KissMeData/043360/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

63 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	20230927	160457	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2785	0	3	0.00	92215175	33440	123.56	2785	2800	2640	3620	1950	2785	2757.63	1.12	264	2925	2855	2790	2720	2655	2822	2687	45	835	500	1890	5	1	9000000	251	36.64	0.55	12	0.37	76.00	5019.00	4080	20230201	-31.74	2540	20230726	9.65	4080	-31.74	20230201	2540	9.65	20230726	4080	-31.74	20230201	2540	9.65	20230726	0.63	N	043360	500	45 억	100350	N	N	N	N
3	20230927	150500	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2785	0	3	0.00	92017420	33369	123.30	2785	2800	2640	3620	1950	2785	2757.57	1.12	263	2925	2855	2790	2720	2655	2822	2687	45	835	500	1890	5	1	9000000	251	36.64	0.55	12	0.37	76.00	5019.00	4080	20230201	-31.74	2540	20230726	9.65	4080	-31.74	20230201	2540	9.65	20230726	4080	-31.74	20230201	2540	9.65	20230726	0.63	N	043360	500	45 억	100350	N	N	N	N
4	20230927	140459	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2785	0	3	0.00	91869815	33316	123.11	2785	2800	2640	3620	1950	2785	2757.53	1.12	258	2925	2855	2790	2720	2655	2822	2687	45	835	500	1890	5	1	9000000	251	36.64	0.55	12	0.37	76.00	5019.00	4080	20230201	-31.74	2540	20230726	9.65	4080	-31.74	20230201	2540	9.65	20230726	4080	-31.74	20230201	2540	9.65	20230726	0.63	N	043360	500	45 억	100350	N	N	N	N
5	20230927	130455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2725	-60	5	-2.15	65035055	23657	87.41	2785	2800	2640	3620	1950	2785	2749.08	1.12	223	2925	2855	2790	2720	2655	2822	2687	45	835	500	1890	5	1	9000000	245	35.86	0.54	12	0.26	76.00	5019.00	4080	20230201	-33.21	2540	20230726	7.28	4080	-33.21	20230201	2540	7.28	20230726	4080	-33.21	20230201	2540	7.28	20230726	0.63	N	043360	500	45 억	100350	N	N	N	N
6	20230927	120454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2750	-35	5	-1.26	57947690	21058	77.81	2785	2800	2640	3620	1950	2785	2751.81	1.12	223	2925	2855	2790	2720	2655	2822	2687	45	835	500	1890	5	1	9000000	248	36.18	0.55	12	0.23	76.00	5019.00	4080	20230201	-32.60	2540	20230726	8.27	4080	-32.60	20230201	2540	8.27	20230726	4080	-32.60	20230201	2540	8.27	20230726	0.63	N	043360	500	45 억	100350	N	N	N	N
7	20230927	110458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2740	-45	5	-1.62	57695595	20966	77.47	2785	2800	2640	3620	1950	2785	2751.86	1.12	314	2925	2855	2790	2720	2655	2822	2687	45	835	500	1890	5	1	9000000	247	36.05	0.55	12	0.23	76.00	5019.00	4080	20230201	-32.84	2540	20230726	7.87	4080	-32.84	20230201	2540	7.87	20230726	4080	-32.84	20230201	2540	7.87	20230726	0.63	N	043360	500	45 억	100350	N	N	N	N
8	20230927	100454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2795	10	2	0.36	29748335	10733	39.66	2785	2800	2640	3620	1950	2785	2771.67	1.12	-68	2925	2855	2790	2720	2655	2822	2687	45	835	500	1890	5	1	9000000	252	36.78	0.56	12	0.12	76.00	5019.00	4080	20230201	-31.50	2540	20230726	10.04	4080	-31.50	20230201	2540	10.04	20230726	4080	-31.50	20230201	2540	10.04	20230726	0.63	N	043360	500	45 억	100350	N	N	N	N
9	20230927	090502	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2695	-90	5	-3.23	2721065	1009	3.73	2785	2785	2640	3620	1950	2785	2696.79	1.12	0	2925	2855	2790	2720	2655	2822	2687	45	835	500	1890	5	1	9000000	243	35.46	0.54	12	0.01	76.00	5019.00	4080	20230201	-33.95	2540	20230726	6.10	4080	-33.95	20230201	2540	6.10	20230726	4080	-33.95	20230201	2540	6.10	20230726	0.63	N	043360	500	45 억	100350	N	N	N	N
10	20230926	160455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2785	-75	5	-2.62	74601160	27063	146.64	2860	2860	2725	3715	2005	2860	2756.57	1.11	230	3033	2946	2853	2766	2673	2950	2770	45	855	500	1940	5	1	9000000	251	36.64	0.55	12	0.30	76.00	5019.00	4080	20230201	-31.74	2540	20230726	9.65	4080	-31.74	20230201	2540	9.65	20230726	4080	-31.74	20230201	2540	9.65	20230726	0.63	N	043360	500	45 억	100211	N	N	N	N
11	20230926	150457	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2740	-120	5	-4.20	70944525	25728	139.40	2860	2860	2725	3715	2005	2860	2757.48	1.11	557	3033	2946	2853	2766	2673	2950	2770	45	855	500	1940	5	1	9000000	247	36.05	0.55	12	0.29	76.00	5019.00	4080	20230201	-32.84	2540	20230726	7.87	4080	-32.84	20230201	2540	7.87	20230726	4080	-32.84	20230201	2540	7.87	20230726	0.63	N	043360	500	45 억	100211	N	N	N	N
12	20230926	140451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2760	-100	5	-3.50	56121140	20327	110.14	2860	2860	2725	3715	2005	2860	2760.92	1.11	318	3033	2946	2853	2766	2673	2950	2770	45	855	500	1940	5	1	9000000	248	36.32	0.55	12	0.23	76.00	5019.00	4080	20230201	-32.35	2540	20230726	8.66	4080	-32.35	20230201	2540	8.66	20230726	4080	-32.35	20230201	2540	8.66	20230726	0.63	N	043360	500	45 억	100211	N	N	N	N
13	20230926	130452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2745	-115	5	-4.02	52961625	19176	103.90	2860	2860	2725	3715	2005	2860	2761.87	1.11	306	3033	2946	2853	2766	2673	2950	2770	45	855	500	1940	5	1	9000000	247	36.12	0.55	12	0.21	76.00	5019.00	4080	20230201	-32.72	2540	20230726	8.07	4080	-32.72	20230201	2540	8.07	20230726	4080	-32.72	20230201	2540	8.07	20230726	0.63	N	043360	500	45 억	100211	N	N	N	N
14	20230926	120455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2765	-95	5	-3.32	25816505	9293	50.35	2860	2860	2725	3715	2005	2860	2778.06	1.11	-245	3033	2946	2853	2766	2673	2950	2770	45	855	500	1940	5	1	9000000	249	36.38	0.55	12	0.10	76.00	5019.00	4080	20230201	-32.23	2540	20230726	8.86	4080	-32.23	20230201	2540	8.86	20230726	4080	-32.23	20230201	2540	8.86	20230726	0.63	N	043360	500	45 억	100211	N	N	N	N
15	20230926	110454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2825	-35	5	-1.22	4099390	1450	7.86	2860	2860	2770	3715	2005	2860	2827.17	1.11	-213	3033	2946	2853	2766	2673	2950	2770	45	855	500	1940	5	1	9000000	254	37.17	0.56	12	0.02	76.00	5019.00	4080	20230201	-30.76	2540	20230726	11.22	4080	-30.76	20230201	2540	11.22	20230726	4080	-30.76	20230201	2540	11.22	20230726	0.63	N	043360	500	45 억	100211	N	N	N	N
16	20230926	100452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2805	-55	5	-1.92	3495695	1235	6.69	2860	2860	2770	3715	2005	2860	2830.52	1.11	-173	3033	2946	2853	2766	2673	2950	2770	45	855	500	1940	5	1	9000000	252	36.91	0.56	12	0.01	76.00	5019.00	4080	20230201	-31.25	2540	20230726	10.43	4080	-31.25	20230201	2540	10.43	20230726	4080	-31.25	20230201	2540	10.43	20230726	0.63	N	043360	500	45 억	100211	N	N	N	N
17	20230926	090453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2785	-75	5	-2.62	2577895	910	4.93	2860	2860	2770	3715	2005	2860	2832.85	1.11	0	3033	2946	2853	2766	2673	2950	2770	45	855	500	1940	5	1	9000000	251	36.64	0.55	12	0.01	76.00	5019.00	4080	20230201	-31.74	2540	20230726	9.65	4080	-31.74	20230201	2540	9.65	20230726	4080	-31.74	20230201	2540	9.65	20230726	0.63	N	043360	500	45 억	100211	N	N	N	N
18	20230925	160453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2860	0	3	0.00	52238225	18456	153.94	2860	2940	2760	3715	2005	2860	2830.18	1.12	5	2950	2905	2815	2770	2680	2927	2792	45	855	500	1940	5	1	9000000	257	37.63	0.57	12	0.21	76.00	5019.00	4080	20230201	-29.90	2540	20230726	12.60	4080	-29.90	20230201	2540	12.60	20230726	4080	-29.90	20230201	2540	12.60	20230726	0.63	N	043360	500	45 억	100378	N	N	N	N
19	20230925	150456	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2795	-65	5	-2.27	49416120	17452	145.57	2860	2940	2760	3715	2005	2860	2831.54	1.12	-4	2950	2905	2815	2770	2680	2927	2792	45	855	500	1940	5	1	9000000	252	36.78	0.56	12	0.19	76.00	5019.00	4080	20230201	-31.50	2540	20230726	10.04	4080	-31.50	20230201	2540	10.04	20230726	4080	-31.50	20230201	2540	10.04	20230726	0.63	N	043360	500	45 억	100378	N	N	N	N
20	20230925	140448	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2785	-75	5	-2.62	36314660	12748	106.33	2860	2940	2760	3715	2005	2860	2848.66	1.12	534	2950	2905	2815	2770	2680	2927	2792	45	855	500	1940	5	1	9000000	251	36.64	0.55	12	0.14	76.00	5019.00	4080	20230201	-31.74	2540	20230726	9.65	4080	-31.74	20230201	2540	9.65	20230726	4080	-31.74	20230201	2540	9.65	20230726	0.63	N	043360	500	45 억	100378	N	N	N	N
