230726	11290	-23.65	20230322	7500	14.93	20230726	3.73	N	347890	100	16 억	260616	N	N	2	N	N
27	20230922	151200	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8520	150	2	1.79	1042125610	125017	147.65	8350	8560	8210	10880	5860	8370	8335.87	1.55	1529	8743	8556	8453	8266	8163	8505	8215	17	2510	100	6190	10	1	16798204	1431	13.65	1.96	12	0.74	624.00	4346.00	11290	20230322	-24.53	7500	20230726	13.60	11290	-24.53	20230322	7500	13.60	20230726	11290	-24.53	20230322	7500	13.60	20230726	3.73	N	347890	100	16 억	260616	N	N	0	N	N
28	20230922	141157	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8260	-110	5	-1.31	622832160	74929	88.49	8350	8450	8210	10880	5860	8370	8312.30	1.55	9914	8743	8556	8453	8266	8163	8505	8215	17	2510	100	6190	10	1	16798204	1388	13.24	1.90	12	0.45	624.00	4346.00	11290	20230322	-26.84	7500	20230726	10.13	11290	-26.84	20230322	7500	10.13	20230726	11290	-26.84	20230322	7500	10.13	20230726	3.73	N	347890	100	16 억	260616	N	N	0	N	N
29	20230922	131044	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8350	-20	5	-0.24	359141980	43075	50.87	8350	8450	8210	10880	5860	8370	8337.60	1.55	5571	8743	8556	8453	8266	8163	8505	8215	17	2510	100	6190	10	1	16798204	1403	13.38	1.92	12	0.26	624.00	4346.00	11290	20230322	-26.04	7500	20230726	11.33	11290	-26.04	20230322	7500	11.33	20230726	11290	-26.04	20230322	7500	11.33	20230726	3.73	N	347890	100	16 억	260616	N	N	0	N	N
30	20230922	121042	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8370	0	3	0.00	318420180	38206	45.12	8350	8450	8210	10880	5860	8370	8334.30	1.55	5713	8743	8556	8453	8266	8163	8505	8215	17	2510	100	6190	10	1	16798204	1406	13.41	1.93	12	0.23	624.00	4346.00	11290	20230322	-25.86	7500	20230726	11.60	11290	-25.86	20230322	7500	11.60	20230726	11290	-25.86	20230322	7500	11.60	20230726	3.73	N	347890	100	16 억	260616	N	N	0	N	N
31	20230922	111038	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8370	0	3	0.00	220370800	26480	31.27	8350	8450	8210	10880	5860	8370	8322.16	1.55	1453	8743	8556	8453	8266	8163	8505	8215	17	2510	100	6190	10	1	16798204	1406	13.41	1.93	12	0.16	624.00	4346.00	11290	20230322	-25.86	7500	20230726	11.60	11290	-25.86	20230322	7500	11.60	20230726	11290	-25.86	20230322	7500	11.60	20230726	3.73	N	347890	100	16 억	260616	N	N	0	N	N
32	20230922	101035	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8300	-70	5	-0.84	111440930	13467	15.91	8350	8390	8210	10880	5860	8370	8275.11	1.55	-1901	8743	8556	8453	8266	8163	8505	8215	17	2510	100	6190	10	1	16798204	1394	13.30	1.91	12	0.08	624.00	4346.00	11290	20230322	-26.48	7500	20230726	10.67	11290	-26.48	20230322	7500	10.67	20230726	11290	-26.48	20230322	7500	10.67	20230726	3.73	N	347890	100	16 억	260616	N	N	0	N	N
33	20230922	091035	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8290	-80	5	-0.96	73129280	8867	10.47	8350	8350	8210	10880	5860	8370	8247.35	1.55	-10	8743	8556	8453	8266	8163	8505	8215	17	2510	100	6190	10	1	16798204	1393	13.29	1.91	12	0.05	624.00	4346.00	11290	20230322	-26.57	7500	20230726	10.53	11290	-26.57	20230322	7500	10.53	20230726	11290	-26.57	20230322	7500	10.53	20230726	3.73	N	347890	100	16 억	260616	N	N	0	N	N
34	20230921	161035	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8370	-270	5	-3.12	713325420	84441	89.18	8640	8640	8350	11230	6050	8640	8447.60	1.65	-15677	8840	8740	8670	8570	8500	8790	8620	17	2590	100	6390	10	1	16798204	1406	13.41	1.93	12	0.50	624.00	4346.00	11290	20230322	-25.86	7500	20230726	11.60	11290	-25.86	20230322	7500	11.60	20230726	11290	-25.86	20230322	7500	11.60	20230726	3.82	N	347890	100	16 억	276684	N	N	1	N	N
35	20230921	151024	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8360	-280	5	-3.24	690610010	81728	86.32	8640	8640	8350	11230	6050	8640	8450.08	1.65	-15340	8840	8740	8670	8570	8500	8790	8620	17	2590	100	6390	10	1	16798204	1404	13.40	1.92	12	0.49	624.00	4346.00	11290	20230322	-25.95	7500	20230726	11.47	11290	-25.95	20230322	7500	11.47	20230726	11290	-25.95	20230322	7500	11.47	20230726	3.82	N	347890	100	16 억	276684	N	N	1	N	N
36	20230921	141029	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8460	-180	5	-2.08	598428850	70738	74.71	8640	8640	8370	11230	6050	8640	8459.77	1.65	-15634	8840	8740	8670	8570	8500	8790	8620	17	2590	100	6390	10	1	16798204	1421	13.56	1.95	12	0.42	624.00	4346.00	11290	20230322	-25.07	7500	20230726	12.80	11290	-25.07	20230322	7500	12.80	20230726	11290	-25.07	20230322	7500	12.80	20230726	3.82	N	347890	100	16 억	276684	N	N	1	N	N
37	20230921	131028	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8390	-250	5	-2.89	554782240	65559	69.24	8640	8640	8370	11230	6050	8640	8462.31	1.65	-15035	8840	8740	8670	8570	8500	8790	8620	17	2590	100	6390	10	1	16798204	1409	13.45	1.93	12	0.39	624.00	4346.00	11290	20230322	-25.69	7500	20230726	11.87	11290	-25.69	20230322	7500	11.87	20230726	11290	-25.69	20230322	7500	11.87	20230726	3.82	N	347890	100	16 억	276684	N	N	1	N	N
38	20230921	121020	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8400	-240	5	-2.78	462530520	54559	57.62	8640	8640	8380	11230	6050	8640	8477.59	1.65	-12446	8840	8740	8670	8570	8500	8790	8620	17	2590	100	6390	10	1	16798204	1411	13.46	1.93	12	0.32	624.00	4346.00	11290	20230322	-25.60	7500	20230726	12.00	11290	-25.60	20230322	7500	12.00	20230726	11290	-25.60	20230322	7500	12.00	20230726	3.82	N	347890	100	16 억	276684	N	N	1	N	N
39	20230921	111042	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8400	-240	5	-2.78	362715650	42663	45.06	8640	8640	8380	11230	6050	8640	8501.85	1.65	-9142	8840	8740	8670	8570	8500	8790	8620	17	2590	100	6390	10	1	16798204	1411	13.46	1.93	12	0.25	624.00	4346.00	11290	20230322	-25.60	7500	20230726	12.00	11290	-25.60	20230322	7500	12.00	20230726	11290	-25.60	20230322	7500	12.00	20230726	3.82	N	347890	100	16 억	276684	N	N	1	N	N
40	20230921	101019	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8520	-120	5	-1.39	141276640	16477	17.40	8640	8640	8510	11230	6050	8640	8574.13	1.65	-6830	8840	8740	8670	8570	8500	8790	8620	17	2590	100	6390	10	1	16798204	1431	13.65	1.96	12	0.10	624.00	4346.00	11290	20230322	-24.53	7500	20230726	13.60	11290	-24.53	20230322	7500	13.60	20230726	11290	-24.53	20230322	7500	13.60	20230726	3.82	N	347890	100	16 억	276684	N	N	1	N	N
41	20230921	091022	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8600	-40	5	-0.46	32193560	3736	3.95	8640	8640	8580	11230	6050	8640	8617.06	1.65	-2033	8840	8740	8670	8570	8500	8790	8620	17	2590	100	6390	10	1	16798204	1445	13.78	1.98	12	0.02	624.00	4346.00	11290	20230322	-23.83	7500	20230726	14.67	11290	-23.83	20230322	7500	14.67	20230726	11290	-23.83	20230322	7500	14.67	20230726	3.82	N	347890	100	16 억	276684	N	N	1	N	N
42	20230920	161032	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8640	10	2	0.12	819988060	94570	104.87	8630	8770	8600	11210	6050	8630	8670.74	1.69	-7490	8750	8690	8600	8540	8450	8720	8570	17	2580	100	6380	10	1	16798204	1451	13.85	1.99	12	0.56	624.00	4346.00	11290	20230322	-23.47	7500	20230726	15.20	11290	-23.47	20230322	7500	15.20	20230726	11290	-23.47	20230322	7500	15.20	20230726	3.82	N	347890	100	16 억	284174	N	N	1	N	N
