KissMeData/448710/price/prices-20230901.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161243	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16790	640	2	3.96	934953010	56635	60.43	16100	16910	16100	20950	11310	16150	16508.43	1.08	1801	17803	16976	16523	15696	15243	16750	15470	6	4800	100	11300	10	1	5081792	853	31.50	3.44	12	1.11	533.00	4876.00	29500	20230906	-43.08	16070	20230926	4.48	29500	-43.08	20230906	16070	4.48	20230926	29500	-43.08	20230906	16070	4.48	20230926	0.07	N	448710	100	6 억	54665	N	N	N	N
3	20230927	151256	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16670	520	2	3.22	887761220	53818	57.42	16100	16910	16100	20950	11310	16150	16496.26	1.08	762	17803	16976	16523	15696	15243	16750	15470	6	4800	100	11300	10	1	5081792	847	31.28	3.42	12	1.06	533.00	4876.00	29500	20230906	-43.49	16070	20230926	3.73	29500	-43.49	20230906	16070	3.73	20230926	29500	-43.49	20230906	16070	3.73	20230926	0.07	N	448710	100	6 억	54665	N	N	N	N
4	20230927	141256	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16500	350	2	2.17	663396480	40375	43.08	16100	16910	16100	20950	11310	16150	16431.57	1.08	-2472	17803	16976	16523	15696	15243	16750	15470	6	4800	100	11300	10	1	5081792	838	30.96	3.38	12	0.79	533.00	4876.00	29500	20230906	-44.07	16070	20230926	2.68	29500	-44.07	20230906	16070	2.68	20230926	29500	-44.07	20230906	16070	2.68	20230926	0.07	N	448710	100	6 억	54665	N	N	N	N
5	20230927	131240	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16490	340	2	2.11	610982390	37195	39.69	16100	16910	16100	20950	11310	16150	16427.21	1.08	-1731	17803	16976	16523	15696	15243	16750	15470	6	4800	100	11300	10	1	5081792	838	30.94	3.38	12	0.73	533.00	4876.00	29500	20230906	-44.10	16070	20230926	2.61	29500	-44.10	20230906	16070	2.61	20230926	29500	-44.10	20230906	16070	2.61	20230926	0.07	N	448710	100	6 억	54665	N	N	N	N
6	20230927	121236	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16320	170	2	1.05	555195980	33792	36.06	16100	16910	16100	20950	11310	16150	16430.64	1.08	-3085	17803	16976	16523	15696	15243	16750	15470	6	4800	100	11300	10	1	5081792	829	30.62	3.35	12	0.66	533.00	4876.00	29500	20230906	-44.68	16070	20230926	1.56	29500	-44.68	20230906	16070	1.56	20230926	29500	-44.68	20230906	16070	1.56	20230926	0.07	N	448710	100	6 억	54665	N	N	N	N
7	20230927	111250	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16290	140	2	0.87	515604820	31357	33.46	16100	16910	16100	20950	11310	16150	16443.99	1.08	-1662	17803	16976	16523	15696	15243	16750	15470	6	4800	100	11300	10	1	5081792	828	30.56	3.34	12	0.62	533.00	4876.00	29500	20230906	-44.78	16070	20230926	1.37	29500	-44.78	20230906	16070	1.37	20230926	29500	-44.78	20230906	16070	1.37	20230926	0.07	N	448710	100	6 억	54665	N	N	N	N
8	20230927	101243	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16340	190	2	1.18	462547850	28113	30.00	16100	16910	16100	20950	11310	16150	16454.25	1.08	-1956	17803	16976	16523	15696	15243	16750	15470	6	4800	100	11300	10	1	5081792	830	30.66	3.35	12	0.55	533.00	4876.00	29500	20230906	-44.61	16070	20230926	1.68	29500	-44.61	20230906	16070	1.68	20230926	29500	-44.61	20230906	16070	1.68	20230926	0.07	N	448710	100	6 억	54665	N	N	N	N
9	20230927	091303	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	16640	490	2	3.03	264420350	15976	17.05	16100	16910	16100	20950	11310	16150	16553.62	1.08	-757	17803	16976	16523	15696	15243	16750	15470	6	4800	100	11300	10	1	5081792	846	31.22	3.41	12	0.31	533.00	4876.00	29500	20230906	-43.59	16070	20230926	3.55	29500	-43.59	20230906	16070	3.55	20230926	29500	-43.59	20230906	16070	3.55	20230926	0.07	N	448710	100	6 억	54665	N	N	N	N
10	20230926	161240	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	16150	-1000	5	-5.83	1527883680	92481	83.77	17350	17350	16070	22250	12010	17150	16522.00	0.83	12706	19590	18370	17760	16540	15930	18065	16235	6	5100	100	12000	10	1	5081792	821	30.30	3.31	12	1.82	533.00	4876.00	29500	20230906	-45.25	16070	20230926	0.50	29500	-45.25	20230906	16070	0.50	20230926	29500	-45.25	20230906	16070	0.50	20230926	0.08	N	448710	100	6 억	41959	N	N	N	N