21	20230925	130450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2770	-90	5	-3.15	33467300	11724	97.79	2860	2940	2760	3715	2005	2860	2854.60	1.12	483	2950	2905	2815	2770	2680	2927	2792	45	855	500	1940	5	1	9000000	249	36.45	0.55	12	0.13	76.00	5019.00	4080	20230201	-32.11	2540	20230726	9.06	4080	-32.11	20230201	2540	9.06	20230726	4080	-32.11	20230201	2540	9.06	20230726	0.63	N	043360	500	45 억	100378	N	N	N	N
22	20230925	120454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2800	-60	5	-2.10	29441910	10279	85.74	2860	2940	2760	3715	2005	2860	2864.28	1.12	464	2950	2905	2815	2770	2680	2927	2792	45	855	500	1940	5	1	9000000	252	36.84	0.56	12	0.11	76.00	5019.00	4080	20230201	-31.37	2540	20230726	10.24	4080	-31.37	20230201	2540	10.24	20230726	4080	-31.37	20230201	2540	10.24	20230726	0.63	N	043360	500	45 억	100378	N	N	N	N
23	20230925	110449	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2795	-65	5	-2.27	25190815	8761	73.08	2860	2940	2760	3715	2005	2860	2875.34	1.12	-102	2950	2905	2815	2770	2680	2927	2792	45	855	500	1940	5	1	9000000	252	36.78	0.56	12	0.10	76.00	5019.00	4080	20230201	-31.50	2540	20230726	10.04	4080	-31.50	20230201	2540	10.04	20230726	4080	-31.50	20230201	2540	10.04	20230726	0.63	N	043360	500	45 억	100378	N	N	N	N
24	20230925	100451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2870	10	2	0.35	20676785	7166	59.77	2860	2940	2860	3715	2005	2860	2885.40	1.12	-67	2950	2905	2815	2770	2680	2927	2792	45	855	500	1940	5	1	9000000	258	37.76	0.57	12	0.08	76.00	5019.00	4080	20230201	-29.66	2540	20230726	12.99	4080	-29.66	20230201	2540	12.99	20230726	4080	-29.66	20230201	2540	12.99	20230726	0.63	N	043360	500	45 억	100378	N	N	N	N
25	20230925	090451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2935	75	2	2.62	11781725	4096	34.16	2860	2940	2860	3715	2005	2860	2876.40	1.12	24	2950	2905	2815	2770	2680	2927	2792	45	855	500	1940	5	1	9000000	264	38.62	0.58	12	0.05	76.00	5019.00	4080	20230201	-28.06	2540	20230726	15.55	4080	-28.06	20230201	2540	15.55	20230726	4080	-28.06	20230201	2540	15.55	20230726	0.63	N	043360	500	45 억	100378	N	N	N	N
26	20230922	160506	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2860	0	3	0.00	33513735	11985	156.24	2835	2860	2725	3715	2005	2860	2796.31	1.12	-243	3060	2960	2905	2805	2750	2932	2777	45	855	500	1940	5	1	9000000	257	37.63	0.57	12	0.13	76.00	5019.00	4080	20230201	-29.90	2540	20230726	12.60	4080	-29.90	20230201	2540	12.60	20230726	4080	-29.90	20230201	2540	12.60	20230726	0.63	N	043360	500	45 억	100854	N	N	N	N
27	20230922	150502	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2860	0	3	0.00	31071295	11131	145.10	2835	2860	2725	3715	2005	2860	2791.42	1.12	340	3060	2960	2905	2805	2750	2932	2777	45	855	500	1940	5	1	9000000	257	37.63	0.57	12	0.12	76.00	5019.00	4080	20230201	-29.90	2540	20230726	12.60	4080	-29.90	20230201	2540	12.60	20230726	4080	-29.90	20230201	2540	12.60	20230726	0.63	N	043360	500	45 억	100854	N	N	N	N
28	20230922	140504	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2845	-15	5	-0.52	30196755	10823	141.09	2835	2860	2725	3715	2005	2860	2790.05	1.12	483	3060	2960	2905	2805	2750	2932	2777	45	855	500	1940	5	1	9000000	256	37.43	0.57	12	0.12	76.00	5019.00	4080	20230201	-30.27	2540	20230726	12.01	4080	-30.27	20230201	2540	12.01	20230726	4080	-30.27	20230201	2540	12.01	20230726	0.63	N	043360	500	45 억	100854	N	N	N	N
29	20230922	130437	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2815	-45	5	-1.57	20571750	7432	96.88	2835	2835	2725	3715	2005	2860	2768.00	1.12	488	3060	2960	2905	2805	2750	2932	2777	45	855	500	1940	5	1	9000000	253	37.04	0.56	12	0.08	76.00	5019.00	4080	20230201	-31.00	2540	20230726	10.83	4080	-31.00	20230201	2540	10.83	20230726	4080	-31.00	20230201	2540	10.83	20230726	0.63	N	043360	500	45 억	100854	N	N	N	N
30	20230922	120433	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2810	-50	5	-1.75	18512290	6697	87.30	2835	2835	2725	3715	2005	2860	2764.27	1.12	953	3060	2960	2905	2805	2750	2932	2777	45	855	500	1940	5	1	9000000	253	36.97	0.56	12	0.07	76.00	5019.00	4080	20230201	-31.13	2540	20230726	10.63	4080	-31.13	20230201	2540	10.63	20230726	4080	-31.13	20230201	2540	10.63	20230726	0.63	N	043360	500	45 억	100854	N	N	N	N
31	20230922	110433	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2830	-30	5	-1.05	18143195	6566	85.60	2835	2835	2725	3715	2005	2860	2763.20	1.12	946	3060	2960	2905	2805	2750	2932	2777	45	855	500	1940	5	1	9000000	255	37.24	0.56	12	0.07	76.00	5019.00	4080	20230201	-30.64	2540	20230726	11.42	4080	-30.64	20230201	2540	11.42	20230726	4080	-30.64	20230201	2540	11.42	20230726	0.63	N	043360	500	45 억	100854	N	N	N	N
32	20230922	100433	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2790	-70	5	-2.45	13817820	5013	65.35	2835	2835	2725	3715	2005	2860	2756.40	1.12	806	3060	2960	2905	2805	2750	2932	2777	45	855	500	1940	5	1	9000000	251	36.71	0.56	12	0.06	76.00	5019.00	4080	20230201	-31.62	2540	20230726	9.84	4080	-31.62	20230201	2540	9.84	20230726	4080	-31.62	20230201	2540	9.84	20230726	0.63	N	043360	500	45 억	100854	N	N	N	N
33	20230922	090428	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2790	-70	5	-2.45	594880	214	2.79	2835	2835	2765	3715	2005	2860	2779.81	1.12	-1	3060	2960	2905	2805	2750	2932	2777	45	855	500	1940	5	1	9000000	251	36.71	0.56	12	0.00	76.00	5019.00	4080	20230201	-31.62	2540	20230726	9.84	4080	-31.62	20230201	2540	9.84	20230726	4080	-31.62	20230201	2540	9.84	20230726	0.63	N	043360	500	45 억	100854	N	N	N	N
34	20230921	160435	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2860	-130	5	-4.35	22457440	7671	100.41	3000	3005	2850	3885	2095	2990	2931.50	1.13	-106	3076	3032	3001	2957	2926	3055	2980	45	895	500	2030	5	1	9000000	257	37.63	0.57	12	0.09	76.00	5019.00	4080	20230201	-29.90	2540	20230726	12.60	4080	-29.90	20230201	2540	12.60	20230726	4080	-29.90	20230201	2540	12.60	20230726	0.63	N	043360	500	45 억	101464	N	N	N	N
35	20230921	150429	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2935	-55	5	-1.84	14259715	4808	62.93	3000	3005	2850	3885	2095	2990	2965.83	1.13	401	3076	3032	3001	2957	2926	3055	2980	45	895	500	2030	5	1	9000000	264	38.62	0.58	12	0.05	76.00	5019.00	4080	20230201	-28.06	2540	20230726	15.55	4080	-28.06	20230201	2540	15.55	20230726	4080	-28.06	20230201	2540	15.55	20230726	0.63	N	043360	500	45 억	101464	N	N	N	N
36	20230921	140432	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3000	10	2	0.33	8693360	2914	38.14	3000	3005	2935	3885	2095	2990	2983.31	1.13	-178	3076	3032	3001	2957	2926	3055	2980	45	895	500	2030	5	1	9000000	270	39.47	0.60	12	0.03	76.00	5019.00	4080	20230201	-26.47	2540	20230726	18.11	4080	-26.47	20230201	2540	18.11	20230726	4080	-26.47	20230201	2540	18.11	20230726	0.63	N	043360	500	45 억	101464	N	N	N	N
37	20230921	130427	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2995	5	2	0.17	8124060	2724	35.65	3000	3005	2935	3885	2095	2990	2982.40	1.13	-299	3076	3032	3001	2957	2926	3055	2980	45	895	500	2030	5	1	9000000	270	39.41	0.60	12	0.03	76.00	5019.00	4080	20230201	-26.59	2540	20230726	17.91	4080	-26.59	20230201	2540	17.91	20230726	4080	-26.59	20230201	2540	17.91	20230726	0.63	N	043360	500	45 억	101464	N	N	N	N
38	20230921	120425	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3000	10	2	0.33	8002380	2683	35.12	3000	3005	2935	3885	2095	2990	2982.62	1.13	-294	3076	3032	3001	2957	2926	3055	2980	45	895	500	2030	5	1	9000000	270	39.47	0.60	12	0.03	76.00	5019.00	4080	20230201	-26.47	2540	20230726	18.11	4080	-26.47	20230201	2540	18.11	20230726	4080	-26.47	20230201	2540	18.11	20230726	0.63	N	043360	500	45 억	101464	N	N	N	N
39	20230921	110435	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2995	5	2	0.17	7294660	2445	32.00	3000	3005	2935	3885	2095	2990	2983.50	1.13	-202	3076	3032	3001	2957	2926	3055	2980	45	895	500	2030	5	1	9000000	270	39.41	0.60	12	0.03	76.00	5019.00	4080	20230201	-26.59	2540	20230726	17.91	4080	-26.59	20230201	2540	17.91	20230726	4080	-26.59	20230201	2540	17.91	20230726	0.63	N	043360	500	45 억	101464	N	N	N	N