43	20230920	151005	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8610	-20	5	-0.23	768965280	88660	98.32	8630	8770	8600	11210	6050	8630	8673.19	1.69	-6473	8750	8690	8600	8540	8450	8720	8570	17	2580	100	6380	10	1	16798204	1446	13.80	1.98	12	0.53	624.00	4346.00	11290	20230322	-23.74	7500	20230726	14.80	11290	-23.74	20230322	7500	14.80	20230726	11290	-23.74	20230322	7500	14.80	20230726	3.82	N	347890	100	16 억	284174	N	N	2	N	N
44	20230920	141023	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8680	50	2	0.58	599135210	68996	76.51	8630	8770	8630	11210	6050	8630	8683.62	1.69	-5988	8750	8690	8600	8540	8450	8720	8570	17	2580	100	6380	10	1	16798204	1458	13.91	2.00	12	0.41	624.00	4346.00	11290	20230322	-23.12	7500	20230726	15.73	11290	-23.12	20230322	7500	15.73	20230726	11290	-23.12	20230322	7500	15.73	20230726	3.82	N	347890	100	16 억	284174	N	N	2	N	N
45	20230920	131015	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8680	50	2	0.58	509436110	58657	65.05	8630	8770	8630	11210	6050	8630	8685.00	1.69	-1720	8750	8690	8600	8540	8450	8720	8570	17	2580	100	6380	10	1	16798204	1458	13.91	2.00	12	0.35	624.00	4346.00	11290	20230322	-23.12	7500	20230726	15.73	11290	-23.12	20230322	7500	15.73	20230726	11290	-23.12	20230322	7500	15.73	20230726	3.82	N	347890	100	16 억	284174	N	N	2	N	N
46	20230920	121014	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8700	70	2	0.81	480042600	55274	61.29	8630	8770	8630	11210	6050	8630	8684.78	1.69	-895	8750	8690	8600	8540	8450	8720	8570	17	2580	100	6380	10	1	16798204	1461	13.94	2.00	12	0.33	624.00	4346.00	11290	20230322	-22.94	7500	20230726	16.00	11290	-22.94	20230322	7500	16.00	20230726	11290	-22.94	20230322	7500	16.00	20230726	3.82	N	347890	100	16 억	284174	N	N	2	N	N
47	20230920	111020	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8670	40	2	0.46	437532230	50363	55.85	8630	8770	8630	11210	6050	8630	8687.57	1.69	-446	8750	8690	8600	8540	8450	8720	8570	17	2580	100	6380	10	1	16798204	1456	13.89	1.99	12	0.30	624.00	4346.00	11290	20230322	-23.21	7500	20230726	15.60	11290	-23.21	20230322	7500	15.60	20230726	11290	-23.21	20230322	7500	15.60	20230726	3.82	N	347890	100	16 억	284174	N	N	2	N	N
48	20230920	101000	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8690	60	2	0.70	296198170	34080	37.79	8630	8770	8630	11210	6050	8630	8691.26	1.69	-1859	8750	8690	8600	8540	8450	8720	8570	17	2580	100	6380	10	1	16798204	1460	13.93	2.00	12	0.20	624.00	4346.00	11290	20230322	-23.03	7500	20230726	15.87	11290	-23.03	20230322	7500	15.87	20230726	11290	-23.03	20230322	7500	15.87	20230726	3.82	N	347890	100	16 억	284174	N	N	2	N	N
49	20230920	091013	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8750	120	2	1.39	74650810	8582	9.52	8630	8770	8630	11210	6050	8630	8698.53	1.69	3706	8750	8690	8600	8540	8450	8720	8570	17	2580	100	6380	10	1	16798204	1470	14.02	2.01	12	0.05	624.00	4346.00	11290	20230322	-22.50	7500	20230726	16.67	11290	-22.50	20230322	7500	16.67	20230726	11290	-22.50	20230322	7500	16.67	20230726	3.82	N	347890	100	16 억	284174	N	N	2	N	N
50	20230919	161008	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8630	70	2	0.82	773707410	89952	133.24	8620	8660	8510	11120	6000	8560	8600.74	1.69	-342	8660	8610	8510	8460	8360	8635	8485	17	2560	100	6330	10	1	16798204	1450	13.83	1.99	12	0.54	624.00	4346.00	11290	20230322	-23.56	7500	20230726	15.07	11290	-23.56	20230322	7500	15.07	20230726	11290	-23.56	20230322	7500	15.07	20230726	3.82	N	347890	100	16 억	284538	N	N	2	N	N
51	20230919	151012	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8640	80	2	0.93	727406900	84589	125.30	8620	8660	8510	11120	6000	8560	8599.31	1.69	-365	8660	8610	8510	8460	8360	8635	8485	17	2560	100	6330	10	1	16798204	1451	13.85	1.99	12	0.50	624.00	4346.00	11290	20230322	-23.47	7500	20230726	15.20	11290	-23.47	20230322	7500	15.20	20230726	11290	-23.47	20230322	7500	15.20	20230726	3.82	N	347890	100	16 억	284538	N	N	3	N	N
52	20230919	141013	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8640	80	2	0.93	531503390	61831	91.59	8620	8660	8510	11120	6000	8560	8596.07	1.69	-139	8660	8610	8510	8460	8360	8635	8485	17	2560	100	6330	10	1	16798204	1451	13.85	1.99	12	0.37	624.00	4346.00	11290	20230322	-23.47	7500	20230726	15.20	11290	-23.47	20230322	7500	15.20	20230726	11290	-23.47	20230322	7500	15.20	20230726	3.82	N	347890	100	16 억	284538	N	N	3	N	N
53	20230919	130954	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8580	20	2	0.23	487220900	56691	83.97	8620	8660	8510	11120	6000	8560	8594.33	1.69	-358	8660	8610	8510	8460	8360	8635	8485	17	2560	100	6330	10	1	16798204	1441	13.75	1.97	12	0.34	624.00	4346.00	11290	20230322	-24.00	7500	20230726	14.40	11290	-24.00	20230322	7500	14.40	20230726	11290	-24.00	20230322	7500	14.40	20230726	3.82	N	347890	100	16 억	284538	N	N	3	N	N
54	20230919	121010	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8630	70	2	0.82	410526460	47747	70.72	8620	8660	8510	11120	6000	8560	8597.95	1.69	-1819	8660	8610	8510	8460	8360	8635	8485	17	2560	100	6330	10	1	16798204	1450	13.83	1.99	12	0.28	624.00	4346.00	11290	20230322	-23.56	7500	20230726	15.07	11290	-23.56	20230322	7500	15.07	20230726	11290	-23.56	20230322	7500	15.07	20230726	3.82	N	347890	100	16 억	284538	N	N	3	N	N
55	20230919	111016	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8620	60	2	0.70	276353200	32154	47.63	8620	8650	8510	11120	6000	8560	8594.68	1.69	-5377	8660	8610	8510	8460	8360	8635	8485	17	2560	100	6330	10	1	16798204	1448	13.81	1.98	12	0.19	624.00	4346.00	11290	20230322	-23.65	7500	20230726	14.93	11290	-23.65	20230322	7500	14.93	20230726	11290	-23.65	20230322	7500	14.93	20230726	3.82	N	347890	100	16 억	284538	N	N	3	N	N
56	20230919	101008	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8600	40	2	0.47	161740030	18839	27.91	8620	8650	8510	11120	6000	8560	8585.38	1.69	-4456	8660	8610	8510	8460	8360	8635	8485	17	2560	100	6330	10	1	16798204	1445	13.78	1.98	12	0.11	624.00	4346.00	11290	20230322	-23.83	7500	20230726	14.67	11290	-23.83	20230322	7500	14.67	20230726	11290	-23.83	20230322	7500	14.67	20230726	3.82	N	347890	100	16 억	284538	N	N	3	N	N
57	20230919	091006	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8540	-20	5	-0.23	21679650	2530	3.75	8620	8620	8520	11120	6000	8560	8569.03	1.69	-1667	8660	8610	8510	8460	8360	8635	8485	17	2560	100	6330	10	1	16798204	1435	13.69	1.97	12	0.02	624.00	4346.00	11290	20230322	-24.36	7500	20230726	13.87	11290	-24.36	20230322	7500	13.87	20230726	11290	-24.36	20230322	7500	13.87	20230726	3.82	N	347890	100	16 억	284538	N	N	3	N	N
58	20230918	161010	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8560	30	2	0.35	569792080	67199	68.78	8530	8560	8410	11080	5980	8530	8478.72	1.68	1051	8643	8586	8473	8416	8303	8615	8445	17	2550	100	6310	10	1	16798204	1438	13.72	1.97	12	0.40	624.00	4346.00	11290	20230322	-24.18	7500	20230726	14.13	11290	-24.18	20230322	7500	14.13	20230726	11290	-24.18	20230322	7500	14.13	20230726	3.84	N	347890	100	16 억	281884	N	N	3	N	N
