KissMeData/129890/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160834	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4515	-100	5	-2.17	173121930	37964	145.74	4620	4645	4490	5990	3235	4615	4560.17	2.15	-3518	4861	4737	4496	4372	4131	4800	4435	51	1375	500	3040	5	1	10128682	457	-2.58	0.80	12	0.37	-1753.00	5619.00	8440	20221115	-46.50	3030	20230726	49.01	7140	-36.76	20230208	3030	49.01	20230726	8440	-46.50	20221115	3030	49.01	20230726	0.75	N	129890	500	50 억	217508	N	N	N	N
3	20231031	150843	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4575	-40	5	-0.87	157687665	34560	132.67	4620	4645	4490	5990	3235	4615	4562.72	2.15	-3812	4861	4737	4496	4372	4131	4800	4435	51	1375	500	3040	5	1	10128682	463	-2.61	0.81	12	0.34	-1753.00	5619.00	8440	20221115	-45.79	3030	20230726	50.99	7140	-35.92	20230208	3030	50.99	20230726	8440	-45.79	20221115	3030	50.99	20230726	0.75	N	129890	500	50 억	217508	N	N	N	N
4	20231031	140849	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4500	-115	5	-2.49	145072530	31778	121.99	4620	4645	4490	5990	3235	4615	4565.19	2.15	-3781	4861	4737	4496	4372	4131	4800	4435	51	1375	500	3040	5	1	10128682	456	-2.57	0.80	12	0.31	-1753.00	5619.00	8440	20221115	-46.68	3030	20230726	48.51	7140	-36.97	20230208	3030	48.51	20230726	8440	-46.68	20221115	3030	48.51	20230726	0.75	N	129890	500	50 억	217508	N	N	N	N
5	20231031	130842	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4500	-115	5	-2.49	125541065	27462	105.42	4620	4645	4490	5990	3235	4615	4571.45	2.15	-3450	4861	4737	4496	4372	4131	4800	4435	51	1375	500	3040	5	1	10128682	456	-2.57	0.80	12	0.27	-1753.00	5619.00	8440	20221115	-46.68	3030	20230726	48.51	7140	-36.97	20230208	3030	48.51	20230726	8440	-46.68	20221115	3030	48.51	20230726	0.75	N	129890	500	50 억	217508	N	N	N	N
6	20231031	120841	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4520	-95	5	-2.06	114296065	24969	95.85	4620	4645	4500	5990	3235	4615	4577.52	2.15	-2217	4861	4737	4496	4372	4131	4800	4435	51	1375	500	3040	5	1	10128682	458	-2.58	0.80	12	0.25	-1753.00	5619.00	8440	20221115	-46.45	3030	20230726	49.17	7140	-36.69	20230208	3030	49.17	20230726	8440	-46.45	20221115	3030	49.17	20230726	0.75	N	129890	500	50 억	217508	N	N	N	N
7	20231031	110904	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4615	0	3	0.00	50217765	10899	41.84	4620	4645	4580	5990	3235	4615	4607.56	2.15	-1461	4861	4737	4496	4372	4131	4800	4435	51	1375	500	3040	5	1	10128682	467	-2.63	0.82	12	0.11	-1753.00	5619.00	8440	20221115	-45.32	3030	20230726	52.31	7140	-35.36	20230208	3030	52.31	20230726	8440	-45.32	20221115	3030	52.31	20230726	0.75	N	129890	500	50 억	217508	N	N	N	N
8	20231031	100849	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4585	-30	5	-0.65	35862275	7775	29.85	4620	4645	4585	5990	3235	4615	4612.51	2.15	-503	4861	4737	4496	4372	4131	4800	4435	51	1375	500	3040	5	1	10128682	464	-2.62	0.82	12	0.08	-1753.00	5619.00	8440	20221115	-45.68	3030	20230726	51.32	7140	-35.78	20230208	3030	51.32	20230726	8440	-45.68	20221115	3030	51.32	20230726	0.75	N	129890	500	50 억	217508	N	N	N	N
9	20231031	090849	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4585	-30	5	-0.65	9519360	2064	7.92	4620	4625	4585	5990	3235	4615	4612.09	2.15	-908	4861	4737	4496	4372	4131	4800	4435	51	1375	500	3040	5	1	10128682	464	-2.62	0.82	12	0.02	-1753.00	5619.00	8440	20221115	-45.68	3030	20230726	51.32	7140	-35.78	20230208	3030	51.32	20230726	8440	-45.68	20221115	3030	51.32	20230726	0.75	N	129890	500	50 억	217508	N	N	N	N
10	20231030	160834	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4615	270	2	6.21	117445845	26049	228.44	4350	4620	4255	5640	3045	4345	4508.65	2.15	-371	4498	4421	4323	4246	4148	4372	4197	51	1295	500	2860	5	1	10128682	467	-2.63	0.82	12	0.26	-1753.00	5619.00	8440	20221115	-45.32	3030	20230726	52.31	7140	-35.36	20230208	3030	52.31	20230726	8440	-45.32	20221115	3030	52.31	20230726	0.75	N	129890	500	50 억	217884	N	N	N	N
11	20231030	150815	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4605	260	2	5.98	103942840	23096	202.54	4350	4620	4255	5640	3045	4345	4500.47	2.15	-473	4498	4421	4323	4246	4148	4372	4197	51	1295	500	2860	5	1	10128682	466	-2.63	0.82	12	0.23	-1753.00	5619.00	8440	20221115	-45.44	3030	20230726	51.98	7140	-35.50	20230208	3030	51.98	20230726	8440	-45.44	20221115	3030	51.98	20230726	0.75	N	129890	500	50 억	217884	N	N	N	N
12	20231030	140814	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4590	245	2	5.64	75969745	17006	149.14	4350	4590	4255	5640	3045	4345	4467.23	2.15	-92	4498	4421	4323	4246	4148	4372	4197	51	1295	500	2860	5	1	10128682	465	-2.62	0.82	12	0.17	-1753.00	5619.00	8440	20221115	-45.62	3030	20230726	51.49	7140	-35.71	20230208	3030	51.49	20230726	8440	-45.62	20221115	3030	51.49	20230726	0.75	N	129890	500	50 억	217884	N	N	N	N
13	20231030	130816	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4500	155	2	3.57	56269030	12669	111.10	4350	4520	4255	5640	3045	4345	4441.47	2.15	30	4498	4421	4323	4246	4148	4372	4197	51	1295	500	2860	5	1	10128682	456	-2.57	0.80	12	0.13	-1753.00	5619.00	8440	20221115	-46.68	3030	20230726	48.51	7140	-36.97	20230208	3030	48.51	20230726	8440	-46.68	20221115	3030	48.51	20230726	0.75	N	129890	500	50 억	217884	N	N	N	N
14	20231030	120810	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4470	125	2	2.88	25897350	5904	51.78	4350	4475	4255	5640	3045	4345	4386.41	2.15	-1077	4498	4421	4323	4246	4148	4372	4197	51	1295	500	2860	5	1	10128682	453	-2.55	0.80	12	0.06	-1753.00	5619.00	8440	20221115	-47.04	3030	20230726	47.52	7140	-37.39	20230208	3030	47.52	20230726	8440	-47.04	20221115	3030	47.52	20230726	0.75	N	129890	500	50 억	217884	N	N	N	N
15	20231030	110811	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4430	85	2	1.96	17366190	3987	34.96	4350	4450	4255	5640	3045	4345	4355.70	2.15	-711	4498	4421	4323	4246	4148	4372	4197	51	1295	500	2860	5	1	10128682	449	-2.53	0.79	12	0.04	-1753.00	5619.00	8440	20221115	-47.51	3030	20230726	46.20	7140	-37.96	20230208	3030	46.20	20230726	8440	-47.51	20221115	3030	46.20	20230726	0.75	N	129890	500	50 억	217884	N	N	N	N
16	20231030	100809	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4350	5	2	0.12	9431945	2188	19.19	4350	4380	4255	5640	3045	4345	4310.76	2.15	-930	4498	4421	4323	4246	4148	4372	4197	51	1295	500	2860	5	1	10128682	441	-2.48	0.77	12	0.02	-1753.00	5619.00	8440	20221115	-48.46	3030	20230726	43.56	7140	-39.08	20230208	3030	43.56	20230726	8440	-48.46	20221115	3030	43.56	20230726	0.75	N	129890	500	50 억	217884	N	N	N	N
17	20231030	090807	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4280	-65	5	-1.50	3481215	803	7.04	4350	4380	4280	5640	3045	4345	4335.26	2.15	-615	4498	4421	4323	4246	4148	4372	4197	51	1295	500	2860	5	1	10128682	434	-2.44	0.76	12	0.01	-1753.00	5619.00	8440	20221115	-49.29	3030	20230726	41.25	7140	-40.06	20230208	3030	41.25	20230726	8440	-49.29	20221115	3030	41.25	20230726	0.75	N	129890	500	50 억	217884	N	N	N	N