40	20230921	100428	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2995	5	2	0.17	4332250	1446	18.93	3000	3005	2935	3885	2095	2990	2996.02	1.13	-197	3076	3032	3001	2957	2926	3055	2980	45	895	500	2030	5	1	9000000	270	39.41	0.60	12	0.02	76.00	5019.00	4080	20230201	-26.59	2540	20230726	17.91	4080	-26.59	20230201	2540	17.91	20230726	4080	-26.59	20230201	2540	17.91	20230726	0.63	N	043360	500	45 억	101464	N	N	N	N
41	20230921	090433	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2990	0	3	0.00	116760	39	0.51	3000	3000	2990	3885	2095	2990	2993.85	1.13	0	3076	3032	3001	2957	2926	3055	2980	45	895	500	2030	5	1	9000000	269	39.34	0.60	12	0.00	76.00	5019.00	4080	20230201	-26.72	2540	20230726	17.72	4080	-26.72	20230201	2540	17.72	20230726	4080	-26.72	20230201	2540	17.72	20230726	0.63	N	043360	500	45 억	101464	N	N	N	N
42	20230920	160432	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2990	-25	5	-0.83	22945230	7640	109.66	2970	3045	2970	3915	2115	3015	3003.30	1.13	45	3071	3042	3021	2992	2971	3057	3007	45	900	500	2050	5	1	9000000	269	39.34	0.60	12	0.08	76.00	5019.00	4080	20230201	-26.72	2540	20230726	17.72	4080	-26.72	20230201	2540	17.72	20230726	4080	-26.72	20230201	2540	17.72	20230726	0.63	N	043360	500	45 억	101419	N	N	N	N
43	20230920	150422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2990	-25	5	-0.83	21438530	7137	102.44	2970	3045	2970	3915	2115	3015	3003.86	1.13	222	3071	3042	3021	2992	2971	3057	3007	45	900	500	2050	5	1	9000000	269	39.34	0.60	12	0.08	76.00	5019.00	4080	20230201	-26.72	2540	20230726	17.72	4080	-26.72	20230201	2540	17.72	20230726	4080	-26.72	20230201	2540	17.72	20230726	0.63	N	043360	500	45 억	101419	N	N	N	N
44	20230920	140426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2995	-20	5	-0.66	19697430	6556	94.10	2970	3045	2970	3915	2115	3015	3004.49	1.13	234	3071	3042	3021	2992	2971	3057	3007	45	900	500	2050	5	1	9000000	270	39.41	0.60	12	0.07	76.00	5019.00	4080	20230201	-26.59	2540	20230726	17.91	4080	-26.59	20230201	2540	17.91	20230726	4080	-26.59	20230201	2540	17.91	20230726	0.63	N	043360	500	45 억	101419	N	N	N	N
45	20230920	130425	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3000	-15	5	-0.50	11675975	3895	55.91	2970	3025	2970	3915	2115	3015	2997.68	1.13	84	3071	3042	3021	2992	2971	3057	3007	45	900	500	2050	5	1	9000000	270	39.47	0.60	12	0.04	76.00	5019.00	4080	20230201	-26.47	2540	20230726	18.11	4080	-26.47	20230201	2540	18.11	20230726	4080	-26.47	20230201	2540	18.11	20230726	0.63	N	043360	500	45 억	101419	N	N	N	N
46	20230920	120423	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3020	5	2	0.17	11304575	3771	54.13	2970	3025	2970	3915	2115	3015	2997.77	1.13	88	3071	3042	3021	2992	2971	3057	3007	45	900	500	2050	5	1	9000000	272	39.74	0.60	12	0.04	76.00	5019.00	4080	20230201	-25.98	2540	20230726	18.90	4080	-25.98	20230201	2540	18.90	20230726	4080	-25.98	20230201	2540	18.90	20230726	0.63	N	043360	500	45 억	101419	N	N	N	N
47	20230920	110427	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2995	-20	5	-0.66	5046020	1678	24.08	2970	3025	2970	3915	2115	3015	3007.16	1.13	-2	3071	3042	3021	2992	2971	3057	3007	45	900	500	2050	5	1	9000000	270	39.41	0.60	12	0.02	76.00	5019.00	4080	20230201	-26.59	2540	20230726	17.91	4080	-26.59	20230201	2540	17.91	20230726	4080	-26.59	20230201	2540	17.91	20230726	0.63	N	043360	500	45 억	101419	N	N	N	N
48	20230920	100419	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3020	5	2	0.17	1685855	560	8.04	2970	3025	2970	3915	2115	3015	3010.46	1.13	-1	3071	3042	3021	2992	2971	3057	3007	45	900	500	2050	5	1	9000000	272	39.74	0.60	12	0.01	76.00	5019.00	4080	20230201	-25.98	2540	20230726	18.90	4080	-25.98	20230201	2540	18.90	20230726	4080	-25.98	20230201	2540	18.90	20230726	0.63	N	043360	500	45 억	101419	N	N	N	N
49	20230920	090424	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3010	-5	5	-0.17	184360	62	0.89	2970	3010	2970	3915	2115	3015	2973.55	1.13	-1	3071	3042	3021	2992	2971	3057	3007	45	900	500	2050	5	1	9000000	271	39.61	0.60	12	0.00	76.00	5019.00	4080	20230201	-26.23	2540	20230726	18.50	4080	-26.23	20230201	2540	18.50	20230726	4080	-26.23	20230201	2540	18.50	20230726	0.63	N	043360	500	45 억	101419	N	N	N	N
50	20230919	160421	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3015	-25	5	-0.82	21115835	6967	34.49	3010	3050	3000	3950	2130	3040	3030.84	1.13	-568	3123	3081	3018	2976	2913	3102	2997	45	910	500	2060	5	1	9000000	271	39.67	0.60	12	0.08	76.00	5019.00	4080	20230201	-26.10	2540	20230726	18.70	4080	-26.10	20230201	2540	18.70	20230726	4080	-26.10	20230201	2540	18.70	20230726	0.63	N	043360	500	45 억	101987	N	N	N	N
51	20230919	150422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3025	-15	5	-0.49	20410290	6733	33.33	3010	3050	3000	3950	2130	3040	3031.38	1.13	-562	3123	3081	3018	2976	2913	3102	2997	45	910	500	2060	5	1	9000000	272	39.80	0.60	12	0.07	76.00	5019.00	4080	20230201	-25.86	2540	20230726	19.09	4080	-25.86	20230201	2540	19.09	20230726	4080	-25.86	20230201	2540	19.09	20230726	0.63	N	043360	500	45 억	101987	N	N	N	N
52	20230919	140420	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3025	-15	5	-0.49	17189215	5670	28.07	3010	3050	3000	3950	2130	3040	3031.61	1.13	-123	3123	3081	3018	2976	2913	3102	2997	45	910	500	2060	5	1	9000000	272	39.80	0.60	12	0.06	76.00	5019.00	4080	20230201	-25.86	2540	20230726	19.09	4080	-25.86	20230201	2540	19.09	20230726	4080	-25.86	20230201	2540	19.09	20230726	0.63	N	043360	500	45 억	101987	N	N	N	N
53	20230919	130415	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3025	-15	5	-0.49	11668300	3845	19.03	3010	3050	3000	3950	2130	3040	3034.67	1.13	-113	3123	3081	3018	2976	2913	3102	2997	45	910	500	2060	5	1	9000000	272	39.80	0.60	12	0.04	76.00	5019.00	4080	20230201	-25.86	2540	20230726	19.09	4080	-25.86	20230201	2540	19.09	20230726	4080	-25.86	20230201	2540	19.09	20230726	0.63	N	043360	500	45 억	101987	N	N	N	N
54	20230919	120428	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3025	-15	5	-0.49	11607800	3825	18.93	3010	3050	3000	3950	2130	3040	3034.72	1.13	-113	3123	3081	3018	2976	2913	3102	2997	45	910	500	2060	5	1	9000000	272	39.80	0.60	12	0.04	76.00	5019.00	4080	20230201	-25.86	2540	20230726	19.09	4080	-25.86	20230201	2540	19.09	20230726	4080	-25.86	20230201	2540	19.09	20230726	0.63	N	043360	500	45 억	101987	N	N	N	N
55	20230919	110427	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3040	0	3	0.00	10854170	3576	17.70	3010	3050	3000	3950	2130	3040	3035.28	1.13	-112	3123	3081	3018	2976	2913	3102	2997	45	910	500	2060	5	1	9000000	274	40.00	0.61	12	0.04	76.00	5019.00	4080	20230201	-25.49	2540	20230726	19.69	4080	-25.49	20230201	2540	19.69	20230726	4080	-25.49	20230201	2540	19.69	20230726	0.63	N	043360	500	45 억	101987	N	N	N	N
56	20230919	100422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3040	0	3	0.00	7489420	2467	12.21	3010	3050	3000	3950	2130	3040	3035.84	1.13	-106	3123	3081	3018	2976	2913	3102	2997	45	910	500	2060	5	1	9000000	274	40.00	0.61	12	0.03	76.00	5019.00	4080	20230201	-25.49	2540	20230726	19.69	4080	-25.49	20230201	2540	19.69	20230726	4080	-25.49	20230201	2540	19.69	20230726	0.63	N	043360	500	45 억	101987	N	N	N	N
57	20230919	090422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3010	-30	5	-0.99	592160	197	0.98	3010	3010	3000	3950	2130	3040	3005.89	1.13	-31	3123	3081	3018	2976	2913	3102	2997	45	910	500	2060	5	1	9000000	271	39.61	0.60	12	0.00	76.00	5019.00	4080	20230201	-26.23	2540	20230726	18.50	4080	-26.23	20230201	2540	18.50	20230726	4080	-26.23	20230201	2540	18.50	20230726	0.63	N	043360	500	45 억	101987	N	N	N	N
58	20230918	160423	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3040	70	2	2.36	60880220	20200	154.01	2955	3060	2955	3860	2080	2970	3013.87	1.13	465	3030	3000	2940	2910	2850	3015	2925	45	890	500	2010	5	1	9000000	274	40.00	0.61	12	0.22	76.00	5019.00	4080	20230201	-25.49	2540	20230726	19.69	4080	-25.49	20230201	2540	19.69	20230726	4080	-25.49	20230201	2540	19.69	20230726	0.63	N	043360	500	45 억	101522	N	N	N	N