59	20230918	151008	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8500	-30	5	-0.35	529834030	62528	64.00	8530	8560	8410	11080	5980	8530	8473.55	1.68	1196	8643	8586	8473	8416	8303	8615	8445	17	2550	100	6310	10	1	16798204	1428	13.62	1.96	12	0.37	624.00	4346.00	11290	20230322	-24.71	7500	20230726	13.33	11290	-24.71	20230322	7500	13.33	20230726	11290	-24.71	20230322	7500	13.33	20230726	3.84	N	347890	100	16 억	281884	N	N	4	N	N
60	20230918	141031	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8500	-30	5	-0.35	356211560	42001	42.99	8530	8560	8410	11080	5980	8530	8481.03	1.68	-528	8643	8586	8473	8416	8303	8615	8445	17	2550	100	6310	10	1	16798204	1428	13.62	1.96	12	0.25	624.00	4346.00	11290	20230322	-24.71	7500	20230726	13.33	11290	-24.71	20230322	7500	13.33	20230726	11290	-24.71	20230322	7500	13.33	20230726	3.84	N	347890	100	16 억	281884	N	N	4	N	N
61	20230918	131005	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8550	20	2	0.23	336893670	39734	40.67	8530	8560	8410	11080	5980	8530	8478.73	1.68	-615	8643	8586	8473	8416	8303	8615	8445	17	2550	100	6310	10	1	16798204	1436	13.70	1.97	12	0.24	624.00	4346.00	11290	20230322	-24.27	7500	20230726	14.00	11290	-24.27	20230322	7500	14.00	20230726	11290	-24.27	20230322	7500	14.00	20230726	3.84	N	347890	100	16 억	281884	N	N	4	N	N
62	20230918	121014	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8490	-40	5	-0.47	304099340	35884	36.73	8530	8560	8410	11080	5980	8530	8474.51	1.68	-1709	8643	8586	8473	8416	8303	8615	8445	17	2550	100	6310	10	1	16798204	1426	13.61	1.95	12	0.21	624.00	4346.00	11290	20230322	-24.80	7500	20230726	13.20	11290	-24.80	20230322	7500	13.20	20230726	11290	-24.80	20230322	7500	13.20	20230726	3.84	N	347890	100	16 억	281884	N	N	4	N	N
63	20230918	110955	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8530	0	3	0.00	267066270	31524	32.27	8530	8560	8410	11080	5980	8530	8471.84	1.68	-1970	8643	8586	8473	8416	8303	8615	8445	17	2550	100	6310	10	1	16798204	1433	13.67	1.96	12	0.19	624.00	4346.00	11290	20230322	-24.45	7500	20230726	13.73	11290	-24.45	20230322	7500	13.73	20230726	11290	-24.45	20230322	7500	13.73	20230726	3.84	N	347890	100	16 억	281884	N	N	4	N	N
64	20230918	100949	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8480	-50	5	-0.59	227507370	26865	27.50	8530	8560	8410	11080	5980	8530	8468.54	1.68	-2851	8643	8586	8473	8416	8303	8615	8445	17	2550	100	6310	10	1	16798204	1424	13.59	1.95	12	0.16	624.00	4346.00	11290	20230322	-24.89	7500	20230726	13.07	11290	-24.89	20230322	7500	13.07	20230726	11290	-24.89	20230322	7500	13.07	20230726	3.84	N	347890	100	16 억	281884	N	N	4	N	N
65	20230918	090955	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8490	-40	5	-0.47	67739580	7948	8.14	8530	8560	8480	11080	5980	8530	8522.85	1.68	-3465	8643	8586	8473	8416	8303	8615	8445	17	2550	100	6310	10	1	16798204	1426	13.61	1.95	12	0.05	624.00	4346.00	11290	20230322	-24.80	7500	20230726	13.20	11290	-24.80	20230322	7500	13.20	20230726	11290	-24.80	20230322	7500	13.20	20230726	3.84	N	347890	100	16 억	281884	N	N	4	N	N
66	20230915	161003	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8530	10	2	0.12	824500230	97678	89.55	8520	8530	8360	11070	5970	8520	8440.29	1.67	1393	8700	8610	8460	8370	8220	8535	8295	17	2550	100	6300	10	1	16798204	1433	13.67	1.96	12	0.58	624.00	4346.00	11290	20230322	-24.45	7500	20230726	13.73	11290	-24.45	20230322	7500	13.73	20230726	11290	-24.45	20230322	7500	13.73	20230726	3.89	N	347890	100	16 억	279763	N	N	4	N	N
67	20230915	151000	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8450	-70	5	-0.82	756717560	89714	82.25	8520	8530	8360	11070	5970	8520	8434.78	1.67	2197	8700	8610	8460	8370	8220	8535	8295	17	2550	100	6300	10	1	16798204	1419	13.54	1.94	12	0.53	624.00	4346.00	11290	20230322	-25.16	7500	20230726	12.67	11290	-25.16	20230322	7500	12.67	20230726	11290	-25.16	20230322	7500	12.67	20230726	3.89	N	347890	100	16 억	279763	N	N	1	N	N
68	20230915	141006	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8500	-20	5	-0.23	597733230	70856	64.96	8520	8530	8360	11070	5970	8520	8435.89	1.67	107	8700	8610	8460	8370	8220	8535	8295	17	2550	100	6300	10	1	16798204	1428	13.62	1.96	12	0.42	624.00	4346.00	11290	20230322	-24.71	7500	20230726	13.33	11290	-24.71	20230322	7500	13.33	20230726	11290	-24.71	20230322	7500	13.33	20230726	3.89	N	347890	100	16 억	279763	N	N	1	N	N
69	20230915	130952	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8450	-70	5	-0.82	336325990	39742	36.44	8520	8530	8400	11070	5970	8520	8462.73	1.67	-4219	8700	8610	8460	8370	8220	8535	8295	17	2550	100	6300	10	1	16798204	1419	13.54	1.94	12	0.24	624.00	4346.00	11290	20230322	-25.16	7500	20230726	12.67	11290	-25.16	20230322	7500	12.67	20230726	11290	-25.16	20230322	7500	12.67	20230726	3.89	N	347890	100	16 억	279763	N	N	1	N	N
70	20230915	121000	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8520	0	3	0.00	237246260	28038	25.71	8520	8530	8400	11070	5970	8520	8461.60	1.67	-1618	8700	8610	8460	8370	8220	8535	8295	17	2550	100	6300	10	1	16798204	1431	13.65	1.96	12	0.17	624.00	4346.00	11290	20230322	-24.53	7500	20230726	13.60	11290	-24.53	20230322	7500	13.60	20230726	11290	-24.53	20230322	7500	13.60	20230726	3.89	N	347890	100	16 억	279763	N	N	1	N	N
71	20230915	111008	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8510	-10	5	-0.12	230139100	27203	24.94	8520	8530	8400	11070	5970	8520	8460.06	1.67	-1507	8700	8610	8460	8370	8220	8535	8295	17	2550	100	6300	10	1	16798204	1430	13.64	1.96	12	0.16	624.00	4346.00	11290	20230322	-24.62	7500	20230726	13.47	11290	-24.62	20230322	7500	13.47	20230726	11290	-24.62	20230322	7500	13.47	20230726	3.89	N	347890	100	16 억	279763	N	N	1	N	N
72	20230915	101007	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8510	-10	5	-0.12	140753910	16661	15.27	8520	8530	8400	11070	5970	8520	8448.11	1.67	-2278	8700	8610	8460	8370	8220	8535	8295	17	2550	100	6300	10	1	16798204	1430	13.64	1.96	12	0.10	624.00	4346.00	11290	20230322	-24.62	7500	20230726	13.47	11290	-24.62	20230322	7500	13.47	20230726	11290	-24.62	20230322	7500	13.47	20230726	3.89	N	347890	100	16 억	279763	N	N	1	N	N
73	20230915	090954	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8490	-30	5	-0.35	84194980	9988	9.16	8520	8530	8400	11070	5970	8520	8429.61	1.67	-289	8700	8610	8460	8370	8220	8535	8295	17	2550	100	6300	10	1	16798204	1426	13.61	1.95	12	0.06	624.00	4346.00	11290	20230322	-24.80	7500	20230726	13.20	11290	-24.80	20230322	7500	13.20	20230726	11290	-24.80	20230322	7500	13.20	20230726	3.89	N	347890	100	16 억	279763	N	N	1	N	N
74	20230914	161007	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8520	-10	5	-0.12	914819450	108788	27.22	8540	8550	8310	11080	5980	8530	8408.83	1.75	-14370	8783	8656	8453	8326	8123	8720	8390	17	2550	100	6310	10	1	16798204	1431	13.65	1.96	12	0.65	624.00	4346.00	11290	20230322	-24.53	7500	20230726	13.60	11290	-24.53	20230322	7500	13.60	20230726	11290	-24.53	20230322	7500	13.60	20230726	3.87	N	347890	100	16 억	293857	N	N	1	N	N