18	20231027	160736	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4345	-55	5	-1.25	49240135	11403	98.28	4360	4400	4225	5720	3080	4400	4318.17	2.15	81	4493	4446	4358	4311	4223	4470	4335	51	1320	500	2900	5	1	10128682	440	-2.48	0.77	12	0.11	-1753.00	5619.00	8440	20221115	-48.52	3030	20230726	43.40	7140	-39.15	20230208	3030	43.40	20230726	8440	-48.52	20221115	3030	43.40	20230726	0.77	N	129890	500	50 억	217803	N	N	N	N
19	20231027	150809	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4310	-90	5	-2.05	47416860	10980	94.64	4360	4400	4225	5720	3080	4400	4318.48	2.15	89	4493	4446	4358	4311	4223	4470	4335	51	1320	500	2900	5	1	10128682	437	-2.46	0.77	12	0.11	-1753.00	5619.00	8440	20221115	-48.93	3030	20230726	42.24	7140	-39.64	20230208	3030	42.24	20230726	8440	-48.93	20221115	3030	42.24	20230726	0.77	N	129890	500	50 억	217803	N	N	N	N
20	20231027	140807	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4320	-80	5	-1.82	45552155	10548	90.92	4360	4400	4225	5720	3080	4400	4318.56	2.15	-208	4493	4446	4358	4311	4223	4470	4335	51	1320	500	2900	5	1	10128682	438	-2.46	0.77	12	0.10	-1753.00	5619.00	8440	20221115	-48.82	3030	20230726	42.57	7140	-39.50	20230208	3030	42.57	20230726	8440	-48.82	20221115	3030	42.57	20230726	0.77	N	129890	500	50 억	217803	N	N	N	N
21	20231027	130758	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4370	-30	5	-0.68	30558685	7081	61.03	4360	4400	4225	5720	3080	4400	4315.59	2.15	65	4493	4446	4358	4311	4223	4470	4335	51	1320	500	2900	5	1	10128682	443	-2.49	0.78	12	0.07	-1753.00	5619.00	8440	20221115	-48.22	3030	20230726	44.22	7140	-38.80	20230208	3030	44.22	20230726	8440	-48.22	20221115	3030	44.22	20230726	0.77	N	129890	500	50 억	217803	N	N	N	N
22	20231027	120811	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4355	-45	5	-1.02	28876620	6695	57.71	4360	4400	4225	5720	3080	4400	4313.16	2.15	192	4493	4446	4358	4311	4223	4470	4335	51	1320	500	2900	5	1	10128682	441	-2.48	0.78	12	0.07	-1753.00	5619.00	8440	20221115	-48.40	3030	20230726	43.73	7140	-39.01	20230208	3030	43.73	20230726	8440	-48.40	20221115	3030	43.73	20230726	0.77	N	129890	500	50 억	217803	N	N	N	N
23	20231027	110816	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4305	-95	5	-2.16	23423575	5438	46.87	4360	4400	4225	5720	3080	4400	4307.39	2.15	-339	4493	4446	4358	4311	4223	4470	4335	51	1320	500	2900	5	1	10128682	436	-2.46	0.77	12	0.05	-1753.00	5619.00	8440	20221115	-48.99	3030	20230726	42.08	7140	-39.71	20230208	3030	42.08	20230726	8440	-48.99	20221115	3030	42.08	20230726	0.77	N	129890	500	50 억	217803	N	N	N	N
24	20231027	100806	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4270	-130	5	-2.95	16475710	3830	33.01	4360	4400	4225	5720	3080	4400	4301.75	2.15	-764	4493	4446	4358	4311	4223	4470	4335	51	1320	500	2900	5	1	10128682	432	-2.44	0.76	12	0.04	-1753.00	5619.00	8440	20221115	-49.41	3030	20230726	40.92	7140	-40.20	20230208	3030	40.92	20230726	8440	-49.41	20221115	3030	40.92	20230726	0.77	N	129890	500	50 억	217803	N	N	N	N
25	20231027	090804	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4400	0	3	0.00	2747140	630	5.43	4360	4400	4330	5720	3080	4400	4360.54	2.15	-254	4493	4446	4358	4311	4223	4470	4335	51	1320	500	2900	5	1	10128682	446	-2.51	0.78	12	0.01	-1753.00	5619.00	8440	20221115	-47.87	3030	20230726	45.21	7140	-38.38	20230208	3030	45.21	20230726	8440	-47.87	20221115	3030	45.21	20230726	0.77	N	129890	500	50 억	217803	N	N	N	N
26	20231026	160756	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4400	-15	5	-0.34	50158100	11602	44.23	4390	4405	4270	5730	3095	4415	4323.23	2.16	-1355	4558	4486	4418	4346	4278	4522	4382	51	1315	500	2910	5	1	10128682	446	-2.51	0.78	12	0.11	-1753.00	5619.00	8440	20221115	-47.87	3030	20230726	45.21	7140	-38.38	20230208	3030	45.21	20230726	8440	-47.87	20221115	3030	45.21	20230726	0.77	N	129890	500	50 억	219158	N	N	N	N
27	20231026	150755	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4400	-15	5	-0.34	49731510	11505	43.86	4390	4405	4270	5730	3095	4415	4322.60	2.16	-1294	4558	4486	4418	4346	4278	4522	4382	51	1315	500	2910	5	1	10128682	446	-2.51	0.78	12	0.11	-1753.00	5619.00	8440	20221115	-47.87	3030	20230726	45.21	7140	-38.38	20230208	3030	45.21	20230726	8440	-47.87	20221115	3030	45.21	20230726	0.77	N	129890	500	50 억	219158	N	N	N	N
28	20231026	140757	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4325	-90	5	-2.04	30730290	7133	27.19	4390	4390	4270	5730	3095	4415	4308.19	2.16	-1382	4558	4486	4418	4346	4278	4522	4382	51	1315	500	2910	5	1	10128682	438	-2.47	0.77	12	0.07	-1753.00	5619.00	8440	20221115	-48.76	3030	20230726	42.74	7140	-39.43	20230208	3030	42.74	20230726	8440	-48.76	20221115	3030	42.74	20230726	0.77	N	129890	500	50 억	219158	N	N	N	N
29	20231026	130756	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4330	-85	5	-1.93	28674420	6656	25.38	4390	4390	4270	5730	3095	4415	4308.06	2.16	-1381	4558	4486	4418	4346	4278	4522	4382	51	1315	500	2910	5	1	10128682	439	-2.47	0.77	12	0.07	-1753.00	5619.00	8440	20221115	-48.70	3030	20230726	42.90	7140	-39.36	20230208	3030	42.90	20230726	8440	-48.70	20221115	3030	42.90	20230726	0.77	N	129890	500	50 억	219158	N	N	N	N
30	20231026	120752	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4300	-115	5	-2.60	24698435	5733	21.86	4390	4390	4270	5730	3095	4415	4308.12	2.16	-1433	4558	4486	4418	4346	4278	4522	4382	51	1315	500	2910	5	1	10128682	436	-2.45	0.77	12	0.06	-1753.00	5619.00	8440	20221115	-49.05	3030	20230726	41.91	7140	-39.78	20230208	3030	41.91	20230726	8440	-49.05	20221115	3030	41.91	20230726	0.77	N	129890	500	50 억	219158	N	N	N	N
31	20231026	110802	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4340	-75	5	-1.70	24095250	5593	21.32	4390	4390	4270	5730	3095	4415	4308.11	2.16	-1537	4558	4486	4418	4346	4278	4522	4382	51	1315	500	2910	5	1	10128682	440	-2.48	0.77	12	0.06	-1753.00	5619.00	8440	20221115	-48.58	3030	20230726	43.23	7140	-39.22	20230208	3030	43.23	20230726	8440	-48.58	20221115	3030	43.23	20230726	0.77	N	129890	500	50 억	219158	N	N	N	N
32	20231026	100759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4285	-130	5	-2.94	14870490	3448	13.15	4390	4390	4270	5730	3095	4415	4312.79	2.16	-1467	4558	4486	4418	4346	4278	4522	4382	51	1315	500	2910	5	1	10128682	434	-2.44	0.76	12	0.03	-1753.00	5619.00	8440	20221115	-49.23	3030	20230726	41.42	7140	-39.99	20230208	3030	41.42	20230726	8440	-49.23	20221115	3030	41.42	20230726	0.77	N	129890	500	50 억	219158	N	N	N	N
33	20231026	090756	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4355	-60	5	-1.36	2790025	636	2.42	4390	4390	4310	5730	3095	4415	4386.83	2.16	-95	4558	4486	4418	4346	4278	4522	4382	51	1315	500	2910	5	1	10128682	441	-2.48	0.78	12	0.01	-1753.00	5619.00	8440	20221115	-48.40	3030	20230726	43.73	7140	-39.01	20230208	3030	43.73	20230726	8440	-48.40	20221115	3030	43.73	20230726	0.77	N	129890	500	50 억	219158	N	N	N	N