59	20230918	150420	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3005	35	2	1.18	58174295	19296	147.12	2955	3060	2955	3860	2080	2970	3014.84	1.13	407	3030	3000	2940	2910	2850	3015	2925	45	890	500	2010	5	1	9000000	270	39.54	0.60	12	0.21	76.00	5019.00	4080	20230201	-26.35	2540	20230726	18.31	4080	-26.35	20230201	2540	18.31	20230726	4080	-26.35	20230201	2540	18.31	20230726	0.63	N	043360	500	45 억	101522	N	N	N	N
60	20230918	140432	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3030	60	2	2.02	45700340	15165	115.62	2955	3060	2955	3860	2080	2970	3013.54	1.13	305	3030	3000	2940	2910	2850	3015	2925	45	890	500	2010	5	1	9000000	273	39.87	0.60	12	0.17	76.00	5019.00	4080	20230201	-25.74	2540	20230726	19.29	4080	-25.74	20230201	2540	19.29	20230726	4080	-25.74	20230201	2540	19.29	20230726	0.63	N	043360	500	45 억	101522	N	N	N	N
61	20230918	130422	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3045	75	2	2.53	43523410	14449	110.16	2955	3060	2955	3860	2080	2970	3012.21	1.13	274	3030	3000	2940	2910	2850	3015	2925	45	890	500	2010	5	1	9000000	274	40.07	0.61	12	0.16	76.00	5019.00	4080	20230201	-25.37	2540	20230726	19.88	4080	-25.37	20230201	2540	19.88	20230726	4080	-25.37	20230201	2540	19.88	20230726	0.63	N	043360	500	45 억	101522	N	N	N	N
62	20230918	120423	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3045	75	2	2.53	30052135	10000	76.24	2955	3060	2955	3860	2080	2970	3005.21	1.13	211	3030	3000	2940	2910	2850	3015	2925	45	890	500	2010	5	1	9000000	274	40.07	0.61	12	0.11	76.00	5019.00	4080	20230201	-25.37	2540	20230726	19.88	4080	-25.37	20230201	2540	19.88	20230726	4080	-25.37	20230201	2540	19.88	20230726	0.63	N	043360	500	45 억	101522	N	N	N	N
63	20230918	110424	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3015	45	2	1.52	19418670	6504	49.59	2955	3030	2955	3860	2080	2970	2985.65	1.13	327	3030	3000	2940	2910	2850	3015	2925	45	890	500	2010	5	1	9000000	271	39.67	0.60	12	0.07	76.00	5019.00	4080	20230201	-26.10	2540	20230726	18.70	4080	-26.10	20230201	2540	18.70	20230726	4080	-26.10	20230201	2540	18.70	20230726	0.63	N	043360	500	45 억	101522	N	N	N	N
64	20230918	100418	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3015	45	2	1.52	14358310	4829	36.82	2955	3015	2955	3860	2080	2970	2973.35	1.13	407	3030	3000	2940	2910	2850	3015	2925	45	890	500	2010	5	1	9000000	271	39.67	0.60	12	0.05	76.00	5019.00	4080	20230201	-26.10	2540	20230726	18.70	4080	-26.10	20230201	2540	18.70	20230726	4080	-26.10	20230201	2540	18.70	20230726	0.63	N	043360	500	45 억	101522	N	N	N	N
65	20230918	090415	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2960	-10	5	-0.34	5681225	1922	14.65	2955	2960	2955	3860	2080	2970	2955.89	1.13	342	3030	3000	2940	2910	2850	3015	2925	45	890	500	2010	5	1	9000000	266	38.95	0.59	12	0.02	76.00	5019.00	4080	20230201	-27.45	2540	20230726	16.54	4080	-27.45	20230201	2540	16.54	20230726	4080	-27.45	20230201	2540	16.54	20230726	0.63	N	043360	500	45 억	101522	N	N	N	N
66	20230915	160419	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2970	90	2	3.12	38074715	13116	140.10	2895	2970	2880	3740	2020	2880	2902.92	1.12	711	2936	2907	2856	2827	2776	2922	2842	45	860	500	1950	5	1	9000000	267	39.08	0.59	12	0.15	76.00	5019.00	4080	20230201	-27.21	2540	20230726	16.93	4080	-27.21	20230201	2540	16.93	20230726	4080	-27.21	20230201	2540	16.93	20230726	0.63	N	043360	500	45 억	100811	N	N	N	N
67	20230915	150421	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2970	90	2	3.12	37305485	12857	137.33	2895	2970	2880	3740	2020	2880	2901.57	1.12	699	2936	2907	2856	2827	2776	2922	2842	45	860	500	1950	5	1	9000000	267	39.08	0.59	12	0.14	76.00	5019.00	4080	20230201	-27.21	2540	20230726	16.93	4080	-27.21	20230201	2540	16.93	20230726	4080	-27.21	20230201	2540	16.93	20230726	0.63	N	043360	500	45 억	100811	N	N	N	N
68	20230915	140419	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2945	65	2	2.26	36539435	12597	134.55	2895	2955	2880	3740	2020	2880	2900.65	1.12	636	2936	2907	2856	2827	2776	2922	2842	45	860	500	1950	5	1	9000000	265	38.75	0.59	12	0.14	76.00	5019.00	4080	20230201	-27.82	2540	20230726	15.94	4080	-27.82	20230201	2540	15.94	20230726	4080	-27.82	20230201	2540	15.94	20230726	0.63	N	043360	500	45 억	100811	N	N	N	N
69	20230915	130417	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2910	30	2	1.04	30577100	10557	112.76	2895	2910	2880	3740	2020	2880	2896.38	1.12	544	2936	2907	2856	2827	2776	2922	2842	45	860	500	1950	5	1	9000000	262	38.29	0.58	12	0.12	76.00	5019.00	4080	20230201	-28.68	2540	20230726	14.57	4080	-28.68	20230201	2540	14.57	20230726	4080	-28.68	20230201	2540	14.57	20230726	0.63	N	043360	500	45 억	100811	N	N	N	N
70	20230915	120423	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2910	30	2	1.04	16736395	5774	61.67	2895	2910	2880	3740	2020	2880	2898.58	1.12	455	2936	2907	2856	2827	2776	2922	2842	45	860	500	1950	5	1	9000000	262	38.29	0.58	12	0.06	76.00	5019.00	4080	20230201	-28.68	2540	20230726	14.57	4080	-28.68	20230201	2540	14.57	20230726	4080	-28.68	20230201	2540	14.57	20230726	0.63	N	043360	500	45 억	100811	N	N	N	N
71	20230915	110423	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2905	25	2	0.87	13119775	4530	48.39	2895	2910	2880	3740	2020	2880	2896.20	1.12	455	2936	2907	2856	2827	2776	2922	2842	45	860	500	1950	5	1	9000000	261	38.22	0.58	12	0.05	76.00	5019.00	4080	20230201	-28.80	2540	20230726	14.37	4080	-28.80	20230201	2540	14.37	20230726	4080	-28.80	20230201	2540	14.37	20230726	0.63	N	043360	500	45 억	100811	N	N	N	N
72	20230915	100424	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2900	20	2	0.69	11702135	4042	43.17	2895	2910	2880	3740	2020	2880	2895.13	1.12	455	2936	2907	2856	2827	2776	2922	2842	45	860	500	1950	5	1	9000000	261	38.16	0.58	12	0.04	76.00	5019.00	4080	20230201	-28.92	2540	20230726	14.17	4080	-28.92	20230201	2540	14.17	20230726	4080	-28.92	20230201	2540	14.17	20230726	0.63	N	043360	500	45 억	100811	N	N	N	N
73	20230915	090416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2905	25	2	0.87	9178280	3172	33.88	2895	2910	2880	3740	2020	2880	2893.53	1.12	34	2936	2907	2856	2827	2776	2922	2842	45	860	500	1950	5	1	9000000	261	38.22	0.58	12	0.04	76.00	5019.00	4080	20230201	-28.80	2540	20230726	14.37	4080	-28.80	20230201	2540	14.37	20230726	4080	-28.80	20230201	2540	14.37	20230726	0.63	N	043360	500	45 억	100811	N	N	N	N
74	20230914	160421	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2880	30	2	1.05	26607405	9362	57.44	2820	2885	2805	3705	1995	2850	2842.06	1.12	339	2986	2917	2881	2812	2776	2900	2795	45	855	500	1930	5	1	9000000	259	37.89	0.57	12	0.10	76.00	5019.00	4080	20230201	-29.41	2540	20230726	13.39	4080	-29.41	20230201	2540	13.39	20230726	4080	-29.41	20230201	2540	13.39	20230726	0.63	N	043360	500	45 억	100472	N	N	N	N
75	20230914	150413	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2880	30	2	1.05	25821165	9089	55.76	2820	2885	2805	3705	1995	2850	2840.92	1.12	339	2986	2917	2881	2812	2776	2900	2795	45	855	500	1930	5	1	9000000	259	37.89	0.57	12	0.10	76.00	5019.00	4080	20230201	-29.41	2540	20230726	13.39	4080	-29.41	20230201	2540	13.39	20230726	4080	-29.41	20230201	2540	13.39	20230726	0.63	N	043360	500	45 억	100472	N	N	N	N
76	20230914	140412	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2870	20	2	0.70	25486705	8973	55.05	2820	2885	2805	3705	1995	2850	2840.38	1.12	339	2986	2917	2881	2812	2776	2900	2795	45	855	500	1930	5	1	9000000	258	37.76	0.57	12	0.10	76.00	5019.00	4080	20230201	-29.66	2540	20230726	12.99	4080	-29.66	20230201	2540	12.99	20230726	4080	-29.66	20230201	2540	12.99	20230726	0.63	N	043360	500	45 억	100472	N	N	N	N
77	20230914	130410	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2885	35	2	1.23	24823650	8743	53.64	2820	2885	2805	3705	1995	2850	2839.26	1.12	306	2986	2917	2881	2812	2776	2900	2795	45	855	500	1930	5	1	9000000	260	37.96	0.57	12	0.10	76.00	5019.00	4080	20230201	-29.29	2540	20230726	13.58	4080	-29.29	20230201	2540	13.58	20230726	4080	-29.29	20230201	2540	13.58	20230726	0.63	N	043360	500	45 억	100472	N	N	N	N