75	20230914	150933	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8510	-20	5	-0.23	853165560	101525	25.40	8540	8550	8310	11080	5980	8530	8403.50	1.75	-14165	8783	8656	8453	8326	8123	8720	8390	17	2550	100	6310	10	1	16798204	1430	13.64	1.96	12	0.60	624.00	4346.00	11290	20230322	-24.62	7500	20230726	13.47	11290	-24.62	20230322	7500	13.47	20230726	11290	-24.62	20230322	7500	13.47	20230726	3.87	N	347890	100	16 억	293857	N	N	0	N	N
76	20230914	140959	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8430	-100	5	-1.17	704200560	83946	21.00	8540	8550	8310	11080	5980	8530	8388.73	1.75	-11507	8783	8656	8453	8326	8123	8720	8390	17	2550	100	6310	10	1	16798204	1416	13.51	1.94	12	0.50	624.00	4346.00	11290	20230322	-25.33	7500	20230726	12.40	11290	-25.33	20230322	7500	12.40	20230726	11290	-25.33	20230322	7500	12.40	20230726	3.87	N	347890	100	16 억	293857	N	N	0	N	N
77	20230914	130938	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8440	-90	5	-1.06	683375420	81476	20.38	8540	8550	8310	11080	5980	8530	8387.44	1.75	-11130	8783	8656	8453	8326	8123	8720	8390	17	2550	100	6310	10	1	16798204	1418	13.53	1.94	12	0.49	624.00	4346.00	11290	20230322	-25.24	7500	20230726	12.53	11290	-25.24	20230322	7500	12.53	20230726	11290	-25.24	20230322	7500	12.53	20230726	3.87	N	347890	100	16 억	293857	N	N	0	N	N
78	20230914	120946	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8450	-80	5	-0.94	582047020	69467	17.38	8540	8550	8310	11080	5980	8530	8378.76	1.75	-10955	8783	8656	8453	8326	8123	8720	8390	17	2550	100	6310	10	1	16798204	1419	13.54	1.94	12	0.41	624.00	4346.00	11290	20230322	-25.16	7500	20230726	12.67	11290	-25.16	20230322	7500	12.67	20230726	11290	-25.16	20230322	7500	12.67	20230726	3.87	N	347890	100	16 억	293857	N	N	0	N	N
79	20230914	110940	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8320	-210	5	-2.46	537954330	64210	16.07	8540	8550	8310	11080	5980	8530	8378.05	1.75	-11105	8783	8656	8453	8326	8123	8720	8390	17	2550	100	6310	10	1	16798204	1398	13.33	1.91	12	0.38	624.00	4346.00	11290	20230322	-26.31	7500	20230726	10.93	11290	-26.31	20230322	7500	10.93	20230726	11290	-26.31	20230322	7500	10.93	20230726	3.87	N	347890	100	16 억	293857	N	N	0	N	N
80	20230914	100932	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8430	-100	5	-1.17	316186600	37665	9.42	8540	8550	8320	11080	5980	8530	8394.71	1.75	-6961	8783	8656	8453	8326	8123	8720	8390	17	2550	100	6310	10	1	16798204	1416	13.51	1.94	12	0.22	624.00	4346.00	11290	20230322	-25.33	7500	20230726	12.40	11290	-25.33	20230322	7500	12.40	20230726	11290	-25.33	20230322	7500	12.40	20230726	3.87	N	347890	100	16 억	293857	N	N	0	N	N
81	20230914	090951	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8520	-10	5	-0.12	51625100	6078	1.52	8540	8550	8420	11080	5980	8530	8493.76	1.75	-3322	8783	8656	8453	8326	8123	8720	8390	17	2550	100	6310	10	1	16798204	1431	13.65	1.96	12	0.04	624.00	4346.00	11290	20230322	-24.53	7500	20230726	13.60	11290	-24.53	20230322	7500	13.60	20230726	11290	-24.53	20230322	7500	13.60	20230726	3.87	N	347890	100	16 억	293857	N	N	0	N	N
82	20230913	160954	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8530	120	2	1.43	3348971410	399577	202.53	8410	8580	8250	10930	5890	8410	8381.25	1.69	9795	8703	8556	8423	8276	8143	8490	8210	17	2520	100	6220	10	1	16798204	1433	13.67	1.96	12	2.38	624.00	4346.00	11290	20230322	-24.45	7500	20230726	13.73	11290	-24.45	20230322	7500	13.73	20230726	11290	-24.45	20230322	7500	13.73	20230726	3.93	N	347890	100	16 억	283364	N	N	0	N	N
83	20230913	150947	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8350	-60	5	-0.71	3204421370	382362	193.81	8410	8580	8250	10930	5890	8410	8380.60	1.69	6908	8703	8556	8423	8276	8143	8490	8210	17	2520	100	6220	10	1	16798204	1403	13.38	1.92	12	2.28	624.00	4346.00	11290	20230322	-26.04	7500	20230726	11.33	11290	-26.04	20230322	7500	11.33	20230726	11290	-26.04	20230322	7500	11.33	20230726	3.93	N	347890	100	16 억	283364	N	N	0	N	N
84	20230913	140954	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8460	50	2	0.59	2663885360	318187	161.28	8410	8580	8250	10930	5890	8410	8372.07	1.69	14799	8703	8556	8423	8276	8143	8490	8210	17	2520	100	6220	10	1	16798204	1421	13.56	1.95	12	1.89	624.00	4346.00	11290	20230322	-25.07	7500	20230726	12.80	11290	-25.07	20230322	7500	12.80	20230726	11290	-25.07	20230322	7500	12.80	20230726	3.93	N	347890	100	16 억	283364	N	N	0	N	N
85	20230913	130926	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8380	-30	5	-0.36	2190656290	262216	132.91	8410	8480	8250	10930	5890	8410	8354.40	1.69	6957	8703	8556	8423	8276	8143	8490	8210	17	2520	100	6220	10	1	16798204	1408	13.43	1.93	12	1.56	624.00	4346.00	11290	20230322	-25.78	7500	20230726	11.73	11290	-25.78	20230322	7500	11.73	20230726	11290	-25.78	20230322	7500	11.73	20230726	3.93	N	347890	100	16 억	283364	N	N	0	N	N
86	20230913	120952	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8330	-80	5	-0.95	1755838740	210404	106.65	8410	8480	8250	10930	5890	8410	8345.08	1.69	-3655	8703	8556	8423	8276	8143	8490	8210	17	2520	100	6220	10	1	16798204	1399	13.35	1.92	12	1.25	624.00	4346.00	11290	20230322	-26.22	7500	20230726	11.07	11290	-26.22	20230322	7500	11.07	20230726	11290	-26.22	20230322	7500	11.07	20230726	3.93	N	347890	100	16 억	283364	N	N	0	N	N
87	20230913	110951	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8450	40	2	0.48	875599890	104646	53.04	8410	8480	8250	10930	5890	8410	8367.26	1.69	-7415	8703	8556	8423	8276	8143	8490	8210	17	2520	100	6220	10	1	16798204	1419	13.54	1.94	12	0.62	624.00	4346.00	11290	20230322	-25.16	7500	20230726	12.67	11290	-25.16	20230322	7500	12.67	20230726	11290	-25.16	20230322	7500	12.67	20230726	3.93	N	347890	100	16 억	283364	N	N	0	N	N
88	20230913	100936	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8420	10	2	0.12	560393660	67102	34.01	8410	8480	8250	10930	5890	8410	8351.37	1.69	-1025	8703	8556	8423	8276	8143	8490	8210	17	2520	100	6220	10	1	16798204	1414	13.49	1.94	12	0.40	624.00	4346.00	11290	20230322	-25.42	7500	20230726	12.27	11290	-25.42	20230322	7500	12.27	20230726	11290	-25.42	20230322	7500	12.27	20230726	3.93	N	347890	100	16 억	283364	N	N	0	N	N
89	20230913	090929	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8280	-130	5	-1.55	144910150	17446	8.84	8410	8410	8250	10930	5890	8410	8306.21	1.69	-98	8703	8556	8423	8276	8143	8490	8210	17	2520	100	6220	10	1	16798204	1391	13.27	1.91	12	0.10	624.00	4346.00	11290	20230322	-26.66	7500	20230726	10.40	11290	-26.66	20230322	7500	10.40	20230726	11290	-26.66	20230322	7500	10.40	20230726	3.93	N	347890	100	16 억	283364	N	N	0	N	N
90	20230912	160926	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8410	-150	5	-1.75	1651571650	196695	76.10	8560	8570	8290	11120	6000	8560	8396.61	1.79	-17473	8920	8740	8520	8340	8120	8830	8430	17	2560	100	6330	10	1	16798204	1413	13.48	1.94	12	1.17	624.00	4346.00	11290	20230322	-25.51	7500	20230726	12.13	11290	-25.51	20230322	7500	12.13	20230726	11290	-25.51	20230322	7500	12.13	20230726	3.93	N	347890	100	16 억	300841	N	N	0	N	N