34	20231025	160759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4415	75	2	1.73	114058225	25874	53.63	4350	4490	4350	5640	3040	4340	4408.22	2.15	1537	4633	4486	4303	4156	3973	4395	4065	51	1300	500	2860	5	1	10128682	447	-2.52	0.79	12	0.26	-1753.00	5619.00	8440	20221115	-47.69	3030	20230726	45.71	7140	-38.17	20230208	3030	45.71	20230726	8440	-47.69	20221115	3030	45.71	20230726	0.79	N	129890	500	50 억	217540	N	N	N	N
35	20231025	150758	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4395	55	2	1.27	111132120	25209	52.25	4350	4490	4350	5640	3040	4340	4408.43	2.15	1449	4633	4486	4303	4156	3973	4395	4065	51	1300	500	2860	5	1	10128682	445	-2.51	0.78	12	0.25	-1753.00	5619.00	8440	20221115	-47.93	3030	20230726	45.05	7140	-38.45	20230208	3030	45.05	20230726	8440	-47.93	20221115	3030	45.05	20230726	0.79	N	129890	500	50 억	217540	N	N	N	N
36	20231025	140753	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4380	40	2	0.92	62508830	14183	29.40	4350	4470	4350	5640	3040	4340	4407.31	2.15	1504	4633	4486	4303	4156	3973	4395	4065	51	1300	500	2860	5	1	10128682	444	-2.50	0.78	12	0.14	-1753.00	5619.00	8440	20221115	-48.10	3030	20230726	44.55	7140	-38.66	20230208	3030	44.55	20230726	8440	-48.10	20221115	3030	44.55	20230726	0.79	N	129890	500	50 억	217540	N	N	N	N
37	20231025	130754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4380	40	2	0.92	50705825	11493	23.82	4350	4470	4350	5640	3040	4340	4411.89	2.15	1314	4633	4486	4303	4156	3973	4395	4065	51	1300	500	2860	5	1	10128682	444	-2.50	0.78	12	0.11	-1753.00	5619.00	8440	20221115	-48.10	3030	20230726	44.55	7140	-38.66	20230208	3030	44.55	20230726	8440	-48.10	20221115	3030	44.55	20230726	0.79	N	129890	500	50 억	217540	N	N	N	N
38	20231025	120754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4420	80	2	1.84	35593840	8065	16.72	4350	4470	4350	5640	3040	4340	4413.37	2.15	1155	4633	4486	4303	4156	3973	4395	4065	51	1300	500	2860	5	1	10128682	448	-2.52	0.79	12	0.08	-1753.00	5619.00	8440	20221115	-47.63	3030	20230726	45.87	7140	-38.10	20230208	3030	45.87	20230726	8440	-47.63	20221115	3030	45.87	20230726	0.79	N	129890	500	50 억	217540	N	N	N	N
39	20231025	110757	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4445	105	2	2.42	30985100	7027	14.56	4350	4455	4350	5640	3040	4340	4409.44	2.15	784	4633	4486	4303	4156	3973	4395	4065	51	1300	500	2860	5	1	10128682	450	-2.54	0.79	12	0.07	-1753.00	5619.00	8440	20221115	-47.33	3030	20230726	46.70	7140	-37.75	20230208	3030	46.70	20230726	8440	-47.33	20221115	3030	46.70	20230726	0.79	N	129890	500	50 억	217540	N	N	N	N
40	20231025	100758	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4420	80	2	1.84	19832195	4504	9.33	4350	4455	4350	5640	3040	4340	4403.24	2.15	473	4633	4486	4303	4156	3973	4395	4065	51	1300	500	2860	5	1	10128682	448	-2.52	0.79	12	0.04	-1753.00	5619.00	8440	20221115	-47.63	3030	20230726	45.87	7140	-38.10	20230208	3030	45.87	20230726	8440	-47.63	20221115	3030	45.87	20230726	0.79	N	129890	500	50 억	217540	N	N	N	N
41	20231025	090752	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4450	110	2	2.53	10518820	2391	4.96	4350	4450	4350	5640	3040	4340	4399.34	2.15	-65	4633	4486	4303	4156	3973	4395	4065	51	1300	500	2860	5	1	10128682	451	-2.54	0.79	12	0.02	-1753.00	5619.00	8440	20221115	-47.27	3030	20230726	46.86	7140	-37.68	20230208	3030	46.86	20230726	8440	-47.27	20221115	3030	46.86	20230726	0.79	N	129890	500	50 억	217540	N	N	N	N
42	20231024	160737	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4340	-90	5	-2.03	204134720	48249	477.15	4425	4450	4120	5750	3105	4430	4230.86	2.09	5829	4603	4516	4343	4256	4083	4560	4300	51	1320	500	2920	5	1	10128682	440	-2.48	0.77	12	0.48	-1753.00	5619.00	8440	20221115	-48.58	3030	20230726	43.23	7140	-39.22	20230208	3030	43.23	20230726	8440	-48.58	20221115	3030	43.23	20230726	0.82	N	129890	500	50 억	211711	N	N	N	N
43	20231024	150750	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4335	-95	5	-2.14	202047050	47768	472.39	4425	4450	4120	5750	3105	4430	4229.76	2.09	5903	4603	4516	4343	4256	4083	4560	4300	51	1320	500	2920	5	1	10128682	439	-2.47	0.77	12	0.47	-1753.00	5619.00	8440	20221115	-48.64	3030	20230726	43.07	7140	-39.29	20230208	3030	43.07	20230726	8440	-48.64	20221115	3030	43.07	20230726	0.82	N	129890	500	50 억	211711	N	N	N	N
44	20231024	140735	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4275	-155	5	-3.50	191270395	45298	447.96	4425	4450	4120	5750	3105	4430	4222.49	2.09	7100	4603	4516	4343	4256	4083	4560	4300	51	1320	500	2920	5	1	10128682	433	-2.44	0.76	12	0.45	-1753.00	5619.00	8440	20221115	-49.35	3030	20230726	41.09	7140	-40.13	20230208	3030	41.09	20230726	8440	-49.35	20221115	3030	41.09	20230726	0.82	N	129890	500	50 억	211711	N	N	N	N
45	20231024	130742	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4250	-180	5	-4.06	186274355	44127	436.38	4425	4450	4120	5750	3105	4430	4221.32	2.09	6793	4603	4516	4343	4256	4083	4560	4300	51	1320	500	2920	5	1	10128682	430	-2.42	0.76	12	0.44	-1753.00	5619.00	8440	20221115	-49.64	3030	20230726	40.26	7140	-40.48	20230208	3030	40.26	20230726	8440	-49.64	20221115	3030	40.26	20230726	0.82	N	129890	500	50 억	211711	N	N	N	N
46	20231024	120749	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4255	-175	5	-3.95	161804530	38330	379.05	4425	4450	4120	5750	3105	4430	4221.35	2.09	2344	4603	4516	4343	4256	4083	4560	4300	51	1320	500	2920	5	1	10128682	431	-2.43	0.76	12	0.38	-1753.00	5619.00	8440	20221115	-49.59	3030	20230726	40.43	7140	-40.41	20230208	3030	40.43	20230726	8440	-49.59	20221115	3030	40.43	20230726	0.82	N	129890	500	50 억	211711	N	N	N	N
47	20231024	110744	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4220	-210	5	-4.74	156473000	37076	366.65	4425	4450	4120	5750	3105	4430	4220.33	2.09	1714	4603	4516	4343	4256	4083	4560	4300	51	1320	500	2920	5	1	10128682	427	-2.41	0.75	12	0.37	-1753.00	5619.00	8440	20221115	-50.00	3030	20230726	39.27	7140	-40.90	20230208	3030	39.27	20230726	8440	-50.00	20221115	3030	39.27	20230726	0.82	N	129890	500	50 억	211711	N	N	N	N
48	20231024	100736	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4250	-180	5	-4.06	50003490	11595	114.67	4425	4450	4225	5750	3105	4430	4312.50	2.09	-5488	4603	4516	4343	4256	4083	4560	4300	51	1320	500	2920	5	1	10128682	430	-2.42	0.76	12	0.11	-1753.00	5619.00	8440	20221115	-49.64	3030	20230726	40.26	7140	-40.48	20230208	3030	40.26	20230726	8440	-49.64	20221115	3030	40.26	20230726	0.82	N	129890	500	50 억	211711	N	N	N	N
49	20231024	090743	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4405	-25	5	-0.56	7797130	1761	17.41	4425	4450	4405	5750	3105	4430	4427.67	2.09	527	4603	4516	4343	4256	4083	4560	4300	51	1320	500	2920	5	1	10128682	446	-2.51	0.78	12	0.02	-1753.00	5619.00	8440	20221115	-47.81	3030	20230726	45.38	7140	-38.31	20230208	3030	45.38	20230726	8440	-47.81	20221115	3030	45.38	20230726	0.82	N	129890	500	50 억	211711	N	N	N	N