78	20230914	120420	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2875	25	2	0.88	23499780	8283	50.82	2820	2885	2805	3705	1995	2850	2837.11	1.12	250	2986	2917	2881	2812	2776	2900	2795	45	855	500	1930	5	1	9000000	259	37.83	0.57	12	0.09	76.00	5019.00	4080	20230201	-29.53	2540	20230726	13.19	4080	-29.53	20230201	2540	13.19	20230726	4080	-29.53	20230201	2540	13.19	20230726	0.63	N	043360	500	45 억	100472	N	N	N	N
79	20230914	110414	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2875	25	2	0.88	22376455	7892	48.42	2820	2885	2805	3705	1995	2850	2835.33	1.12	170	2986	2917	2881	2812	2776	2900	2795	45	855	500	1930	5	1	9000000	259	37.83	0.57	12	0.09	76.00	5019.00	4080	20230201	-29.53	2540	20230726	13.19	4080	-29.53	20230201	2540	13.19	20230726	4080	-29.53	20230201	2540	13.19	20230726	0.63	N	043360	500	45 억	100472	N	N	N	N
80	20230914	100409	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2850	0	3	0.00	14641070	5181	31.79	2820	2850	2805	3705	1995	2850	2825.92	1.12	154	2986	2917	2881	2812	2776	2900	2795	45	855	500	1930	5	1	9000000	257	37.50	0.57	12	0.06	76.00	5019.00	4080	20230201	-30.15	2540	20230726	12.20	4080	-30.15	20230201	2540	12.20	20230726	4080	-30.15	20230201	2540	12.20	20230726	0.63	N	043360	500	45 억	100472	N	N	N	N
81	20230914	090416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2835	-15	5	-0.53	12106460	4291	26.33	2820	2835	2805	3705	1995	2850	2821.36	1.12	98	2986	2917	2881	2812	2776	2900	2795	45	855	500	1930	5	1	9000000	255	37.30	0.56	12	0.05	76.00	5019.00	4080	20230201	-30.51	2540	20230726	11.61	4080	-30.51	20230201	2540	11.61	20230726	4080	-30.51	20230201	2540	11.61	20230726	0.63	N	043360	500	45 억	100472	N	N	N	N
82	20230913	160418	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2850	-70	5	-2.40	47174500	16291	120.71	2920	2950	2845	3795	2045	2920	2895.74	1.12	-602	3066	2992	2956	2882	2846	2975	2865	45	875	500	1980	5	1	9000000	257	37.50	0.57	12	0.18	76.00	5019.00	4080	20230201	-30.15	2540	20230726	12.20	4080	-30.15	20230201	2540	12.20	20230726	4080	-30.15	20230201	2540	12.20	20230726	0.63	N	043360	500	45 억	101074	N	N	N	N
83	20230913	150413	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2880	-40	5	-1.37	37986310	13077	96.90	2920	2950	2845	3795	2045	2920	2904.82	1.12	-680	3066	2992	2956	2882	2846	2975	2865	45	875	500	1980	5	1	9000000	259	37.89	0.57	12	0.15	76.00	5019.00	4080	20230201	-29.41	2540	20230726	13.39	4080	-29.41	20230201	2540	13.39	20230726	4080	-29.41	20230201	2540	13.39	20230726	0.63	N	043360	500	45 억	101074	N	N	N	N
84	20230913	140416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2910	-10	5	-0.34	37954340	13066	96.81	2920	2950	2845	3795	2045	2920	2904.82	1.12	-679	3066	2992	2956	2882	2846	2975	2865	45	875	500	1980	5	1	9000000	262	38.29	0.58	12	0.15	76.00	5019.00	4080	20230201	-28.68	2540	20230726	14.57	4080	-28.68	20230201	2540	14.57	20230726	4080	-28.68	20230201	2540	14.57	20230726	0.63	N	043360	500	45 억	101074	N	N	N	N
85	20230913	130406	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2915	-5	5	-0.17	37928150	13057	96.75	2920	2950	2845	3795	2045	2920	2904.81	1.12	-688	3066	2992	2956	2882	2846	2975	2865	45	875	500	1980	5	1	9000000	262	38.36	0.58	12	0.15	76.00	5019.00	4080	20230201	-28.55	2540	20230726	14.76	4080	-28.55	20230201	2540	14.76	20230726	4080	-28.55	20230201	2540	14.76	20230726	0.63	N	043360	500	45 억	101074	N	N	N	N
86	20230913	120418	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2905	-15	5	-0.51	37425520	12884	95.47	2920	2950	2845	3795	2045	2920	2904.81	1.12	-689	3066	2992	2956	2882	2846	2975	2865	45	875	500	1980	5	1	9000000	261	38.22	0.58	12	0.14	76.00	5019.00	4080	20230201	-28.80	2540	20230726	14.37	4080	-28.80	20230201	2540	14.37	20230726	4080	-28.80	20230201	2540	14.37	20230726	0.63	N	043360	500	45 억	101074	N	N	N	N
87	20230913	110414	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2900	-20	5	-0.68	26948870	9267	68.66	2920	2950	2845	3795	2045	2920	2908.05	1.12	-122	3066	2992	2956	2882	2846	2975	2865	45	875	500	1980	5	1	9000000	261	38.16	0.58	12	0.10	76.00	5019.00	4080	20230201	-28.92	2540	20230726	14.17	4080	-28.92	20230201	2540	14.17	20230726	4080	-28.92	20230201	2540	14.17	20230726	0.63	N	043360	500	45 억	101074	N	N	N	N
88	20230913	100410	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2925	5	2	0.17	24580520	8452	62.63	2920	2950	2845	3795	2045	2920	2908.25	1.12	-82	3066	2992	2956	2882	2846	2975	2865	45	875	500	1980	5	1	9000000	263	38.49	0.58	12	0.09	76.00	5019.00	4080	20230201	-28.31	2540	20230726	15.16	4080	-28.31	20230201	2540	15.16	20230726	4080	-28.31	20230201	2540	15.16	20230726	0.63	N	043360	500	45 억	101074	N	N	N	N
89	20230913	090406	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2880	-40	5	-1.37	2918830	1003	7.43	2920	2920	2880	3795	2045	2920	2910.10	1.12	-111	3066	2992	2956	2882	2846	2975	2865	45	875	500	1980	5	1	9000000	259	37.89	0.57	12	0.01	76.00	5019.00	4080	20230201	-29.41	2540	20230726	13.39	4080	-29.41	20230201	2540	13.39	20230726	4080	-29.41	20230201	2540	13.39	20230726	0.63	N	043360	500	45 억	101074	N	N	N	N
90	20230912	160404	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2920	-65	5	-2.18	39948350	13496	99.18	2985	3030	2920	3880	2090	2985	2960.01	1.12	490	3105	3045	2960	2900	2815	3002	2857	45	895	500	2020	5	1	9000000	263	38.42	0.58	12	0.15	76.00	5019.00	4080	20230201	-28.43	2540	20230726	14.96	4080	-28.43	20230201	2540	14.96	20230726	4080	-28.43	20230201	2540	14.96	20230726	0.63	N	043360	500	45 억	100584	N	N	N	N
91	20230912	150412	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2945	-40	5	-1.34	31972435	10774	79.17	2985	3030	2935	3880	2090	2985	2967.55	1.12	489	3105	3045	2960	2900	2815	3002	2857	45	895	500	2020	5	1	9000000	265	38.75	0.59	12	0.12	76.00	5019.00	4080	20230201	-27.82	2540	20230726	15.94	4080	-27.82	20230201	2540	15.94	20230726	4080	-27.82	20230201	2540	15.94	20230726	0.63	N	043360	500	45 억	100584	N	N	N	N
92	20230912	140411	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2955	-30	5	-1.01	30024035	10112	74.31	2985	3030	2940	3880	2090	2985	2969.15	1.12	514	3105	3045	2960	2900	2815	3002	2857	45	895	500	2020	5	1	9000000	266	38.88	0.59	12	0.11	76.00	5019.00	4080	20230201	-27.57	2540	20230726	16.34	4080	-27.57	20230201	2540	16.34	20230726	4080	-27.57	20230201	2540	16.34	20230726	0.63	N	043360	500	45 억	100584	N	N	N	N
93	20230912	130408	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2965	-20	5	-0.67	14763850	4939	36.29	2985	3030	2965	3880	2090	2985	2989.24	1.12	6	3105	3045	2960	2900	2815	3002	2857	45	895	500	2020	5	1	9000000	267	39.01	0.59	12	0.05	76.00	5019.00	4080	20230201	-27.33	2540	20230726	16.73	4080	-27.33	20230201	2540	16.73	20230726	4080	-27.33	20230201	2540	16.73	20230726	0.63	N	043360	500	45 억	100584	N	N	N	N
94	20230912	120403	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2995	10	2	0.34	14636055	4896	35.98	2985	3030	2965	3880	2090	2985	2989.39	1.12	6	3105	3045	2960	2900	2815	3002	2857	45	895	500	2020	5	1	9000000	270	39.41	0.60	12	0.05	76.00	5019.00	4080	20230201	-26.59	2540	20230726	17.91	4080	-26.59	20230201	2540	17.91	20230726	4080	-26.59	20230201	2540	17.91	20230726	0.63	N	043360	500	45 억	100584	N	N	N	N
95	20230912	110408	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3005	20	2	0.67	11100640	3709	27.26	2985	3030	2965	3880	2090	2985	2992.89	1.12	13	3105	3045	2960	2900	2815	3002	2857	45	895	500	2020	5	1	9000000	270	39.54	0.60	12	0.04	76.00	5019.00	4080	20230201	-26.35	2540	20230726	18.31	4080	-26.35	20230201	2540	18.31	20230726	4080	-26.35	20230201	2540	18.31	20230726	0.63	N	043360	500	45 억	100584	N	N	N	N
96	20230912	100406	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3005	20	2	0.67	8071600	2701	19.85	2985	3030	2965	3880	2090	2985	2988.37	1.12	38	3105	3045	2960	2900	2815	3002	2857	45	895	500	2020	5	1	9000000	270	39.54	0.60	12	0.03	76.00	5019.00	4080	20230201	-26.35	2540	20230726	18.31	4080	-26.35	20230201	2540	18.31	20230726	4080	-26.35	20230201	2540	18.31	20230726	0.63	N	043360	500	45 억	100584	N	N	N	N