91	20230912	150937	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8370	-190	5	-2.22	1580303720	188193	72.81	8560	8570	8290	11120	6000	8560	8397.25	1.79	-15013	8920	8740	8520	8340	8120	8830	8430	17	2560	100	6330	10	1	16798204	1406	13.41	1.93	12	1.12	624.00	4346.00	11290	20230322	-25.86	7500	20230726	11.60	11290	-25.86	20230322	7500	11.60	20230726	11290	-25.86	20230322	7500	11.60	20230726	3.93	N	347890	100	16 억	300841	N	N	0	N	N
92	20230912	140934	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8340	-220	5	-2.57	1395057470	166077	64.26	8560	8570	8290	11120	6000	8560	8400.06	1.79	-9597	8920	8740	8520	8340	8120	8830	8430	17	2560	100	6330	10	1	16798204	1401	13.37	1.92	12	0.99	624.00	4346.00	11290	20230322	-26.13	7500	20230726	11.20	11290	-26.13	20230322	7500	11.20	20230726	11290	-26.13	20230322	7500	11.20	20230726	3.93	N	347890	100	16 억	300841	N	N	0	N	N
93	20230912	130923	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8390	-170	5	-1.99	1323839600	157520	60.95	8560	8570	8290	11120	6000	8560	8404.26	1.79	-7851	8920	8740	8520	8340	8120	8830	8430	17	2560	100	6330	10	1	16798204	1409	13.45	1.93	12	0.94	624.00	4346.00	11290	20230322	-25.69	7500	20230726	11.87	11290	-25.69	20230322	7500	11.87	20230726	11290	-25.69	20230322	7500	11.87	20230726	3.93	N	347890	100	16 억	300841	N	N	0	N	N
94	20230912	120923	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8330	-230	5	-2.69	800772660	94997	36.75	8560	8570	8330	11120	6000	8560	8429.45	1.79	-13222	8920	8740	8520	8340	8120	8830	8430	17	2560	100	6330	10	1	16798204	1399	13.35	1.92	12	0.57	624.00	4346.00	11290	20230322	-26.22	7500	20230726	11.07	11290	-26.22	20230322	7500	11.07	20230726	11290	-26.22	20230322	7500	11.07	20230726	3.93	N	347890	100	16 억	300841	N	N	0	N	N
95	20230912	110928	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8440	-120	5	-1.40	703173840	83353	32.25	8560	8570	8350	11120	6000	8560	8436.10	1.79	-11333	8920	8740	8520	8340	8120	8830	8430	17	2560	100	6330	10	1	16798204	1418	13.53	1.94	12	0.50	624.00	4346.00	11290	20230322	-25.24	7500	20230726	12.53	11290	-25.24	20230322	7500	12.53	20230726	11290	-25.24	20230322	7500	12.53	20230726	3.93	N	347890	100	16 억	300841	N	N	0	N	N
96	20230912	100918	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8470	-90	5	-1.05	330438770	39143	15.14	8560	8570	8360	11120	6000	8560	8441.84	1.79	-9649	8920	8740	8520	8340	8120	8830	8430	17	2560	100	6330	10	1	16798204	1423	13.57	1.95	12	0.23	624.00	4346.00	11290	20230322	-24.98	7500	20230726	12.93	11290	-24.98	20230322	7500	12.93	20230726	11290	-24.98	20230322	7500	12.93	20230726	3.93	N	347890	100	16 억	300841	N	N	0	N	N
97	20230912	090940	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8500	-60	5	-0.70	149402710	17725	6.86	8560	8570	8360	11120	6000	8560	8428.93	1.79	-672	8920	8740	8520	8340	8120	8830	8430	17	2560	100	6330	10	1	16798204	1428	13.62	1.96	12	0.11	624.00	4346.00	11290	20230322	-24.71	7500	20230726	13.33	11290	-24.71	20230322	7500	13.33	20230726	11290	-24.71	20230322	7500	13.33	20230726	3.93	N	347890	100	16 억	300841	N	N	0	N	N
98	20230911	160921	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8560	220	2	2.64	2200342310	258174	69.07	8340	8700	8300	10840	5840	8340	8522.67	1.76	4680	8920	8630	8440	8150	7960	8535	8055	17	2500	100	6170	10	1	16798204	1438	13.72	1.97	12	1.54	624.00	4346.00	11290	20230322	-24.18	7500	20230726	14.13	11290	-24.18	20230322	7500	14.13	20230726	11290	-24.18	20230322	7500	14.13	20230726	3.83	N	347890	100	16 억	295372	N	N	0	N	N
99	20230911	150923	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8500	160	2	1.92	2175807340	255300	68.30	8340	8700	8300	10840	5840	8340	8522.55	1.76	5477	8920	8630	8440	8150	7960	8535	8055	17	2500	100	6170	10	1	16798204	1428	13.62	1.96	12	1.52	624.00	4346.00	11290	20230322	-24.71	7500	20230726	13.33	11290	-24.71	20230322	7500	13.33	20230726	11290	-24.71	20230322	7500	13.33	20230726	3.83	N	347890	100	16 억	295372	N	N	0	N	N
100	20230911	140933	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8570	230	2	2.76	1883197450	220674	59.04	8340	8700	8300	10840	5840	8340	8533.84	1.76	12423	8920	8630	8440	8150	7960	8535	8055	17	2500	100	6170	10	1	16798204	1440	13.73	1.97	12	1.31	624.00	4346.00	11290	20230322	-24.09	7500	20230726	14.27	11290	-24.09	20230322	7500	14.27	20230726	11290	-24.09	20230322	7500	14.27	20230726	3.83	N	347890	100	16 억	295372	N	N	0	N	N
101	20230911	130906	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8550	210	2	2.52	1480466830	173604	46.45	8340	8700	8300	10840	5840	8340	8527.84	1.76	17318	8920	8630	8440	8150	7960	8535	8055	17	2500	100	6170	10	1	16798204	1436	13.70	1.97	12	1.03	624.00	4346.00	11290	20230322	-24.27	7500	20230726	14.00	11290	-24.27	20230322	7500	14.00	20230726	11290	-24.27	20230322	7500	14.00	20230726	3.83	N	347890	100	16 억	295372	N	N	0	N	N
102	20230911	120922	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8570	230	2	2.76	1254286350	147231	39.39	8340	8700	8300	10840	5840	8340	8519.17	1.76	17953	8920	8630	8440	8150	7960	8535	8055	17	2500	100	6170	10	1	16798204	1440	13.73	1.97	12	0.88	624.00	4346.00	11290	20230322	-24.09	7500	20230726	14.27	11290	-24.09	20230322	7500	14.27	20230726	11290	-24.09	20230322	7500	14.27	20230726	3.83	N	347890	100	16 억	295372	N	N	0	N	N
103	20230911	110905	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8620	280	2	3.36	1203365470	141306	37.81	8340	8700	8300	10840	5840	8340	8516.03	1.76	19487	8920	8630	8440	8150	7960	8535	8055	17	2500	100	6170	10	1	16798204	1448	13.81	1.98	12	0.84	624.00	4346.00	11290	20230322	-23.65	7500	20230726	14.93	11290	-23.65	20230322	7500	14.93	20230726	11290	-23.65	20230322	7500	14.93	20230726	3.83	N	347890	100	16 억	295372	N	N	0	N	N
104	20230911	100906	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8460	120	2	1.44	512715470	60976	16.31	8340	8550	8300	10840	5840	8340	8408.48	1.76	5293	8920	8630	8440	8150	7960	8535	8055	17	2500	100	6170	10	1	16798204	1421	13.56	1.95	12	0.36	624.00	4346.00	11290	20230322	-25.07	7500	20230726	12.80	11290	-25.07	20230322	7500	12.80	20230726	11290	-25.07	20230322	7500	12.80	20230726	3.83	N	347890	100	16 억	295372	N	N	0	N	N
105	20230911	090903	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8360	20	2	0.24	33254860	3981	1.07	8340	8410	8330	10840	5840	8340	8353.39	1.76	-1251	8920	8630	8440	8150	7960	8535	8055	17	2500	100	6170	10	1	16798204	1404	13.40	1.92	12	0.02	624.00	4346.00	11290	20230322	-25.95	7500	20230726	11.47	11290	-25.95	20230322	7500	11.47	20230726	11290	-25.95	20230322	7500	11.47	20230726	3.83	N	347890	100	16 억	295372	N	N	0	N	N
106	20230908	160926	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8340	-180	5	-2.11	3139982760	373159	69.48	8640	8730	8250	11070	5970	8520	8414.70	1.86	-17227	8826	8672	8426	8272	8026	8750	8350	17	2550	100	6300	10	1	16798204	1401	13.37	1.92	12	2.22	624.00	4346.00	11290	20230322	-26.13	7500	20230726	11.20	11290	-26.13	20230322	7500	11.20	20230726	11290	-26.13	20230322	7500	11.20	20230726	3.87	N	347890	100	16 억	312452	N	N	0	N	N