50	20231023	160732	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4430	145	2	3.38	43104230	10066	40.15	4285	4430	4170	5570	3000	4285	4282.16	2.10	-819	4441	4362	4211	4132	3981	4402	4172	51	1285	500	2820	5	1	10128682	449	-2.53	0.79	12	0.10	-1753.00	5619.00	8440	20221115	-47.51	3030	20230726	46.20	7140	-37.96	20230208	3030	46.20	20230726	8440	-47.51	20221115	3030	46.20	20230726	0.85	N	129890	500	50 억	212530	N	N	N	N
51	20231023	150737	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4270	-15	5	-0.35	35659560	8368	33.38	4285	4310	4170	5570	3000	4285	4261.42	2.10	-829	4441	4362	4211	4132	3981	4402	4172	51	1285	500	2820	5	1	10128682	432	-2.44	0.76	12	0.08	-1753.00	5619.00	8440	20221115	-49.41	3030	20230726	40.92	7140	-40.20	20230208	3030	40.92	20230726	8440	-49.41	20221115	3030	40.92	20230726	0.85	N	129890	500	50 억	212530	N	N	N	N
52	20231023	140735	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4250	-35	5	-0.82	29678420	6966	27.79	4285	4310	4170	5570	3000	4285	4260.47	2.10	-1294	4441	4362	4211	4132	3981	4402	4172	51	1285	500	2820	5	1	10128682	430	-2.42	0.76	12	0.07	-1753.00	5619.00	8440	20221115	-49.64	3030	20230726	40.26	7140	-40.48	20230208	3030	40.26	20230726	8440	-49.64	20221115	3030	40.26	20230726	0.85	N	129890	500	50 억	212530	N	N	N	N
53	20231023	130741	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4225	-60	5	-1.40	22517015	5285	21.08	4285	4310	4170	5570	3000	4285	4260.55	2.10	-1431	4441	4362	4211	4132	3981	4402	4172	51	1285	500	2820	5	1	10128682	428	-2.41	0.75	12	0.05	-1753.00	5619.00	8440	20221115	-49.94	3030	20230726	39.44	7140	-40.83	20230208	3030	39.44	20230726	8440	-49.94	20221115	3030	39.44	20230726	0.85	N	129890	500	50 억	212530	N	N	N	N
54	20231023	120733	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4220	-65	5	-1.52	21516960	5048	20.14	4285	4310	4170	5570	3000	4285	4262.47	2.10	-1440	4441	4362	4211	4132	3981	4402	4172	51	1285	500	2820	5	1	10128682	427	-2.41	0.75	12	0.05	-1753.00	5619.00	8440	20221115	-50.00	3030	20230726	39.27	7140	-40.90	20230208	3030	39.27	20230726	8440	-50.00	20221115	3030	39.27	20230726	0.85	N	129890	500	50 억	212530	N	N	N	N
55	20231023	110731	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4250	-35	5	-0.82	21250340	4985	19.89	4285	4310	4170	5570	3000	4285	4262.86	2.10	-1419	4441	4362	4211	4132	3981	4402	4172	51	1285	500	2820	5	1	10128682	430	-2.42	0.76	12	0.05	-1753.00	5619.00	8440	20221115	-49.64	3030	20230726	40.26	7140	-40.48	20230208	3030	40.26	20230726	8440	-49.64	20221115	3030	40.26	20230726	0.85	N	129890	500	50 억	212530	N	N	N	N
56	20231023	100725	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4270	-15	5	-0.35	19000925	4455	17.77	4285	4310	4170	5570	3000	4285	4265.08	2.10	-1688	4441	4362	4211	4132	3981	4402	4172	51	1285	500	2820	5	1	10128682	432	-2.44	0.76	12	0.04	-1753.00	5619.00	8440	20221115	-49.41	3030	20230726	40.92	7140	-40.20	20230208	3030	40.92	20230726	8440	-49.41	20221115	3030	40.92	20230726	0.85	N	129890	500	50 억	212530	N	N	N	N
57	20231023	090741	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4295	10	2	0.23	9621755	2246	8.96	4285	4310	4225	5570	3000	4285	4283.95	2.10	-1496	4441	4362	4211	4132	3981	4402	4172	51	1285	500	2820	5	1	10128682	435	-2.45	0.76	12	0.02	-1753.00	5619.00	8440	20221115	-49.11	3030	20230726	41.75	7140	-39.85	20230208	3030	41.75	20230726	8440	-49.11	20221115	3030	41.75	20230726	0.85	N	129890	500	50 억	212530	N	N	N	N
58	20231020	160730	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4285	35	2	0.82	104682585	25069	116.50	4200	4290	4060	5520	2975	4250	4175.78	2.13	-2219	4490	4370	4285	4165	4080	4327	4122	51	1270	500	2800	5	1	10128682	434	-2.44	0.76	12	0.25	-1753.00	5619.00	8440	20221115	-49.23	3030	20230726	41.42	7140	-39.99	20230208	3030	41.42	20230726	8440	-49.23	20221115	3030	41.42	20230726	0.85	N	129890	500	50 억	215443	N	N	N	N
59	20231020	150730	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4280	30	2	0.71	81710750	19696	91.53	4200	4290	4060	5520	2975	4250	4148.60	2.13	-988	4490	4370	4285	4165	4080	4327	4122	51	1270	500	2800	5	1	10128682	434	-2.44	0.76	12	0.19	-1753.00	5619.00	8440	20221115	-49.29	3030	20230726	41.25	7140	-40.06	20230208	3030	41.25	20230726	8440	-49.29	20221115	3030	41.25	20230726	0.85	N	129890	500	50 억	215443	N	N	N	N
60	20231020	140734	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4200	-50	5	-1.18	55416665	13531	62.88	4200	4200	4060	5520	2975	4250	4095.53	2.13	2631	4490	4370	4285	4165	4080	4327	4122	51	1270	500	2800	5	1	10128682	425	-2.40	0.75	12	0.13	-1753.00	5619.00	8440	20221115	-50.24	3030	20230726	38.61	7140	-41.18	20230208	3030	38.61	20230726	8440	-50.24	20221115	3030	38.61	20230726	0.85	N	129890	500	50 억	215443	N	N	N	N
61	20231020	130714	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4135	-115	5	-2.71	51802825	12660	58.83	4200	4200	4060	5520	2975	4250	4091.85	2.13	2039	4490	4370	4285	4165	4080	4327	4122	51	1270	500	2800	5	1	10128682	419	-2.36	0.74	12	0.12	-1753.00	5619.00	8440	20221115	-51.01	3030	20230726	36.47	7140	-42.09	20230208	3030	36.47	20230726	8440	-51.01	20221115	3030	36.47	20230726	0.85	N	129890	500	50 억	215443	N	N	N	N
62	20231020	120726	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4120	-130	5	-3.06	49482750	12097	56.22	4200	4200	4060	5520	2975	4250	4090.50	2.13	2052	4490	4370	4285	4165	4080	4327	4122	51	1270	500	2800	5	1	10128682	417	-2.35	0.73	12	0.12	-1753.00	5619.00	8440	20221115	-51.18	3030	20230726	35.97	7140	-42.30	20230208	3030	35.97	20230726	8440	-51.18	20221115	3030	35.97	20230726	0.85	N	129890	500	50 억	215443	N	N	N	N
63	20231020	110734	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4090	-160	5	-3.76	46245730	11306	52.54	4200	4200	4060	5520	2975	4250	4090.37	2.13	1910	4490	4370	4285	4165	4080	4327	4122	51	1270	500	2800	5	1	10128682	414	-2.33	0.73	12	0.11	-1753.00	5619.00	8440	20221115	-51.54	3030	20230726	34.98	7140	-42.72	20230208	3030	34.98	20230726	8440	-51.54	20221115	3030	34.98	20230726	0.85	N	129890	500	50 억	215443	N	N	N	N
64	20231020	100724	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4095	-155	5	-3.65	29982215	7330	34.06	4200	4200	4060	5520	2975	4250	4090.34	2.13	1341	4490	4370	4285	4165	4080	4327	4122	51	1270	500	2800	5	1	10128682	415	-2.34	0.73	12	0.07	-1753.00	5619.00	8440	20221115	-51.48	3030	20230726	35.15	7140	-42.65	20230208	3030	35.15	20230726	8440	-51.48	20221115	3030	35.15	20230726	0.85	N	129890	500	50 억	215443	N	N	N	N
65	20231020	090727	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4185	-65	5	-1.53	280545	67	0.31	4200	4200	4180	5520	2975	4250	4187.24	2.13	-58	4490	4370	4285	4165	4080	4327	4122	51	1270	500	2800	5	1	10128682	424	-2.39	0.74	12	0.00	-1753.00	5619.00	8440	20221115	-50.41	3030	20230726	38.12	7140	-41.39	20230208	3030	38.12	20230726	8440	-50.41	20221115	3030	38.12	20230726	0.85	N	129890	500	50 억	215443	N	N	N	N