97	20230912	090411	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3030	45	2	1.51	3285720	1100	8.08	2985	3030	2965	3880	2090	2985	2987.02	1.12	0	3105	3045	2960	2900	2815	3002	2857	45	895	500	2020	5	1	9000000	273	39.87	0.60	12	0.01	76.00	5019.00	4080	20230201	-25.74	2540	20230726	19.29	4080	-25.74	20230201	2540	19.29	20230726	4080	-25.74	20230201	2540	19.29	20230726	0.63	N	043360	500	45 억	100584	N	N	N	N
98	20230911	160404	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	-35	5	-1.16	40428125	13608	117.83	3020	3020	2875	3925	2115	3020	2970.91	1.12	-39	3080	3050	2995	2965	2910	3065	2980	45	905	500	2050	5	1	9000000	269	39.28	0.59	12	0.15	76.00	5019.00	4080	20230201	-26.84	2540	20230726	17.52	4080	-26.84	20230201	2540	17.52	20230726	4080	-26.84	20230201	2540	17.52	20230726	0.63	N	043360	500	45 억	100623	N	N	N	N
99	20230911	150409	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2990	-30	5	-0.99	38009880	12798	110.81	3020	3020	2875	3925	2115	3020	2969.99	1.12	502	3080	3050	2995	2965	2910	3065	2980	45	905	500	2050	5	1	9000000	269	39.34	0.60	12	0.14	76.00	5019.00	4080	20230201	-26.72	2540	20230726	17.72	4080	-26.72	20230201	2540	17.72	20230726	4080	-26.72	20230201	2540	17.72	20230726	0.63	N	043360	500	45 억	100623	N	N	N	N
100	20230911	140416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3000	-20	5	-0.66	37731480	12705	110.01	3020	3020	2875	3925	2115	3020	2969.81	1.12	502	3080	3050	2995	2965	2910	3065	2980	45	905	500	2050	5	1	9000000	270	39.47	0.60	12	0.14	76.00	5019.00	4080	20230201	-26.47	2540	20230726	18.11	4080	-26.47	20230201	2540	18.11	20230726	4080	-26.47	20230201	2540	18.11	20230726	0.63	N	043360	500	45 억	100623	N	N	N	N
101	20230911	130401	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2990	-30	5	-0.99	35830480	12071	104.52	3020	3020	2875	3925	2115	3020	2968.31	1.12	504	3080	3050	2995	2965	2910	3065	2980	45	905	500	2050	5	1	9000000	269	39.34	0.60	12	0.13	76.00	5019.00	4080	20230201	-26.72	2540	20230726	17.72	4080	-26.72	20230201	2540	17.72	20230726	4080	-26.72	20230201	2540	17.72	20230726	0.63	N	043360	500	45 억	100623	N	N	N	N
102	20230911	120406	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2980	-40	5	-1.32	32906560	11092	96.04	3020	3020	2875	3925	2115	3020	2966.69	1.12	505	3080	3050	2995	2965	2910	3065	2980	45	905	500	2050	5	1	9000000	268	39.21	0.59	12	0.12	76.00	5019.00	4080	20230201	-26.96	2540	20230726	17.32	4080	-26.96	20230201	2540	17.32	20230726	4080	-26.96	20230201	2540	17.32	20230726	0.63	N	043360	500	45 억	100623	N	N	N	N
103	20230911	110357	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2990	-30	5	-0.99	31922135	10762	93.19	3020	3020	2875	3925	2115	3020	2966.19	1.12	505	3080	3050	2995	2965	2910	3065	2980	45	905	500	2050	5	1	9000000	269	39.34	0.60	12	0.12	76.00	5019.00	4080	20230201	-26.72	2540	20230726	17.72	4080	-26.72	20230201	2540	17.72	20230726	4080	-26.72	20230201	2540	17.72	20230726	0.63	N	043360	500	45 억	100623	N	N	N	N
104	20230911	100400	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2965	-55	5	-1.82	18676065	6279	54.37	3020	3020	2875	3925	2115	3020	2974.37	1.12	275	3080	3050	2995	2965	2910	3065	2980	45	905	500	2050	5	1	9000000	267	39.01	0.59	12	0.07	76.00	5019.00	4080	20230201	-27.33	2540	20230726	16.73	4080	-27.33	20230201	2540	16.73	20230726	4080	-27.33	20230201	2540	16.73	20230726	0.63	N	043360	500	45 억	100623	N	N	N	N
105	20230911	090400	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3005	-15	5	-0.50	1706075	565	4.89	3020	3020	3000	3925	2115	3020	3019.60	1.12	0	3080	3050	2995	2965	2910	3065	2980	45	905	500	2050	5	1	9000000	270	39.54	0.60	12	0.01	76.00	5019.00	4080	20230201	-26.35	2540	20230726	18.31	4080	-26.35	20230201	2540	18.31	20230726	4080	-26.35	20230201	2540	18.31	20230726	0.63	N	043360	500	45 억	100623	N	N	N	N
106	20230908	160405	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3020	45	2	1.51	34484360	11549	69.23	2975	3025	2940	3865	2085	2975	2985.92	1.12	-104	3115	3045	2995	2925	2875	3020	2900	45	890	500	2020	5	1	9000000	272	39.74	0.60	12	0.13	76.00	5019.00	4080	20230201	-25.98	2540	20230726	18.90	4080	-25.98	20230201	2540	18.90	20230726	4080	-25.98	20230201	2540	18.90	20230726	0.63	N	043360	500	45 억	100727	N	N	N	N
107	20230908	150406	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3020	45	2	1.51	34076660	11414	68.42	2975	3025	2940	3865	2085	2975	2985.51	1.12	-104	3115	3045	2995	2925	2875	3020	2900	45	890	500	2020	5	1	9000000	272	39.74	0.60	12	0.13	76.00	5019.00	4080	20230201	-25.98	2540	20230726	18.90	4080	-25.98	20230201	2540	18.90	20230726	4080	-25.98	20230201	2540	18.90	20230726	0.63	N	043360	500	45 억	100727	N	N	N	N
108	20230908	140406	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3020	45	2	1.51	30892590	10358	62.09	2975	3025	2940	3865	2085	2975	2982.49	1.12	-81	3115	3045	2995	2925	2875	3020	2900	45	890	500	2020	5	1	9000000	272	39.74	0.60	12	0.12	76.00	5019.00	4080	20230201	-25.98	2540	20230726	18.90	4080	-25.98	20230201	2540	18.90	20230726	4080	-25.98	20230201	2540	18.90	20230726	0.63	N	043360	500	45 억	100727	N	N	N	N
109	20230908	130407	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3005	30	2	1.01	27576790	9254	55.47	2975	3025	2940	3865	2085	2975	2979.99	1.12	-71	3115	3045	2995	2925	2875	3020	2900	45	890	500	2020	5	1	9000000	270	39.54	0.60	12	0.10	76.00	5019.00	4080	20230201	-26.35	2540	20230726	18.31	4080	-26.35	20230201	2540	18.31	20230726	4080	-26.35	20230201	2540	18.31	20230726	0.63	N	043360	500	45 억	100727	N	N	N	N
110	20230908	120413	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3025	50	2	1.68	23783850	7995	47.92	2975	3025	2940	3865	2085	2975	2974.84	1.12	-84	3115	3045	2995	2925	2875	3020	2900	45	890	500	2020	5	1	9000000	272	39.80	0.60	12	0.09	76.00	5019.00	4080	20230201	-25.86	2540	20230726	19.09	4080	-25.86	20230201	2540	19.09	20230726	4080	-25.86	20230201	2540	19.09	20230726	0.63	N	043360	500	45 억	100727	N	N	N	N
111	20230908	110408	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3025	50	2	1.68	23378485	7860	47.11	2975	3025	2940	3865	2085	2975	2974.36	1.12	-67	3115	3045	2995	2925	2875	3020	2900	45	890	500	2020	5	1	9000000	272	39.80	0.60	12	0.09	76.00	5019.00	4080	20230201	-25.86	2540	20230726	19.09	4080	-25.86	20230201	2540	19.09	20230726	4080	-25.86	20230201	2540	19.09	20230726	0.63	N	043360	500	45 억	100727	N	N	N	N
112	20230908	100405	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2995	20	2	0.67	15952070	5381	32.25	2975	2995	2940	3865	2085	2975	2964.52	1.12	-63	3115	3045	2995	2925	2875	3020	2900	45	890	500	2020	5	1	9000000	270	39.41	0.60	12	0.06	76.00	5019.00	4080	20230201	-26.59	2540	20230726	17.91	4080	-26.59	20230201	2540	17.91	20230726	4080	-26.59	20230201	2540	17.91	20230726	0.63	N	043360	500	45 억	100727	N	N	N	N
113	20230908	090412	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2945	-30	5	-1.01	3940925	1327	7.95	2975	2975	2945	3865	2085	2975	2969.80	1.12	7	3115	3045	2995	2925	2875	3020	2900	45	890	500	2020	5	1	9000000	265	38.75	0.59	12	0.01	76.00	5019.00	4080	20230201	-27.82	2540	20230726	15.94	4080	-27.82	20230201	2540	15.94	20230726	4080	-27.82	20230201	2540	15.94	20230726	0.63	N	043360	500	45 억	100727	N	N	N	N
114	20230907	160404	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2975	-90	5	-2.94	49971890	16683	105.56	3065	3065	2945	3980	2150	3065	2995.38	1.12	-231	3128	3096	3053	3021	2978	3075	3000	45	915	500	2080	5	1	9000000	268	39.14	0.59	12	0.19	76.00	5019.00	4080	20230201	-27.08	2540	20230726	17.13	4080	-27.08	20230201	2540	17.13	20230726	4080	-27.08	20230201	2540	17.13	20230726	0.63	N	043360	500	45 억	100958	N	N	N	N
115	20230907	150405	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2980	-85	5	-2.77	46777750	15610	98.77	3065	3065	2945	3980	2150	3065	2996.65	1.12	248	3128	3096	3053	3021	2978	3075	3000	45	915	500	2080	5	1	9000000	268	39.21	0.59	12	0.17	76.00	5019.00	4080	20230201	-26.96	2540	20230726	17.32	4080	-26.96	20230201	2540	17.32	20230726	4080	-26.96	20230201	2540	17.32	20230726	0.63	N	043360	500	45 억	100958	N	N	N	N