107	20230908	150928	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8290	-230	5	-2.70	2962850320	351823	65.51	8640	8730	8250	11070	5970	8520	8421.42	1.86	-14832	8826	8672	8426	8272	8026	8750	8350	17	2550	100	6300	10	1	16798204	1393	13.29	1.91	12	2.09	624.00	4346.00	11290	20230322	-26.57	7500	20230726	10.53	11290	-26.57	20230322	7500	10.53	20230726	11290	-26.57	20230322	7500	10.53	20230726	3.87	N	347890	100	16 억	312452	N	N	0	N	N
108	20230908	140917	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8280	-240	5	-2.82	2781524580	329983	61.44	8640	8730	8250	11070	5970	8520	8429.30	1.86	-13728	8826	8672	8426	8272	8026	8750	8350	17	2550	100	6300	10	1	16798204	1391	13.27	1.91	12	1.96	624.00	4346.00	11290	20230322	-26.66	7500	20230726	10.40	11290	-26.66	20230322	7500	10.40	20230726	11290	-26.66	20230322	7500	10.40	20230726	3.87	N	347890	100	16 억	312452	N	N	0	N	N
109	20230908	130926	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8310	-210	5	-2.46	2521297760	298642	55.61	8640	8730	8290	11070	5970	8520	8442.54	1.86	-13751	8826	8672	8426	8272	8026	8750	8350	17	2550	100	6300	10	1	16798204	1396	13.32	1.91	12	1.78	624.00	4346.00	11290	20230322	-26.40	7500	20230726	10.80	11290	-26.40	20230322	7500	10.80	20230726	11290	-26.40	20230322	7500	10.80	20230726	3.87	N	347890	100	16 억	312452	N	N	0	N	N
110	20230908	120938	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8370	-150	5	-1.76	1738182320	204981	38.17	8640	8730	8310	11070	5970	8520	8479.72	1.86	-4027	8826	8672	8426	8272	8026	8750	8350	17	2550	100	6300	10	1	16798204	1406	13.41	1.93	12	1.22	624.00	4346.00	11290	20230322	-25.86	7500	20230726	11.60	11290	-25.86	20230322	7500	11.60	20230726	11290	-25.86	20230322	7500	11.60	20230726	3.87	N	347890	100	16 억	312452	N	N	0	N	N
111	20230908	110933	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8470	-50	5	-0.59	1267498380	148926	27.73	8640	8730	8420	11070	5970	8520	8510.93	1.86	1436	8826	8672	8426	8272	8026	8750	8350	17	2550	100	6300	10	1	16798204	1423	13.57	1.95	12	0.89	624.00	4346.00	11290	20230322	-24.98	7500	20230726	12.93	11290	-24.98	20230322	7500	12.93	20230726	11290	-24.98	20230322	7500	12.93	20230726	3.87	N	347890	100	16 억	312452	N	N	0	N	N
112	20230908	100925	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8520	0	3	0.00	716007350	83860	15.61	8640	8730	8420	11070	5970	8520	8538.13	1.86	-9430	8826	8672	8426	8272	8026	8750	8350	17	2550	100	6300	10	1	16798204	1431	13.65	1.96	12	0.50	624.00	4346.00	11290	20230322	-24.53	7500	20230726	13.60	11290	-24.53	20230322	7500	13.60	20230726	11290	-24.53	20230322	7500	13.60	20230726	3.87	N	347890	100	16 억	312452	N	N	0	N	N
113	20230908	090931	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8510	-10	5	-0.12	237235140	27899	5.19	8640	8640	8420	11070	5970	8520	8503.36	1.86	-10827	8826	8672	8426	8272	8026	8750	8350	17	2550	100	6300	10	1	16798204	1430	13.64	1.96	12	0.17	624.00	4346.00	11290	20230322	-24.62	7500	20230726	13.47	11290	-24.62	20230322	7500	13.47	20230726	11290	-24.62	20230322	7500	13.47	20230726	3.87	N	347890	100	16 억	312452	N	N	0	N	N
114	20230907	160914	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8520	270	2	3.27	4489928790	535760	138.27	8370	8580	8180	10720	5780	8250	8380.37	1.79	15274	9056	8652	8416	8012	7776	8535	7895	17	2470	100	6100	10	1	16798204	1431	13.65	1.96	12	3.19	624.00	4346.00	11290	20230322	-24.53	7500	20230726	13.60	11290	-24.53	20230322	7500	13.60	20230726	11290	-24.53	20230322	7500	13.60	20230726	3.84	N	347890	100	16 억	299895	N	N	1	N	N
115	20230907	150920	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8410	160	2	1.94	4313554280	514959	132.90	8370	8580	8180	10720	5780	8250	8376.50	1.79	25860	9056	8652	8416	8012	7776	8535	7895	17	2470	100	6100	10	1	16798204	1413	13.48	1.94	12	3.07	624.00	4346.00	11290	20230322	-25.51	7500	20230726	12.13	11290	-25.51	20230322	7500	12.13	20230726	11290	-25.51	20230322	7500	12.13	20230726	3.84	N	347890	100	16 억	299895	N	N	1	N	N
116	20230907	140918	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8380	130	2	1.58	3866944170	461455	119.09	8370	8580	8180	10720	5780	8250	8379.89	1.79	20301	9056	8652	8416	8012	7776	8535	7895	17	2470	100	6100	10	1	16798204	1408	13.43	1.93	12	2.75	624.00	4346.00	11290	20230322	-25.78	7500	20230726	11.73	11290	-25.78	20230322	7500	11.73	20230726	11290	-25.78	20230322	7500	11.73	20230726	3.84	N	347890	100	16 억	299895	N	N	1	N	N
117	20230907	130913	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8510	260	2	3.15	3375809470	403164	104.05	8370	8580	8180	10720	5780	8250	8373.29	1.79	29700	9056	8652	8416	8012	7776	8535	7895	17	2470	100	6100	10	1	16798204	1430	13.64	1.96	12	2.40	624.00	4346.00	11290	20230322	-24.62	7500	20230726	13.47	11290	-24.62	20230322	7500	13.47	20230726	11290	-24.62	20230322	7500	13.47	20230726	3.84	N	347890	100	16 억	299895	N	N	1	N	N
118	20230907	120927	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8440	190	2	2.30	2565820020	307744	79.42	8370	8550	8180	10720	5780	8250	8337.51	1.79	31751	9056	8652	8416	8012	7776	8535	7895	17	2470	100	6100	10	1	16798204	1418	13.53	1.94	12	1.83	624.00	4346.00	11290	20230322	-25.24	7500	20230726	12.53	11290	-25.24	20230322	7500	12.53	20230726	11290	-25.24	20230322	7500	12.53	20230726	3.84	N	347890	100	16 억	299895	N	N	1	N	N
119	20230907	110916	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8310	60	2	0.73	2116144190	254054	65.57	8370	8500	8180	10720	5780	8250	8329.51	1.79	38212	9056	8652	8416	8012	7776	8535	7895	17	2470	100	6100	10	1	16798204	1396	13.32	1.91	12	1.51	624.00	4346.00	11290	20230322	-26.40	7500	20230726	10.80	11290	-26.40	20230322	7500	10.80	20230726	11290	-26.40	20230322	7500	10.80	20230726	3.84	N	347890	100	16 억	299895	N	N	1	N	N
120	20230907	100917	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8450	200	2	2.42	1714433560	205964	53.16	8370	8500	8180	10720	5780	8250	8323.95	1.79	43904	9056	8652	8416	8012	7776	8535	7895	17	2470	100	6100	10	1	16798204	1419	13.54	1.94	12	1.23	624.00	4346.00	11290	20230322	-25.16	7500	20230726	12.67	11290	-25.16	20230322	7500	12.67	20230726	11290	-25.16	20230322	7500	12.67	20230726	3.84	N	347890	100	16 억	299895	N	N	1	N	N
121	20230907	090931	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8380	130	2	1.58	249406780	29840	7.70	8370	8450	8230	10720	5780	8250	8358.14	1.79	830	9056	8652	8416	8012	7776	8535	7895	17	2470	100	6100	10	1	16798204	1408	13.43	1.93	12	0.18	624.00	4346.00	11290	20230322	-25.78	7500	20230726	11.73	11290	-25.78	20230322	7500	11.73	20230726	11290	-25.78	20230322	7500	11.73	20230726	3.84	N	347890	100	16 억	299895	N	N	1	N	N