66	20231019	160723	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4250	-165	5	-3.74	91609055	21518	81.45	4405	4405	4200	5730	3095	4415	4257.32	2.16	-2598	4698	4556	4458	4316	4218	4507	4267	51	1315	500	2910	5	1	10128682	430	-2.42	0.76	12	0.21	-1753.00	5619.00	8440	20221115	-49.64	3030	20230726	40.26	7140	-40.48	20230208	3030	40.26	20230726	8440	-49.64	20221115	3030	40.26	20230726	0.85	N	129890	500	50 억	218900	N	N	N	N
67	20231019	150717	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4235	-180	5	-4.08	85108360	19988	75.66	4405	4405	4200	5730	3095	4415	4257.97	2.16	-2256	4698	4556	4458	4316	4218	4507	4267	51	1315	500	2910	5	1	10128682	429	-2.42	0.75	12	0.20	-1753.00	5619.00	8440	20221115	-49.82	3030	20230726	39.77	7140	-40.69	20230208	3030	39.77	20230726	8440	-49.82	20221115	3030	39.77	20230726	0.85	N	129890	500	50 억	218900	N	N	N	N
68	20231019	140726	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4230	-185	5	-4.19	79385595	18637	70.54	4405	4405	4200	5730	3095	4415	4259.57	2.16	-2478	4698	4556	4458	4316	4218	4507	4267	51	1315	500	2910	5	1	10128682	428	-2.41	0.75	12	0.18	-1753.00	5619.00	8440	20221115	-49.88	3030	20230726	39.60	7140	-40.76	20230208	3030	39.60	20230726	8440	-49.88	20221115	3030	39.60	20230726	0.85	N	129890	500	50 억	218900	N	N	N	N
69	20231019	130718	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4230	-185	5	-4.19	75600255	17742	67.16	4405	4405	4200	5730	3095	4415	4261.09	2.16	-2341	4698	4556	4458	4316	4218	4507	4267	51	1315	500	2910	5	1	10128682	428	-2.41	0.75	12	0.18	-1753.00	5619.00	8440	20221115	-49.88	3030	20230726	39.60	7140	-40.76	20230208	3030	39.60	20230726	8440	-49.88	20221115	3030	39.60	20230726	0.85	N	129890	500	50 억	218900	N	N	N	N
70	20231019	120724	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4245	-170	5	-3.85	45748935	10711	40.54	4405	4405	4200	5730	3095	4415	4271.21	2.16	-2620	4698	4556	4458	4316	4218	4507	4267	51	1315	500	2910	5	1	10128682	430	-2.42	0.76	12	0.11	-1753.00	5619.00	8440	20221115	-49.70	3030	20230726	40.10	7140	-40.55	20230208	3030	40.10	20230726	8440	-49.70	20221115	3030	40.10	20230726	0.85	N	129890	500	50 억	218900	N	N	N	N
71	20231019	110721	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4255	-160	5	-3.62	40958255	9582	36.27	4405	4405	4200	5730	3095	4415	4274.50	2.16	-2707	4698	4556	4458	4316	4218	4507	4267	51	1315	500	2910	5	1	10128682	431	-2.43	0.76	12	0.09	-1753.00	5619.00	8440	20221115	-49.59	3030	20230726	40.43	7140	-40.41	20230208	3030	40.43	20230726	8440	-49.59	20221115	3030	40.43	20230726	0.85	N	129890	500	50 억	218900	N	N	N	N
72	20231019	100715	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4300	-115	5	-2.60	32214835	7525	28.48	4405	4405	4200	5730	3095	4415	4281.04	2.16	-1656	4698	4556	4458	4316	4218	4507	4267	51	1315	500	2910	5	1	10128682	436	-2.45	0.77	12	0.07	-1753.00	5619.00	8440	20221115	-49.05	3030	20230726	41.91	7140	-39.78	20230208	3030	41.91	20230726	8440	-49.05	20221115	3030	41.91	20230726	0.85	N	129890	500	50 억	218900	N	N	N	N
73	20231019	090725	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4340	-75	5	-1.70	6595535	1504	5.69	4405	4405	4340	5730	3095	4415	4385.33	2.16	-562	4698	4556	4458	4316	4218	4507	4267	51	1315	500	2910	5	1	10128682	440	-2.48	0.77	12	0.01	-1753.00	5619.00	8440	20221115	-48.58	3030	20230726	43.23	7140	-39.22	20230208	3030	43.23	20230726	8440	-48.58	20221115	3030	43.23	20230726	0.85	N	129890	500	50 억	218900	N	N	N	N
74	20231018	160726	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4415	-185	5	-4.02	116295500	26312	182.87	4600	4600	4360	5980	3220	4600	4419.87	2.27	-9153	4713	4656	4603	4546	4493	4685	4575	51	1380	500	3030	5	1	10128682	447	-2.52	0.79	12	0.26	-1753.00	5619.00	8440	20221115	-47.69	3030	20230726	45.71	7140	-38.17	20230208	3030	45.71	20230726	8440	-47.69	20221115	3030	45.71	20230726	0.84	N	129890	500	50 억	230204	N	N	N	N
75	20231018	150718	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4385	-215	5	-4.67	109253720	24711	171.75	4600	4600	4360	5980	3220	4600	4421.26	2.27	-8810	4713	4656	4603	4546	4493	4685	4575	51	1380	500	3030	5	1	10128682	444	-2.50	0.78	12	0.24	-1753.00	5619.00	8440	20221115	-48.05	3030	20230726	44.72	7140	-38.59	20230208	3030	44.72	20230726	8440	-48.05	20221115	3030	44.72	20230726	0.84	N	129890	500	50 억	230204	N	N	N	N
76	20231018	140709	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4385	-215	5	-4.67	100657460	22749	158.11	4600	4600	4360	5980	3220	4600	4424.70	2.27	-8109	4713	4656	4603	4546	4493	4685	4575	51	1380	500	3030	5	1	10128682	444	-2.50	0.78	12	0.22	-1753.00	5619.00	8440	20221115	-48.05	3030	20230726	44.72	7140	-38.59	20230208	3030	44.72	20230726	8440	-48.05	20221115	3030	44.72	20230726	0.84	N	129890	500	50 억	230204	N	N	N	N
77	20231018	130707	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4395	-205	5	-4.46	89916535	20296	141.06	4600	4600	4360	5980	3220	4600	4430.26	2.27	-7462	4713	4656	4603	4546	4493	4685	4575	51	1380	500	3030	5	1	10128682	445	-2.51	0.78	12	0.20	-1753.00	5619.00	8440	20221115	-47.93	3030	20230726	45.05	7140	-38.45	20230208	3030	45.05	20230726	8440	-47.93	20221115	3030	45.05	20230726	0.84	N	129890	500	50 억	230204	N	N	N	N
78	20231018	120720	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4410	-190	5	-4.13	86798410	19587	136.13	4600	4600	4360	5980	3220	4600	4431.43	2.27	-6894	4713	4656	4603	4546	4493	4685	4575	51	1380	500	3030	5	1	10128682	447	-2.52	0.78	12	0.19	-1753.00	5619.00	8440	20221115	-47.75	3030	20230726	45.54	7140	-38.24	20230208	3030	45.54	20230726	8440	-47.75	20221115	3030	45.54	20230726	0.84	N	129890	500	50 억	230204	N	N	N	N
79	20231018	110714	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4435	-165	5	-3.59	81391225	18365	127.64	4600	4600	4360	5980	3220	4600	4431.87	2.27	-7336	4713	4656	4603	4546	4493	4685	4575	51	1380	500	3030	5	1	10128682	449	-2.53	0.79	12	0.18	-1753.00	5619.00	8440	20221115	-47.45	3030	20230726	46.37	7140	-37.89	20230208	3030	46.37	20230726	8440	-47.45	20221115	3030	46.37	20230726	0.84	N	129890	500	50 억	230204	N	N	N	N
80	20231018	100721	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4405	-195	5	-4.24	42974620	9607	66.77	4600	4600	4405	5980	3220	4600	4473.26	2.27	-5901	4713	4656	4603	4546	4493	4685	4575	51	1380	500	3030	5	1	10128682	446	-2.51	0.78	12	0.09	-1753.00	5619.00	8440	20221115	-47.81	3030	20230726	45.38	7140	-38.31	20230208	3030	45.38	20230726	8440	-47.81	20221115	3030	45.38	20230726	0.84	N	129890	500	50 억	230204	N	N	N	N
81	20231018	090711	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4555	-45	5	-0.98	7462095	1639	11.39	4600	4600	4500	5980	3220	4600	4552.83	2.27	-1094	4713	4656	4603	4546	4493	4685	4575	51	1380	500	3030	5	1	10128682	461	-2.60	0.81	12	0.02	-1753.00	5619.00	8440	20221115	-46.03	3030	20230726	50.33	7140	-36.20	20230208	3030	50.33	20230726	8440	-46.03	20221115	3030	50.33	20230726	0.84	N	129890	500	50 억	230204	N	N	N	N