116	20230907	140403	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2980	-85	5	-2.77	44577220	14874	94.12	3065	3065	2945	3980	2150	3065	2996.99	1.12	216	3128	3096	3053	3021	2978	3075	3000	45	915	500	2080	5	1	9000000	268	39.21	0.59	12	0.17	76.00	5019.00	4080	20230201	-26.96	2540	20230726	17.32	4080	-26.96	20230201	2540	17.32	20230726	4080	-26.96	20230201	2540	17.32	20230726	0.63	N	043360	500	45 억	100958	N	N	N	N
117	20230907	130403	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3010	-55	5	-1.79	42752485	14261	90.24	3065	3065	2945	3980	2150	3065	2997.86	1.12	210	3128	3096	3053	3021	2978	3075	3000	45	915	500	2080	5	1	9000000	271	39.61	0.60	12	0.16	76.00	5019.00	4080	20230201	-26.23	2540	20230726	18.50	4080	-26.23	20230201	2540	18.50	20230726	4080	-26.23	20230201	2540	18.50	20230726	0.63	N	043360	500	45 억	100958	N	N	N	N
118	20230907	120409	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3005	-60	5	-1.96	37118560	12387	78.38	3065	3065	2945	3980	2150	3065	2996.57	1.12	232	3128	3096	3053	3021	2978	3075	3000	45	915	500	2080	5	1	9000000	270	39.54	0.60	12	0.14	76.00	5019.00	4080	20230201	-26.35	2540	20230726	18.31	4080	-26.35	20230201	2540	18.31	20230726	4080	-26.35	20230201	2540	18.31	20230726	0.63	N	043360	500	45 억	100958	N	N	N	N
119	20230907	110408	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3000	-65	5	-2.12	33673835	11246	71.16	3065	3065	2945	3980	2150	3065	2994.29	1.12	336	3128	3096	3053	3021	2978	3075	3000	45	915	500	2080	5	1	9000000	270	39.47	0.60	12	0.12	76.00	5019.00	4080	20230201	-26.47	2540	20230726	18.11	4080	-26.47	20230201	2540	18.11	20230726	4080	-26.47	20230201	2540	18.11	20230726	0.63	N	043360	500	45 억	100958	N	N	N	N
120	20230907	100404	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2975	-90	5	-2.94	16906430	5604	35.46	3065	3065	2965	3980	2150	3065	3016.85	1.12	-130	3128	3096	3053	3021	2978	3075	3000	45	915	500	2080	5	1	9000000	268	39.14	0.59	12	0.06	76.00	5019.00	4080	20230201	-27.08	2540	20230726	17.13	4080	-27.08	20230201	2540	17.13	20230726	4080	-27.08	20230201	2540	17.13	20230726	0.63	N	043360	500	45 억	100958	N	N	N	N
121	20230907	090409	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3030	-35	5	-1.14	1639765	537	3.40	3065	3065	3030	3980	2150	3065	3053.57	1.12	64	3128	3096	3053	3021	2978	3075	3000	45	915	500	2080	5	1	9000000	273	39.87	0.60	12	0.01	76.00	5019.00	4080	20230201	-25.74	2540	20230726	19.29	4080	-25.74	20230201	2540	19.29	20230726	4080	-25.74	20230201	2540	19.29	20230726	0.63	N	043360	500	45 억	100958	N	N	N	N
122	20230906	160404	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3065	-10	5	-0.33	48015290	15793	64.70	3075	3085	3010	3995	2155	3075	3040.29	1.12	-121	3148	3111	3048	3011	2948	3125	3025	45	920	500	2090	5	1	9000000	276	40.33	0.61	12	0.18	76.00	5019.00	4080	20230201	-24.88	2540	20230726	20.67	4080	-24.88	20230201	2540	20.67	20230726	4080	-24.88	20230201	2540	20.67	20230726	0.63	N	043360	500	45 억	101079	N	N	N	N
123	20230906	150403	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3060	-15	5	-0.49	46755575	15382	63.02	3075	3085	3010	3995	2155	3075	3039.63	1.12	-121	3148	3111	3048	3011	2948	3125	3025	45	920	500	2090	5	1	9000000	275	40.26	0.61	12	0.17	76.00	5019.00	4080	20230201	-25.00	2540	20230726	20.47	4080	-25.00	20230201	2540	20.47	20230726	4080	-25.00	20230201	2540	20.47	20230726	0.63	N	043360	500	45 억	101079	N	N	N	N
124	20230906	140405	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3040	-35	5	-1.14	33604095	11048	45.26	3075	3085	3010	3995	2155	3075	3041.65	1.12	-121	3148	3111	3048	3011	2948	3125	3025	45	920	500	2090	5	1	9000000	274	40.00	0.61	12	0.12	76.00	5019.00	4080	20230201	-25.49	2540	20230726	19.69	4080	-25.49	20230201	2540	19.69	20230726	4080	-25.49	20230201	2540	19.69	20230726	0.63	N	043360	500	45 억	101079	N	N	N	N
125	20230906	130402	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3020	-55	5	-1.79	33601055	11047	45.26	3075	3085	3010	3995	2155	3075	3041.65	1.12	-121	3148	3111	3048	3011	2948	3125	3025	45	920	500	2090	5	1	9000000	272	39.74	0.60	12	0.12	76.00	5019.00	4080	20230201	-25.98	2540	20230726	18.90	4080	-25.98	20230201	2540	18.90	20230726	4080	-25.98	20230201	2540	18.90	20230726	0.63	N	043360	500	45 억	101079	N	N	N	N
126	20230906	120406	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3025	-50	5	-1.63	26339955	8644	35.41	3075	3085	3010	3995	2155	3075	3047.20	1.12	-121	3148	3111	3048	3011	2948	3125	3025	45	920	500	2090	5	1	9000000	272	39.80	0.60	12	0.10	76.00	5019.00	4080	20230201	-25.86	2540	20230726	19.09	4080	-25.86	20230201	2540	19.09	20230726	4080	-25.86	20230201	2540	19.09	20230726	0.63	N	043360	500	45 억	101079	N	N	N	N
127	20230906	110407	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3060	-15	5	-0.49	22048785	7226	29.61	3075	3085	3010	3995	2155	3075	3051.31	1.12	-167	3148	3111	3048	3011	2948	3125	3025	45	920	500	2090	5	1	9000000	275	40.26	0.61	12	0.08	76.00	5019.00	4080	20230201	-25.00	2540	20230726	20.47	4080	-25.00	20230201	2540	20.47	20230726	4080	-25.00	20230201	2540	20.47	20230726	0.63	N	043360	500	45 억	101079	N	N	N	N
128	20230906	100356	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3065	-10	5	-0.33	18723965	6137	25.14	3075	3085	3010	3995	2155	3075	3051.00	1.12	-139	3148	3111	3048	3011	2948	3125	3025	45	920	500	2090	5	1	9000000	276	40.33	0.61	12	0.07	76.00	5019.00	4080	20230201	-24.88	2540	20230726	20.67	4080	-24.88	20230201	2540	20.67	20230726	4080	-24.88	20230201	2540	20.67	20230726	0.63	N	043360	500	45 억	101079	N	N	N	N
129	20230906	090359	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3075	0	3	0.00	1064070	346	1.42	3075	3085	3075	3995	2155	3075	3075.35	1.12	-130	3148	3111	3048	3011	2948	3125	3025	45	920	500	2090	5	1	9000000	277	40.46	0.61	12	0.00	76.00	5019.00	4080	20230201	-24.63	2540	20230726	21.06	4080	-24.63	20230201	2540	21.06	20230726	4080	-24.63	20230201	2540	21.06	20230726	0.63	N	043360	500	45 억	101079	N	N	N	N
130	20230905	160358	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3075	0	3	0.00	73537550	24138	66.04	3075	3085	2985	3995	2155	3075	3046.55	1.13	-964	3271	3172	3046	2947	2821	3222	2997	45	920	500	2090	5	1	9000000	277	40.46	0.61	12	0.27	76.00	5019.00	4080	20230201	-24.63	2540	20230726	21.06	4080	-24.63	20230201	2540	21.06	20230726	4080	-24.63	20230201	2540	21.06	20230726	0.63	N	043360	500	45 억	102043	N	N	N	N
131	20230905	150409	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3070	-5	5	-0.16	72316775	23741	64.96	3075	3085	2985	3995	2155	3075	3046.07	1.13	-964	3271	3172	3046	2947	2821	3222	2997	45	920	500	2090	5	1	9000000	276	40.39	0.61	12	0.26	76.00	5019.00	4080	20230201	-24.75	2540	20230726	20.87	4080	-24.75	20230201	2540	20.87	20230726	4080	-24.75	20230201	2540	20.87	20230726	0.63	N	043360	500	45 억	102043	N	N	N	N
132	20230905	140405	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3070	-5	5	-0.16	64727565	21270	58.20	3075	3075	2985	3995	2155	3075	3043.14	1.13	-915	3271	3172	3046	2947	2821	3222	2997	45	920	500	2090	5	1	9000000	276	40.39	0.61	12	0.24	76.00	5019.00	4080	20230201	-24.75	2540	20230726	20.87	4080	-24.75	20230201	2540	20.87	20230726	4080	-24.75	20230201	2540	20.87	20230726	0.63	N	043360	500	45 억	102043	N	N	N	N
133	20230905	130350	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3055	-20	5	-0.65	61661505	20264	55.44	3075	3075	2985	3995	2155	3075	3042.91	1.13	-913	3271	3172	3046	2947	2821	3222	2997	45	920	500	2090	5	1	9000000	275	40.20	0.61	12	0.23	76.00	5019.00	4080	20230201	-25.12	2540	20230726	20.28	4080	-25.12	20230201	2540	20.28	20230726	4080	-25.12	20230201	2540	20.28	20230726	0.63	N	043360	500	45 억	102043	N	N	N	N
134	20230905	120358	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3020	-55	5	-1.79	45766025	15033	41.13	3075	3075	2985	3995	2155	3075	3044.37	1.13	-983	3271	3172	3046	2947	2821	3222	2997	45	920	500	2090	5	1	9000000	272	39.74	0.60	12	0.17	76.00	5019.00	4080	20230201	-25.98	2540	20230726	18.90	4080	-25.98	20230201	2540	18.90	20230726	4080	-25.98	20230201	2540	18.90	20230726	0.63	N	043360	500	45 억	102043	N	N	N	N