122	20230906	160918	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8250	-570	5	-6.46	3291545580	387084	186.90	8820	8820	8180	11460	6180	8820	8503.04	1.35	73724	9133	8976	8833	8676	8533	8905	8605	17	2640	100	6520	10	1	16798204	1386	13.22	1.90	12	2.30	624.00	4346.00	11290	20230322	-26.93	7500	20230726	10.00	11290	-26.93	20230322	7500	10.00	20230726	11290	-26.93	20230322	7500	10.00	20230726	3.75	N	347890	100	16 억	226471	N	N	1	N	N
123	20230906	150920	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8330	-490	5	-5.56	3139566620	368703	178.03	8820	8820	8180	11460	6180	8820	8514.75	1.35	72504	9133	8976	8833	8676	8533	8905	8605	17	2640	100	6520	10	1	16798204	1399	13.35	1.92	12	2.19	624.00	4346.00	11290	20230322	-26.22	7500	20230726	11.07	11290	-26.22	20230322	7500	11.07	20230726	11290	-26.22	20230322	7500	11.07	20230726	3.75	N	347890	100	16 억	226471	N	N	1	N	N
124	20230906	140920	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8580	-240	5	-2.72	1726193940	200252	96.69	8820	8820	8310	11460	6180	8820	8619.61	1.35	47233	9133	8976	8833	8676	8533	8905	8605	17	2640	100	6520	10	1	16798204	1441	13.75	1.97	12	1.19	624.00	4346.00	11290	20230322	-24.00	7500	20230726	14.40	11290	-24.00	20230322	7500	14.40	20230726	11290	-24.00	20230322	7500	14.40	20230726	3.75	N	347890	100	16 억	226471	N	N	1	N	N
125	20230906	130909	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8610	-210	5	-2.38	1001430020	115581	55.81	8820	8820	8600	11460	6180	8820	8663.64	1.35	29586	9133	8976	8833	8676	8533	8905	8605	17	2640	100	6520	10	1	16798204	1446	13.80	1.98	12	0.69	624.00	4346.00	11290	20230322	-23.74	7500	20230726	14.80	11290	-23.74	20230322	7500	14.80	20230726	11290	-23.74	20230322	7500	14.80	20230726	3.75	N	347890	100	16 억	226471	N	N	1	N	N
126	20230906	120921	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8680	-140	5	-1.59	853204440	98446	47.54	8820	8820	8600	11460	6180	8820	8665.94	1.35	24055	9133	8976	8833	8676	8533	8905	8605	17	2640	100	6520	10	1	16798204	1458	13.91	2.00	12	0.59	624.00	4346.00	11290	20230322	-23.12	7500	20230726	15.73	11290	-23.12	20230322	7500	15.73	20230726	11290	-23.12	20230322	7500	15.73	20230726	3.75	N	347890	100	16 억	226471	N	N	1	N	N
127	20230906	110929	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8670	-150	5	-1.70	796740020	91931	44.39	8820	8820	8600	11460	6180	8820	8665.88	1.35	23069	9133	8976	8833	8676	8533	8905	8605	17	2640	100	6520	10	1	16798204	1456	13.89	1.99	12	0.55	624.00	4346.00	11290	20230322	-23.21	7500	20230726	15.60	11290	-23.21	20230322	7500	15.60	20230726	11290	-23.21	20230322	7500	15.60	20230726	3.75	N	347890	100	16 억	226471	N	N	1	N	N
128	20230906	100905	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8690	-130	5	-1.47	350754270	40305	19.46	8820	8820	8610	11460	6180	8820	8701.02	1.35	5920	9133	8976	8833	8676	8533	8905	8605	17	2640	100	6520	10	1	16798204	1460	13.93	2.00	12	0.24	624.00	4346.00	11290	20230322	-23.03	7500	20230726	15.87	11290	-23.03	20230322	7500	15.87	20230726	11290	-23.03	20230322	7500	15.87	20230726	3.75	N	347890	100	16 억	226471	N	N	1	N	N
129	20230906	090906	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8790	-30	5	-0.34	35236860	4017	1.94	8820	8820	8680	11460	6180	8820	8765.10	1.35	978	9133	8976	8833	8676	8533	8905	8605	17	2640	100	6520	10	1	16798204	1477	14.09	2.02	12	0.02	624.00	4346.00	11290	20230322	-22.14	7500	20230726	17.20	11290	-22.14	20230322	7500	17.20	20230726	11290	-22.14	20230322	7500	17.20	20230726	3.75	N	347890	100	16 억	226471	N	N	1	N	N
130	20230905	160907	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8820	-160	5	-1.78	1816019050	206578	139.63	8940	8990	8690	11670	6290	8980	8790.90	1.44	-14763	9293	9136	8893	8736	8493	9215	8815	17	2690	100	6640	10	1	16798204	1482	14.13	2.03	12	1.23	624.00	4346.00	11290	20230322	-21.88	7500	20230726	17.60	11290	-21.88	20230322	7500	17.60	20230726	11290	-21.88	20230322	7500	17.60	20230726	3.76	N	347890	100	16 억	241213	N	N	1	N	N
131	20230905	150921	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8780	-200	5	-2.23	1786977550	203281	137.40	8940	8990	8690	11670	6290	8980	8790.68	1.44	-13534	9293	9136	8893	8736	8493	9215	8815	17	2690	100	6640	10	1	16798204	1475	14.07	2.02	12	1.21	624.00	4346.00	11290	20230322	-22.23	7500	20230726	17.07	11290	-22.23	20230322	7500	17.07	20230726	11290	-22.23	20230322	7500	17.07	20230726	3.76	N	347890	100	16 억	241213	N	N	2	N	N
132	20230905	140918	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8830	-150	5	-1.67	1624029230	184729	124.86	8940	8990	8690	11670	6290	8980	8791.41	1.44	-10547	9293	9136	8893	8736	8493	9215	8815	17	2690	100	6640	10	1	16798204	1483	14.15	2.03	12	1.10	624.00	4346.00	11290	20230322	-21.79	7500	20230726	17.73	11290	-21.79	20230322	7500	17.73	20230726	11290	-21.79	20230322	7500	17.73	20230726	3.76	N	347890	100	16 억	241213	N	N	2	N	N
133	20230905	130900	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8820	-160	5	-1.78	914578500	103919	70.24	8940	8990	8690	11670	6290	8980	8800.88	1.44	-15678	9293	9136	8893	8736	8493	9215	8815	17	2690	100	6640	10	1	16798204	1482	14.13	2.03	12	0.62	624.00	4346.00	11290	20230322	-21.88	7500	20230726	17.60	11290	-21.88	20230322	7500	17.60	20230726	11290	-21.88	20230322	7500	17.60	20230726	3.76	N	347890	100	16 억	241213	N	N	2	N	N
134	20230905	120902	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8780	-200	5	-2.23	593706440	67238	45.45	8940	8990	8710	11670	6290	8980	8829.92	1.44	-18593	9293	9136	8893	8736	8493	9215	8815	17	2690	100	6640	10	1	16798204	1475	14.07	2.02	12	0.40	624.00	4346.00	11290	20230322	-22.23	7500	20230726	17.07	11290	-22.23	20230322	7500	17.07	20230726	11290	-22.23	20230322	7500	17.07	20230726	3.76	N	347890	100	16 억	241213	N	N	2	N	N
135	20230905	110909	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8750	-230	5	-2.56	569515140	64484	43.59	8940	8990	8710	11670	6290	8980	8831.88	1.44	-17087	9293	9136	8893	8736	8493	9215	8815	17	2690	100	6640	10	1	16798204	1470	14.02	2.01	12	0.38	624.00	4346.00	11290	20230322	-22.50	7500	20230726	16.67	11290	-22.50	20230322	7500	16.67	20230726	11290	-22.50	20230322	7500	16.67	20230726	3.76	N	347890	100	16 억	241213	N	N	2	N	N
136	20230905	100857	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8800	-180	5	-2.00	396970940	44782	30.27	8940	8990	8760	11670	6290	8980	8864.52	1.44	-12081	9293	9136	8893	8736	8493	9215	8815	17	2690	100	6640	10	1	16798204	1478	14.10	2.02	12	0.27	624.00	4346.00	11290	20230322	-22.05	7500	20230726	17.33	11290	-22.05	20230322	7500	17.33	20230726	11290	-22.05	20230322	7500	17.33	20230726	3.76	N	347890	100	16 억	241213	N	N	2	N	N
137	20230905	090858	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8910	-70	5	-0.78	66871390	7517	5.08	8940	8940	8860	11670	6290	8980	8896.01	1.44	-459	9293	9136	8893	8736	8493	9215	8815	17	2690	100	6640	10	1	16798204	1497	14.28	2.05	12	0.04	624.00	4346.00	11290	20230322	-21.08	7500	20230726	18.80	11290	-21.08	20230322	7500	18.80	20230726	11290	-21.08	20230322	7500	18.80	20230726	3.76	N	347890	100	16 억	241213	N	N	2	N	N