82	20231017	160714	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4600	-25	5	-0.54	66131255	14388	142.06	4575	4660	4550	6010	3240	4625	4596.23	2.32	-4720	4801	4712	4586	4497	4371	4650	4435	51	1385	500	3050	5	1	10128682	466	-2.62	0.82	12	0.14	-1753.00	5619.00	8440	20221115	-45.50	3030	20230726	51.82	7140	-35.57	20230208	3030	51.82	20230726	8440	-45.50	20221115	3030	51.82	20230726	0.84	N	129890	500	50 억	235215	N	N	N	N
83	20231017	150719	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4600	-25	5	-0.54	62610115	13619	134.47	4575	4660	4550	6010	3240	4625	4597.26	2.32	-4250	4801	4712	4586	4497	4371	4650	4435	51	1385	500	3050	5	1	10128682	466	-2.62	0.82	12	0.13	-1753.00	5619.00	8440	20221115	-45.50	3030	20230726	51.82	7140	-35.57	20230208	3030	51.82	20230726	8440	-45.50	20221115	3030	51.82	20230726	0.84	N	129890	500	50 억	235215	N	N	N	N
84	20231017	140719	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4615	-10	5	-0.22	49939815	10846	107.09	4575	4660	4575	6010	3240	4625	4604.45	2.32	-3385	4801	4712	4586	4497	4371	4650	4435	51	1385	500	3050	5	1	10128682	467	-2.63	0.82	12	0.11	-1753.00	5619.00	8440	20221115	-45.32	3030	20230726	52.31	7140	-35.36	20230208	3030	52.31	20230726	8440	-45.32	20221115	3030	52.31	20230726	0.84	N	129890	500	50 억	235215	N	N	N	N
85	20231017	130714	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4615	-10	5	-0.22	40588770	8809	86.98	4575	4660	4575	6010	3240	4625	4607.65	2.32	-2372	4801	4712	4586	4497	4371	4650	4435	51	1385	500	3050	5	1	10128682	467	-2.63	0.82	12	0.09	-1753.00	5619.00	8440	20221115	-45.32	3030	20230726	52.31	7140	-35.36	20230208	3030	52.31	20230726	8440	-45.32	20221115	3030	52.31	20230726	0.84	N	129890	500	50 억	235215	N	N	N	N
86	20231017	120718	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4600	-25	5	-0.54	36790090	7985	78.84	4575	4660	4575	6010	3240	4625	4607.40	2.32	-2120	4801	4712	4586	4497	4371	4650	4435	51	1385	500	3050	5	1	10128682	466	-2.62	0.82	12	0.08	-1753.00	5619.00	8440	20221115	-45.50	3030	20230726	51.82	7140	-35.57	20230208	3030	51.82	20230726	8440	-45.50	20221115	3030	51.82	20230726	0.84	N	129890	500	50 억	235215	N	N	N	N
87	20231017	110710	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4620	-5	5	-0.11	30329740	6579	64.96	4575	4660	4575	6010	3240	4625	4610.08	2.32	-845	4801	4712	4586	4497	4371	4650	4435	51	1385	500	3050	5	1	10128682	468	-2.64	0.82	12	0.06	-1753.00	5619.00	8440	20221115	-45.26	3030	20230726	52.48	7140	-35.29	20230208	3030	52.48	20230726	8440	-45.26	20221115	3030	52.48	20230726	0.84	N	129890	500	50 억	235215	N	N	N	N
88	20231017	100704	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4625	0	3	0.00	26301995	5707	56.35	4575	4660	4575	6010	3240	4625	4608.73	2.32	-497	4801	4712	4586	4497	4371	4650	4435	51	1385	500	3050	5	1	10128682	468	-2.64	0.82	12	0.06	-1753.00	5619.00	8440	20221115	-45.20	3030	20230726	52.64	7140	-35.22	20230208	3030	52.64	20230726	8440	-45.20	20221115	3030	52.64	20230726	0.84	N	129890	500	50 억	235215	N	N	N	N
89	20231017	090711	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4595	-30	5	-0.65	12942435	2823	27.87	4575	4625	4575	6010	3240	4625	4584.64	2.32	-228	4801	4712	4586	4497	4371	4650	4435	51	1385	500	3050	5	1	10128682	465	-2.62	0.82	12	0.03	-1753.00	5619.00	8440	20221115	-45.56	3030	20230726	51.65	7140	-35.64	20230208	3030	51.65	20230726	8440	-45.56	20221115	3030	51.65	20230726	0.84	N	129890	500	50 억	235215	N	N	N	N
90	20231016	160711	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4625	20	2	0.43	46118355	10128	39.72	4655	4675	4460	5980	3225	4605	4553.54	2.36	-2957	4825	4715	4585	4475	4345	4725	4485	51	1375	500	3030	5	1	10128682	468	-2.64	0.82	12	0.10	-1753.00	5619.00	8440	20221115	-45.20	3030	20230726	52.64	7140	-35.22	20230208	3030	52.64	20230726	8440	-45.20	20221115	3030	52.64	20230726	0.84	N	129890	500	50 억	239151	N	N	N	N
91	20231016	150712	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4500	-105	5	-2.28	43237850	9491	37.22	4655	4675	4460	5980	3225	4605	4555.67	2.36	-3247	4825	4715	4585	4475	4345	4725	4485	51	1375	500	3030	5	1	10128682	456	-2.57	0.80	12	0.09	-1753.00	5619.00	8440	20221115	-46.68	3030	20230726	48.51	7140	-36.97	20230208	3030	48.51	20230726	8440	-46.68	20221115	3030	48.51	20230726	0.84	N	129890	500	50 억	239151	N	N	N	N
92	20231016	140712	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4520	-85	5	-1.85	38074915	8347	32.73	4655	4675	4460	5980	3225	4605	4561.51	2.36	-2528	4825	4715	4585	4475	4345	4725	4485	51	1375	500	3030	5	1	10128682	458	-2.58	0.80	12	0.08	-1753.00	5619.00	8440	20221115	-46.45	3030	20230726	49.17	7140	-36.69	20230208	3030	49.17	20230726	8440	-46.45	20221115	3030	49.17	20230726	0.84	N	129890	500	50 억	239151	N	N	N	N
93	20231016	130707	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4565	-40	5	-0.87	32379330	7079	27.76	4655	4675	4460	5980	3225	4605	4574.00	2.36	-2488	4825	4715	4585	4475	4345	4725	4485	51	1375	500	3030	5	1	10128682	462	-2.60	0.81	12	0.07	-1753.00	5619.00	8440	20221115	-45.91	3030	20230726	50.66	7140	-36.06	20230208	3030	50.66	20230726	8440	-45.91	20221115	3030	50.66	20230726	0.84	N	129890	500	50 억	239151	N	N	N	N
94	20231016	120707	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4635	30	2	0.65	29257730	6401	25.10	4655	4675	4460	5980	3225	4605	4570.81	2.36	-1934	4825	4715	4585	4475	4345	4725	4485	51	1375	500	3030	5	1	10128682	469	-2.64	0.82	12	0.06	-1753.00	5619.00	8440	20221115	-45.08	3030	20230726	52.97	7140	-35.08	20230208	3030	52.97	20230726	8440	-45.08	20221115	3030	52.97	20230726	0.84	N	129890	500	50 억	239151	N	N	N	N
95	20231016	110703	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4605	0	3	0.00	26233410	5749	22.55	4655	4675	4460	5980	3225	4605	4563.13	2.36	-1775	4825	4715	4585	4475	4345	4725	4485	51	1375	500	3030	5	1	10128682	466	-2.63	0.82	12	0.06	-1753.00	5619.00	8440	20221115	-45.44	3030	20230726	51.98	7140	-35.50	20230208	3030	51.98	20230726	8440	-45.44	20221115	3030	51.98	20230726	0.84	N	129890	500	50 억	239151	N	N	N	N
96	20231016	100700	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4490	-115	5	-2.50	19987875	4376	17.16	4655	4675	4460	5980	3225	4605	4567.61	2.36	-2126	4825	4715	4585	4475	4345	4725	4485	51	1375	500	3030	5	1	10128682	455	-2.56	0.80	12	0.04	-1753.00	5619.00	8440	20221115	-46.80	3030	20230726	48.18	7140	-37.11	20230208	3030	48.18	20230726	8440	-46.80	20221115	3030	48.18	20230726	0.84	N	129890	500	50 억	239151	N	N	N	N
97	20231016	090702	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4575	-30	5	-0.65	10331170	2228	8.74	4655	4675	4555	5980	3225	4605	4636.97	2.36	-1748	4825	4715	4585	4475	4345	4725	4485	51	1375	500	3030	5	1	10128682	463	-2.61	0.81	12	0.02	-1753.00	5619.00	8440	20221115	-45.79	3030	20230726	50.99	7140	-35.92	20230208	3030	50.99	20230726	8440	-45.79	20221115	3030	50.99	20230726	0.84	N	129890	500	50 억	239151	N	N	N	N