135	20230905	110401	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3035	-40	5	-1.30	37619240	12351	33.79	3075	3075	2985	3995	2155	3075	3045.85	1.13	-971	3271	3172	3046	2947	2821	3222	2997	45	920	500	2090	5	1	9000000	273	39.93	0.60	12	0.14	76.00	5019.00	4080	20230201	-25.61	2540	20230726	19.49	4080	-25.61	20230201	2540	19.49	20230726	4080	-25.61	20230201	2540	19.49	20230726	0.63	N	043360	500	45 억	102043	N	N	N	N
136	20230905	100356	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3035	-40	5	-1.30	35710330	11719	32.06	3075	3075	2985	3995	2155	3075	3047.22	1.13	-976	3271	3172	3046	2947	2821	3222	2997	45	920	500	2090	5	1	9000000	273	39.93	0.60	12	0.13	76.00	5019.00	4080	20230201	-25.61	2540	20230726	19.49	4080	-25.61	20230201	2540	19.49	20230726	4080	-25.61	20230201	2540	19.49	20230726	0.63	N	043360	500	45 억	102043	N	N	N	N
137	20230905	090353	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3035	-40	5	-1.30	29950275	9822	26.87	3075	3075	2985	3995	2155	3075	3049.31	1.13	-839	3271	3172	3046	2947	2821	3222	2997	45	920	500	2090	5	1	9000000	273	39.93	0.60	12	0.11	76.00	5019.00	4080	20230201	-25.61	2540	20230726	19.49	4080	-25.61	20230201	2540	19.49	20230726	4080	-25.61	20230201	2540	19.49	20230726	0.63	N	043360	500	45 억	102043	N	N	N	N
138	20230904	160355	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3075	110	2	3.71	110290730	36548	272.24	2965	3145	2920	3850	2080	2965	3017.69	1.15	-1082	3085	3025	2990	2930	2895	3007	2912	45	885	500	2010	5	1	9000000	277	40.46	0.61	12	0.41	76.00	5019.00	4080	20230201	-24.63	2540	20230726	21.06	4080	-24.63	20230201	2540	21.06	20230726	4080	-24.63	20230201	2540	21.06	20230726	0.63	N	043360	500	45 억	103125	N	N	N	N
139	20230904	150349	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2940	-25	5	-0.84	106781930	35379	263.53	2965	3145	2920	3850	2080	2965	3018.23	1.15	-1083	3085	3025	2990	2930	2895	3007	2912	45	885	500	2010	5	1	9000000	265	38.68	0.59	12	0.39	76.00	5019.00	4080	20230201	-27.94	2540	20230726	15.75	4080	-27.94	20230201	2540	15.75	20230726	4080	-27.94	20230201	2540	15.75	20230726	0.63	N	043360	500	45 억	103125	N	N	N	N
140	20230904	140346	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3000	35	2	1.18	89867235	29731	221.46	2965	3145	2920	3850	2080	2965	3022.68	1.15	-763	3085	3025	2990	2930	2895	3007	2912	45	885	500	2010	5	1	9000000	270	39.47	0.60	12	0.33	76.00	5019.00	4080	20230201	-26.47	2540	20230726	18.11	4080	-26.47	20230201	2540	18.11	20230726	4080	-26.47	20230201	2540	18.11	20230726	0.63	N	043360	500	45 억	103125	N	N	N	N
141	20230904	130353	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3000	35	2	1.18	89225175	29517	219.87	2965	3145	2920	3850	2080	2965	3022.84	1.15	-763	3085	3025	2990	2930	2895	3007	2912	45	885	500	2010	5	1	9000000	270	39.47	0.60	12	0.33	76.00	5019.00	4080	20230201	-26.47	2540	20230726	18.11	4080	-26.47	20230201	2540	18.11	20230726	4080	-26.47	20230201	2540	18.11	20230726	0.63	N	043360	500	45 억	103125	N	N	N	N
142	20230904	120346	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3000	35	2	1.18	86245270	28527	212.49	2965	3145	2920	3850	2080	2965	3023.29	1.15	-745	3085	3025	2990	2930	2895	3007	2912	45	885	500	2010	5	1	9000000	270	39.47	0.60	12	0.32	76.00	5019.00	4080	20230201	-26.47	2540	20230726	18.11	4080	-26.47	20230201	2540	18.11	20230726	4080	-26.47	20230201	2540	18.11	20230726	0.63	N	043360	500	45 억	103125	N	N	N	N
143	20230904	110342	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3020	55	2	1.85	82064475	27141	202.17	2965	3145	2920	3850	2080	2965	3023.63	1.15	-726	3085	3025	2990	2930	2895	3007	2912	45	885	500	2010	5	1	9000000	272	39.74	0.60	12	0.30	76.00	5019.00	4080	20230201	-25.98	2540	20230726	18.90	4080	-25.98	20230201	2540	18.90	20230726	4080	-25.98	20230201	2540	18.90	20230726	0.63	N	043360	500	45 억	103125	N	N	N	N
144	20230904	100343	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2990	25	2	0.84	30088215	10192	75.92	2965	2990	2920	3850	2080	2965	2952.14	1.15	-417	3085	3025	2990	2930	2895	3007	2912	45	885	500	2010	5	1	9000000	269	39.34	0.60	12	0.11	76.00	5019.00	4080	20230201	-26.72	2540	20230726	17.72	4080	-26.72	20230201	2540	17.72	20230726	4080	-26.72	20230201	2540	17.72	20230726	0.63	N	043360	500	45 억	103125	N	N	N	N
145	20230904	090351	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2950	-15	5	-0.51	8275030	2792	20.80	2965	2965	2950	3850	2080	2965	2963.84	1.15	-171	3085	3025	2990	2930	2895	3007	2912	45	885	500	2010	5	1	9000000	266	38.82	0.59	12	0.03	76.00	5019.00	4080	20230201	-27.70	2540	20230726	16.14	4080	-27.70	20230201	2540	16.14	20230726	4080	-27.70	20230201	2540	16.14	20230726	0.63	N	043360	500	45 억	103125	N	N	N	N
146	20230901	160345	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2965	-85	5	-2.79	40104450	13424	67.96	3050	3050	2955	3965	2135	3050	2987.52	1.14	252	3116	3082	3046	3012	2976	3065	2995	45	915	500	2070	5	1	9000000	267	39.01	0.59	12	0.15	76.00	5019.00	4080	20230201	-27.33	2540	20230726	16.73	4080	-27.33	20230201	2540	16.73	20230726	4080	-27.33	20230201	2540	16.73	20230726	0.63	N	043360	500	45 억	102873	N	N	N	N
147	20230901	150352	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2975	-75	5	-2.46	35784365	11967	60.59	3050	3050	2955	3965	2135	3050	2990.25	1.14	252	3116	3082	3046	3012	2976	3065	2995	45	915	500	2070	5	1	9000000	268	39.14	0.59	12	0.13	76.00	5019.00	4080	20230201	-27.08	2540	20230726	17.13	4080	-27.08	20230201	2540	17.13	20230726	4080	-27.08	20230201	2540	17.13	20230726	0.63	N	043360	500	45 억	102873	N	N	N	N
148	20230901	140348	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2980	-70	5	-2.30	35277225	11796	59.72	3050	3050	2955	3965	2135	3050	2990.61	1.14	328	3116	3082	3046	3012	2976	3065	2995	45	915	500	2070	5	1	9000000	268	39.21	0.59	12	0.13	76.00	5019.00	4080	20230201	-26.96	2540	20230726	17.32	4080	-26.96	20230201	2540	17.32	20230726	4080	-26.96	20230201	2540	17.32	20230726	0.63	N	043360	500	45 억	102873	N	N	N	N
149	20230901	130342	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2980	-70	5	-2.30	32593300	10892	55.14	3050	3050	2955	3965	2135	3050	2992.41	1.14	330	3116	3082	3046	3012	2976	3065	2995	45	915	500	2070	5	1	9000000	268	39.21	0.59	12	0.12	76.00	5019.00	4080	20230201	-26.96	2540	20230726	17.32	4080	-26.96	20230201	2540	17.32	20230726	4080	-26.96	20230201	2540	17.32	20230726	0.63	N	043360	500	45 억	102873	N	N	N	N
150	20230901	120345	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2985	-65	5	-2.13	28907465	9651	48.86	3050	3050	2955	3965	2135	3050	2995.28	1.14	330	3116	3082	3046	3012	2976	3065	2995	45	915	500	2070	5	1	9000000	269	39.28	0.59	12	0.11	76.00	5019.00	4080	20230201	-26.84	2540	20230726	17.52	4080	-26.84	20230201	2540	17.52	20230726	4080	-26.84	20230201	2540	17.52	20230726	0.63	N	043360	500	45 억	102873	N	N	N	N
151	20230901	110345	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2970	-80	5	-2.62	28206335	9416	47.67	3050	3050	2955	3965	2135	3050	2995.58	1.14	420	3116	3082	3046	3012	2976	3065	2995	45	915	500	2070	5	1	9000000	267	39.08	0.59	12	0.10	76.00	5019.00	4080	20230201	-27.21	2540	20230726	16.93	4080	-27.21	20230201	2540	16.93	20230726	4080	-27.21	20230201	2540	16.93	20230726	0.63	N	043360	500	45 억	102873	N	N	N	N
152	20230901	100343	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2995	-55	5	-1.80	14251015	4721	23.90	3050	3050	2995	3965	2135	3050	3018.64	1.14	-84	3116	3082	3046	3012	2976	3065	2995	45	915	500	2070	5	1	9000000	270	39.41	0.60	12	0.05	76.00	5019.00	4080	20230201	-26.59	2540	20230726	17.91	4080	-26.59	20230201	2540	17.91	20230726	4080	-26.59	20230201	2540	17.91	20230726	0.63	N	043360	500	45 억	102873	N	N	N	N
153	20230901	090339	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3030	-20	5	-0.66	3153945	1039	5.26	3050	3050	3000	3965	2135	3050	3035.56	1.14	-1	3116	3082	3046	3012	2976	3065	2995	45	915	500	2070	5	1	9000000	273	39.87	0.60	12	0.01	76.00	5019.00	4080	20230201	-25.74	2540	20230726	19.29	4080	-25.74	20230201	2540	19.29	20230726	4080	-25.74	20230201	2540	19.29	20230726	0.63	N	043360	500	45 억	102873	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History