138	20230904	160852	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8980	280	2	3.22	1283177850	145555	103.76	8730	9050	8650	11310	6090	8700	8815.40	1.59	-26133	9066	8882	8716	8532	8366	8800	8450	17	2610	100	6430	10	1	16798204	1508	14.39	2.07	12	0.87	624.00	4346.00	11290	20230322	-20.46	7500	20230726	19.73	11290	-20.46	20230322	7500	19.73	20230726	11290	-20.46	20230322	7500	19.73	20230726	3.73	N	347890	100	16 억	266567	N	N	2	N	N
139	20230904	150839	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8970	270	2	3.10	1083053880	123214	87.84	8730	9010	8650	11310	6090	8700	8790.02	1.59	-23019	9066	8882	8716	8532	8366	8800	8450	17	2610	100	6430	10	1	16798204	1507	14.38	2.06	12	0.73	624.00	4346.00	11290	20230322	-20.55	7500	20230726	19.60	11290	-20.55	20230322	7500	19.60	20230726	11290	-20.55	20230322	7500	19.60	20230726	3.73	N	347890	100	16 억	266567	N	N	2	N	N
140	20230904	140838	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8720	20	2	0.23	644887630	73766	52.59	8730	8900	8650	11310	6090	8700	8742.34	1.59	-16335	9066	8882	8716	8532	8366	8800	8450	17	2610	100	6430	10	1	16798204	1465	13.97	2.01	12	0.44	624.00	4346.00	11290	20230322	-22.76	7500	20230726	16.27	11290	-22.76	20230322	7500	16.27	20230726	11290	-22.76	20230322	7500	16.27	20230726	3.73	N	347890	100	16 억	266567	N	N	2	N	N
141	20230904	130852	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8680	-20	5	-0.23	590156800	67484	48.11	8730	8900	8650	11310	6090	8700	8745.14	1.59	-13783	9066	8882	8716	8532	8366	8800	8450	17	2610	100	6430	10	1	16798204	1458	13.91	2.00	12	0.40	624.00	4346.00	11290	20230322	-23.12	7500	20230726	15.73	11290	-23.12	20230322	7500	15.73	20230726	11290	-23.12	20230322	7500	15.73	20230726	3.73	N	347890	100	16 억	266567	N	N	2	N	N
142	20230904	120836	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8700	0	3	0.00	525199090	60033	42.80	8730	8900	8650	11310	6090	8700	8748.51	1.59	-11440	9066	8882	8716	8532	8366	8800	8450	17	2610	100	6430	10	1	16798204	1461	13.94	2.00	12	0.36	624.00	4346.00	11290	20230322	-22.94	7500	20230726	16.00	11290	-22.94	20230322	7500	16.00	20230726	11290	-22.94	20230322	7500	16.00	20230726	3.73	N	347890	100	16 억	266567	N	N	2	N	N
143	20230904	110819	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8750	50	2	0.57	442690590	50589	36.06	8730	8900	8650	11310	6090	8700	8750.73	1.59	-4976	9066	8882	8716	8532	8366	8800	8450	17	2610	100	6430	10	1	16798204	1470	14.02	2.01	12	0.30	624.00	4346.00	11290	20230322	-22.50	7500	20230726	16.67	11290	-22.50	20230322	7500	16.67	20230726	11290	-22.50	20230322	7500	16.67	20230726	3.73	N	347890	100	16 억	266567	N	N	2	N	N
144	20230904	100825	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8800	100	2	1.15	381429890	43604	31.08	8730	8900	8650	11310	6090	8700	8747.59	1.59	-3507	9066	8882	8716	8532	8366	8800	8450	17	2610	100	6430	10	1	16798204	1478	14.10	2.02	12	0.26	624.00	4346.00	11290	20230322	-22.05	7500	20230726	17.33	11290	-22.05	20230322	7500	17.33	20230726	11290	-22.05	20230322	7500	17.33	20230726	3.73	N	347890	100	16 억	266567	N	N	2	N	N
145	20230904	090838	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8800	100	2	1.15	123865650	14200	10.12	8730	8900	8660	11310	6090	8700	8722.93	1.59	-4737	9066	8882	8716	8532	8366	8800	8450	17	2610	100	6430	10	1	16798204	1478	14.10	2.02	12	0.08	624.00	4346.00	11290	20230322	-22.05	7500	20230726	17.33	11290	-22.05	20230322	7500	17.33	20230726	11290	-22.05	20230322	7500	17.33	20230726	3.73	N	347890	100	16 억	266567	N	N	2	N	N
146	20230901	160829	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8700	-140	5	-1.58	1218576350	139866	73.63	8830	8900	8550	11490	6190	8840	8712.46	1.68	-15701	9153	8996	8693	8536	8233	9075	8615	17	2650	100	6540	10	1	16798204	1461	13.94	2.00	12	0.83	624.00	4346.00	11290	20230322	-22.94	7500	20230726	16.00	11290	-22.94	20230322	7500	16.00	20230726	11290	-22.94	20230322	7500	16.00	20230726	3.72	N	347890	100	16 억	282225	N	N	2	N	N
147	20230901	150842	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8690	-150	5	-1.70	1186019530	136114	71.65	8830	8900	8550	11490	6190	8840	8713.43	1.68	-15406	9153	8996	8693	8536	8233	9075	8615	17	2650	100	6540	10	1	16798204	1460	13.93	2.00	12	0.81	624.00	4346.00	11290	20230322	-23.03	7500	20230726	15.87	11290	-23.03	20230322	7500	15.87	20230726	11290	-23.03	20230322	7500	15.87	20230726	3.72	N	347890	100	16 억	282225	N	N	37	N	N
148	20230901	140842	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8690	-150	5	-1.70	897555800	102871	54.15	8830	8900	8550	11490	6190	8840	8725.06	1.68	-10410	9153	8996	8693	8536	8233	9075	8615	17	2650	100	6540	10	1	16798204	1460	13.93	2.00	12	0.61	624.00	4346.00	11290	20230322	-23.03	7500	20230726	15.87	11290	-23.03	20230322	7500	15.87	20230726	11290	-23.03	20230322	7500	15.87	20230726	3.72	N	347890	100	16 억	282225	N	N	37	N	N
149	20230901	130814	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8710	-130	5	-1.47	505018190	57723	30.39	8830	8900	8550	11490	6190	8840	8748.99	1.68	-4830	9153	8996	8693	8536	8233	9075	8615	17	2650	100	6540	10	1	16798204	1463	13.96	2.00	12	0.34	624.00	4346.00	11290	20230322	-22.85	7500	20230726	16.13	11290	-22.85	20230322	7500	16.13	20230726	11290	-22.85	20230322	7500	16.13	20230726	3.72	N	347890	100	16 억	282225	N	N	37	N	N
150	20230901	120827	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8750	-90	5	-1.02	459032650	52449	27.61	8830	8900	8550	11490	6190	8840	8751.98	1.68	-2047	9153	8996	8693	8536	8233	9075	8615	17	2650	100	6540	10	1	16798204	1470	14.02	2.01	12	0.31	624.00	4346.00	11290	20230322	-22.50	7500	20230726	16.67	11290	-22.50	20230322	7500	16.67	20230726	11290	-22.50	20230322	7500	16.67	20230726	3.72	N	347890	100	16 억	282225	N	N	37	N	N
151	20230901	110825	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8730	-110	5	-1.24	425667530	48626	25.60	8830	8900	8550	11490	6190	8840	8753.91	1.68	-1926	9153	8996	8693	8536	8233	9075	8615	17	2650	100	6540	10	1	16798204	1466	13.99	2.01	12	0.29	624.00	4346.00	11290	20230322	-22.67	7500	20230726	16.40	11290	-22.67	20230322	7500	16.40	20230726	11290	-22.67	20230322	7500	16.40	20230726	3.72	N	347890	100	16 억	282225	N	N	37	N	N
152	20230901	100820	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8810	-30	5	-0.34	353432540	40366	21.25	8830	8900	8550	11490	6190	8840	8755.70	1.68	-4395	9153	8996	8693	8536	8233	9075	8615	17	2650	100	6540	10	1	16798204	1480	14.12	2.03	12	0.24	624.00	4346.00	11290	20230322	-21.97	7500	20230726	17.47	11290	-21.97	20230322	7500	17.47	20230726	11290	-21.97	20230322	7500	17.47	20230726	3.72	N	347890	100	16 억	282225	N	N	37	N	N
153	20230901	090808	55	50.00	KOSDAQ	정보기기	N	N	N	Y	50	N	8690	-150	5	-1.70	101245460	11644	6.13	8830	8840	8550	11490	6190	8840	8695.06	1.68	-2644	9153	8996	8693	8536	8233	9075	8615	17	2650	100	6540	10	1	16798204	1460	13.93	2.00	12	0.07	624.00	4346.00	11290	20230322	-23.03	7500	20230726	15.87	11290	-23.03	20230322	7500	15.87	20230726	11290	-23.03	20230322	7500	15.87	20230726	3.72	N	347890	100	16 억	282225	N	N	37	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History