98	20231012	160722	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4605	20	2	0.44	89856205	19310	75.59	4630	4755	4605	5960	3210	4585	4653.35	2.37	3965	4821	4702	4536	4417	4251	4762	4477	51	1375	500	3020	5	1	10128682	466	-2.63	0.82	12	0.19	-1753.00	5619.00	9270	20221007	-50.32	3030	20230726	51.98	7140	-35.50	20230208	3030	51.98	20230726	8440	-45.44	20221115	3030	51.98	20230726	0.88	N	129890	500	50 억	240540	N	N	N	N
99	20231012	150707	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4675	90	2	1.96	70031170	15020	58.80	4630	4755	4620	5960	3210	4585	4662.53	2.37	3888	4821	4702	4536	4417	4251	4762	4477	51	1375	500	3020	5	1	10128682	474	-2.67	0.83	12	0.15	-1753.00	5619.00	9270	20221007	-49.57	3030	20230726	54.29	7140	-34.52	20230208	3030	54.29	20230726	8440	-44.61	20221115	3030	54.29	20230726	0.88	N	129890	500	50 억	240540	N	N	N	N
100	20231012	140706	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4675	90	2	1.96	54490795	11691	45.76	4630	4755	4620	5960	3210	4585	4660.92	2.37	4668	4821	4702	4536	4417	4251	4762	4477	51	1375	500	3020	5	1	10128682	474	-2.67	0.83	12	0.12	-1753.00	5619.00	9270	20221007	-49.57	3030	20230726	54.29	7140	-34.52	20230208	3030	54.29	20230726	8440	-44.61	20221115	3030	54.29	20230726	0.88	N	129890	500	50 억	240540	N	N	N	N
101	20231012	130707	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4635	50	2	1.09	35149800	7522	29.44	4630	4755	4620	5960	3210	4585	4672.93	2.37	2344	4821	4702	4536	4417	4251	4762	4477	51	1375	500	3020	5	1	10128682	469	-2.64	0.82	12	0.07	-1753.00	5619.00	9270	20221007	-50.00	3030	20230726	52.97	7140	-35.08	20230208	3030	52.97	20230726	8440	-45.08	20221115	3030	52.97	20230726	0.88	N	129890	500	50 억	240540	N	N	N	N
102	20231012	120715	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4620	35	2	0.76	34171850	7311	28.62	4630	4755	4620	5960	3210	4585	4674.03	2.37	2198	4821	4702	4536	4417	4251	4762	4477	51	1375	500	3020	5	1	10128682	468	-2.64	0.82	12	0.07	-1753.00	5619.00	9270	20221007	-50.16	3030	20230726	52.48	7140	-35.29	20230208	3030	52.48	20230726	8440	-45.26	20221115	3030	52.48	20230726	0.88	N	129890	500	50 억	240540	N	N	N	N
103	20231012	110715	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4650	65	2	1.42	24314390	5184	20.29	4630	4755	4630	5960	3210	4585	4690.28	2.37	2536	4821	4702	4536	4417	4251	4762	4477	51	1375	500	3020	5	1	10128682	471	-2.65	0.83	12	0.05	-1753.00	5619.00	9270	20221007	-49.84	3030	20230726	53.47	7140	-34.87	20230208	3030	53.47	20230726	8440	-44.91	20221115	3030	53.47	20230726	0.88	N	129890	500	50 억	240540	N	N	N	N
104	20231012	100710	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4675	90	2	1.96	17495265	3722	14.57	4630	4755	4630	5960	3210	4585	4700.50	2.37	1438	4821	4702	4536	4417	4251	4762	4477	51	1375	500	3020	5	1	10128682	474	-2.67	0.83	12	0.04	-1753.00	5619.00	9270	20221007	-49.57	3030	20230726	54.29	7140	-34.52	20230208	3030	54.29	20230726	8440	-44.61	20221115	3030	54.29	20230726	0.88	N	129890	500	50 억	240540	N	N	N	N
105	20231012	090715	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4690	105	2	2.29	3267490	698	2.73	4630	4690	4630	5960	3210	4585	4681.22	2.37	-334	4821	4702	4536	4417	4251	4762	4477	51	1375	500	3020	5	1	10128682	475	-2.68	0.83	12	0.01	-1753.00	5619.00	9270	20221007	-49.41	3030	20230726	54.79	7140	-34.31	20230208	3030	54.79	20230726	8440	-44.43	20221115	3030	54.79	20230726	0.88	N	129890	500	50 억	240540	N	N	N	N
106	20231011	160706	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4585	125	2	2.80	116439070	25541	88.59	4440	4655	4370	5790	3125	4460	4558.91	2.27	10336	4920	4690	4570	4340	4220	4630	4280	51	1330	500	2940	5	1	10128682	464	-2.62	0.82	12	0.25	-1753.00	5619.00	9580	20221006	-52.14	3030	20230726	51.32	7140	-35.78	20230208	3030	51.32	20230726	9090	-49.56	20221011	3030	51.32	20230726	0.89	N	129890	500	50 억	230312	N	N	N	N
107	20231011	150709	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4580	120	2	2.69	98332995	21517	74.63	4440	4655	4440	5790	3125	4460	4570.01	2.27	9941	4920	4690	4570	4340	4220	4630	4280	51	1330	500	2940	5	1	10128682	464	-2.61	0.82	12	0.21	-1753.00	5619.00	9580	20221006	-52.19	3030	20230726	51.16	7140	-35.85	20230208	3030	51.16	20230726	9090	-49.61	20221011	3030	51.16	20230726	0.89	N	129890	500	50 억	230312	N	N	N	N
108	20231011	140713	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4605	145	2	3.25	97308575	21293	73.86	4440	4655	4440	5790	3125	4460	4569.98	2.27	9989	4920	4690	4570	4340	4220	4630	4280	51	1330	500	2940	5	1	10128682	466	-2.63	0.82	12	0.21	-1753.00	5619.00	9580	20221006	-51.93	3030	20230726	51.98	7140	-35.50	20230208	3030	51.98	20230726	9090	-49.34	20221011	3030	51.98	20230726	0.89	N	129890	500	50 억	230312	N	N	N	N
109	20231011	130703	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4645	185	2	4.15	96078980	21026	72.93	4440	4655	4440	5790	3125	4460	4569.53	2.27	10230	4920	4690	4570	4340	4220	4630	4280	51	1330	500	2940	5	1	10128682	470	-2.65	0.83	12	0.21	-1753.00	5619.00	9580	20221006	-51.51	3030	20230726	53.30	7140	-34.94	20230208	3030	53.30	20230726	9090	-48.90	20221011	3030	53.30	20230726	0.89	N	129890	500	50 억	230312	N	N	N	N
110	20231011	120717	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4640	180	2	4.04	79814440	17486	60.65	4440	4655	4440	5790	3125	4460	4564.48	2.27	9273	4920	4690	4570	4340	4220	4630	4280	51	1330	500	2940	5	1	10128682	470	-2.65	0.83	12	0.17	-1753.00	5619.00	9580	20221006	-51.57	3030	20230726	53.14	7140	-35.01	20230208	3030	53.14	20230726	9090	-48.95	20221011	3030	53.14	20230726	0.89	N	129890	500	50 억	230312	N	N	N	N
111	20231011	110711	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4635	175	2	3.92	76510115	16773	58.18	4440	4655	4440	5790	3125	4460	4561.50	2.27	8686	4920	4690	4570	4340	4220	4630	4280	51	1330	500	2940	5	1	10128682	469	-2.64	0.82	12	0.17	-1753.00	5619.00	9580	20221006	-51.62	3030	20230726	52.97	7140	-35.08	20230208	3030	52.97	20230726	9090	-49.01	20221011	3030	52.97	20230726	0.89	N	129890	500	50 억	230312	N	N	N	N
112	20231011	100707	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4600	140	2	3.14	53493475	11785	40.88	4440	4620	4440	5790	3125	4460	4539.12	2.27	7779	4920	4690	4570	4340	4220	4630	4280	51	1330	500	2940	5	1	10128682	466	-2.62	0.82	12	0.12	-1753.00	5619.00	9580	20221006	-51.98	3030	20230726	51.82	7140	-35.57	20230208	3030	51.82	20230726	9090	-49.39	20221011	3030	51.82	20230726	0.89	N	129890	500	50 억	230312	N	N	N	N
113	20231011	090712	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4500	40	2	0.90	3732970	837	2.90	4440	4500	4440	5790	3125	4460	4459.94	2.27	249	4920	4690	4570	4340	4220	4630	4280	51	1330	500	2940	5	1	10128682	456	-2.57	0.80	12	0.01	-1753.00	5619.00	9580	20221006	-53.03	3030	20230726	48.51	7140	-36.97	20230208	3030	48.51	20230726	9090	-50.50	20221011	3030	48.51	20230726	0.89	N	129890	500	50 억	230312	N	N	N	N
114	20231010	160703	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4460	-340	5	-7.08	130145065	28535	362.07	4800	4800	4450	6240	3360	4800	4561.02	2.29	-686	4970	4885	4825	4740	4680	4855	4710	51	1440	500	3160	5	1	10128682	452	-2.54	0.79	12	0.28	-1753.00	5619.00	10050	20221005	-55.62	3030	20230726	47.19	7140	-37.54	20230208	3030	47.19	20230726	9090	-50.94	20221011	3030	47.19	20230726	0.90	N	129890	500	50 억	231558	N	N	N	N
115	20231010	150701	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4475	-325	5	-6.77	121883860	26684	338.59	4800	4800	4450	6240	3360	4800	4567.68	2.29	-111	4970	4885	4825	4740	4680	4855	4710	51	1440	500	3160	5	1	10128682	453	-2.55	0.80	12	0.26	-1753.00	5619.00	10050	20221005	-55.47	3030	20230726	47.69	7140	-37.32	20230208	3030	47.69	20230726	9090	-50.77	20221011	3030	47.69	20230726	0.90	N	129890	500	50 억	231558	N	N	N	N
116	20231010	140706	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4540	-260	5	-5.42	82538180	17912	227.28	4800	4800	4505	6240	3360	4800	4607.98	2.29	-1787	4970	4885	4825	4740	4680	4855	4710	51	1440	500	3160	5	1	10128682	460	-2.59	0.81	12	0.18	-1753.00	5619.00	10050	20221005	-54.83	3030	20230726	49.83	7140	-36.41	20230208	3030	49.83	20230726	9090	-50.06	20221011	3030	49.83	20230726	0.90	N	129890	500	50 억	231558	N	N	N	N
117	20231010	130658	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4555	-245	5	-5.10	62092125	13389	169.89	4800	4800	4550	6240	3360	4800	4637.55	2.29	-2520	4970	4885	4825	4740	4680	4855	4710	51	1440	500	3160	5	1	10128682	461	-2.60	0.81	12	0.13	-1753.00	5619.00	10050	20221005	-54.68	3030	20230726	50.33	7140	-36.20	20230208	3030	50.33	20230726	9090	-49.89	20221011	3030	50.33	20230726	0.90	N	129890	500	50 억	231558	N	N	N	N
118	20231010	120657	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4650	-150	5	-3.12	42814485	9188	116.58	4800	4800	4600	6240	3360	4800	4659.83	2.29	-541	4970	4885	4825	4740	4680	4855	4710	51	1440	500	3160	5	1	10128682	471	-2.65	0.83	12	0.09	-1753.00	5619.00	10050	20221005	-53.73	3030	20230726	53.47	7140	-34.87	20230208	3030	53.47	20230726	9090	-48.84	20221011	3030	53.47	20230726	0.90	N	129890	500	50 억	231558	N	N	N	N
119	20231010	110647	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4660	-140	5	-2.92	37971485	8143	103.32	4800	4800	4600	6240	3360	4800	4663.08	2.29	-627	4970	4885	4825	4740	4680	4855	4710	51	1440	500	3160	5	1	10128682	472	-2.66	0.83	12	0.08	-1753.00	5619.00	10050	20221005	-53.63	3030	20230726	53.80	7140	-34.73	20230208	3030	53.80	20230726	9090	-48.73	20221011	3030	53.80	20230726	0.90	N	129890	500	50 억	231558	N	N	N	N
120	20231010	100652	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4680	-120	5	-2.50	20389180	4347	55.16	4800	4800	4650	6240	3360	4800	4690.40	2.29	-744	4970	4885	4825	4740	4680	4855	4710	51	1440	500	3160	5	1	10128682	474	-2.67	0.83	12	0.04	-1753.00	5619.00	10050	20221005	-53.43	3030	20230726	54.46	7140	-34.45	20230208	3030	54.46	20230726	9090	-48.51	20221011	3030	54.46	20230726	0.90	N	129890	500	50 억	231558	N	N	N	N
121	20231010	090646	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4770	-30	5	-0.62	3627290	757	9.61	4800	4800	4730	6240	3360	4800	4791.66	2.29	-298	4970	4885	4825	4740	4680	4855	4710	51	1440	500	3160	5	1	10128682	483	-2.72	0.85	12	0.01	-1753.00	5619.00	10050	20221005	-52.54	3030	20230726	57.43	7140	-33.19	20230208	3030	57.43	20230726	9090	-47.52	20221011	3030	57.43	20230726	0.90	N	129890	500	50 억	231558	N	N	N	N
122	20231006	160654	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4800	-100	5	-2.04	37859200	7825	58.19	4900	4910	4765	6370	3430	4900	4838.24	2.31	-2237	5066	4982	4816	4732	4566	5025	4775	51	1470	500	3230	5	1	10128682	486	-2.74	0.85	12	0.08	-1753.00	5619.00	10050	20221004	-52.24	3030	20230726	58.42	7140	-32.77	20230208	3030	58.42	20230726	9580	-49.90	20221006	3030	58.42	20230726	0.91	N	129890	500	50 억	233747	N	N	N	N
123	20231006	150645	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4785	-115	5	-2.35	35993110	7436	55.29	4900	4910	4765	6370	3430	4900	4840.39	2.31	-2039	5066	4982	4816	4732	4566	5025	4775	51	1470	500	3230	5	1	10128682	485	-2.73	0.85	12	0.07	-1753.00	5619.00	10050	20221004	-52.39	3030	20230726	57.92	7140	-32.98	20230208	3030	57.92	20230726	9580	-50.05	20221006	3030	57.92	20230726	0.91	N	129890	500	50 억	233747	N	N	N	N
124	20231006	140646	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4805	-95	5	-1.94	30946380	6382	47.46	4900	4910	4800	6370	3430	4900	4849.01	2.31	-1715	5066	4982	4816	4732	4566	5025	4775	51	1470	500	3230	5	1	10128682	487	-2.74	0.86	12	0.06	-1753.00	5619.00	10050	20221004	-52.19	3030	20230726	58.58	7140	-32.70	20230208	3030	58.58	20230726	9580	-49.84	20221006	3030	58.58	20230726	0.91	N	129890	500	50 억	233747	N	N	N	N
125	20231006	130638	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4815	-85	5	-1.73	22226380	4576	34.03	4900	4910	4815	6370	3430	4900	4857.16	2.31	-738	5066	4982	4816	4732	4566	5025	4775	51	1470	500	3230	5	1	10128682	488	-2.75	0.86	12	0.05	-1753.00	5619.00	10050	20221004	-52.09	3030	20230726	58.91	7140	-32.56	20230208	3030	58.91	20230726	9580	-49.74	20221006	3030	58.91	20230726	0.91	N	129890	500	50 억	233747	N	N	N	N
126	20231006	120637	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4825	-75	5	-1.53	18378270	3778	28.09	4900	4910	4825	6370	3430	4900	4864.55	2.31	-787	5066	4982	4816	4732	4566	5025	4775	51	1470	500	3230	5	1	10128682	489	-2.75	0.86	12	0.04	-1753.00	5619.00	10050	20221004	-51.99	3030	20230726	59.24	7140	-32.42	20230208	3030	59.24	20230726	9580	-49.63	20221006	3030	59.24	20230726	0.91	N	129890	500	50 억	233747	N	N	N	N
127	20231006	110632	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4860	-40	5	-0.82	12652260	2594	19.29	4900	4910	4860	6370	3430	4900	4877.51	2.31	-638	5066	4982	4816	4732	4566	5025	4775	51	1470	500	3230	5	1	10128682	492	-2.77	0.86	12	0.03	-1753.00	5619.00	10050	20221004	-51.64	3030	20230726	60.40	7140	-31.93	20230208	3030	60.40	20230726	9580	-49.27	20221006	3030	60.40	20230726	0.91	N	129890	500	50 억	233747	N	N	N	N
128	20231006	100636	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4880	-20	5	-0.41	5756600	1177	8.75	4900	4910	4870	6370	3430	4900	4890.91	2.31	-14	5066	4982	4816	4732	4566	5025	4775	51	1470	500	3230	5	1	10128682	494	-2.78	0.87	12	0.01	-1753.00	5619.00	10050	20221004	-51.44	3030	20230726	61.06	7140	-31.65	20230208	3030	61.06	20230726	9580	-49.06	20221006	3030	61.06	20230726	0.91	N	129890	500	50 억	233747	N	N	N	N
129	20231006	090632	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4900	0	3	0.00	343320	70	0.52	4900	4910	4900	6370	3430	4900	4904.57	2.31	-20	5066	4982	4816	4732	4566	5025	4775	51	1470	500	3230	5	1	10128682	496	-2.80	0.87	12	0.00	-1753.00	5619.00	10050	20221004	-51.24	3030	20230726	61.72	7140	-31.37	20230208	3030	61.72	20230726	9580	-48.85	20221006	3030	61.72	20230726	0.91	N	129890	500	50 억	233747	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History