11	20230926	151239	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	16100	-1050	5	-6.12	1433635240	86637	78.47	17350	17350	16090	22250	12010	17150	16547.57	0.83	11969	19590	18370	17760	16540	15930	18065	16235	6	5100	100	12000	10	1	5081792	818	30.21	3.30	12	1.70	533.00	4876.00	29500	20230906	-45.42	16090	20230926	0.06	29500	-45.42	20230906	16090	0.06	20230926	29500	-45.42	20230906	16090	0.06	20230926	0.08	N	448710	100	6 억	41959	N	N	N	N
12	20230926	141230	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	16390	-760	5	-4.43	1054377660	63211	57.26	17350	17350	16300	22250	12010	17150	16680.25	0.83	7548	19590	18370	17760	16540	15930	18065	16235	6	5100	100	12000	10	1	5081792	833	30.75	3.36	12	1.24	533.00	4876.00	29500	20230906	-44.44	16300	20230926	0.55	29500	-44.44	20230906	16300	0.55	20230926	29500	-44.44	20230906	16300	0.55	20230926	0.08	N	448710	100	6 억	41959	N	N	N	N
13	20230926	131233	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	16370	-780	5	-4.55	931848170	55708	50.46	17350	17350	16300	22250	12010	17150	16727.33	0.83	7356	19590	18370	17760	16540	15930	18065	16235	6	5100	100	12000	10	1	5081792	832	30.71	3.36	12	1.10	533.00	4876.00	29500	20230906	-44.51	16300	20230926	0.43	29500	-44.51	20230906	16300	0.43	20230926	29500	-44.51	20230906	16300	0.43	20230926	0.08	N	448710	100	6 억	41959	N	N	N	N
14	20230926	121243	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	16500	-650	5	-3.79	730518230	43450	39.36	17350	17350	16300	22250	12010	17150	16812.81	0.83	2639	19590	18370	17760	16540	15930	18065	16235	6	5100	100	12000	10	1	5081792	838	30.96	3.38	12	0.86	533.00	4876.00	29500	20230906	-44.07	16300	20230926	1.23	29500	-44.07	20230906	16300	1.23	20230926	29500	-44.07	20230906	16300	1.23	20230926	0.08	N	448710	100	6 억	41959	N	N	N	N
15	20230926	111233	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	16500	-650	5	-3.79	601284090	35613	32.26	17350	17350	16500	22250	12010	17150	16883.80	0.83	918	19590	18370	17760	16540	15930	18065	16235	6	5100	100	12000	10	1	5081792	838	30.96	3.38	12	0.70	533.00	4876.00	29500	20230906	-44.07	16500	20230926	0.00	29500	-44.07	20230906	16500	0.00	20230926	29500	-44.07	20230906	16500	0.00	20230926	0.08	N	448710	100	6 억	41959	N	N	N	N
16	20230926	101236	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	16860	-290	5	-1.69	371309560	21794	19.74	17350	17350	16750	22250	12010	17150	17037.21	0.83	3007	19590	18370	17760	16540	15930	18065	16235	6	5100	100	12000	10	1	5081792	857	31.63	3.46	12	0.43	533.00	4876.00	29500	20230906	-42.85	16750	20230926	0.66	29500	-42.85	20230906	16750	0.66	20230926	29500	-42.85	20230906	16750	0.66	20230926	0.08	N	448710	100	6 억	41959	N	N	N	N
17	20230926	091237	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	17180	30	2	0.17	53353620	3098	2.81	17350	17350	17150	22250	12010	17150	17222.07	0.83	42	19590	18370	17760	16540	15930	18065	16235	6	5100	100	12000	10	1	5081792	873	32.23	3.52	12	0.06	533.00	4876.00	29500	20230906	-41.76	17150	20230926	0.17	29500	-41.76	20230906	17150	0.17	20230926	29500	-41.76	20230906	17150	0.17	20230926	0.08	N	448710	100	6 억	41959	N	N	N	N
18	20230925	161241	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	17150	-1480	5	-7.94	1933748150	109086	86.19	18900	18980	17150	24200	13050	18630	17729.39	0.84	-1074	20276	19452	18726	17902	17176	19865	18315	6	5570	100	13040	10	1	5081792	872	32.18	3.52	12	2.15	533.00	4876.00	29500	20230906	-41.86	17150	20230925	0.00	29500	-41.86	20230906	17150	0.00	20230925	29500	-41.86	20230906	17150	0.00	20230925	0.09	N	448710	100	6 억	42929	N	N	N	N
19	20230925	151242	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	17270	-1360	5	-7.30	1845141930	103937	82.12	18900	18980	17240	24200	13050	18630	17752.50	0.84	-864	20276	19452	18726	17902	17176	19865	18315	6	5570	100	13040	10	1	5081792	878	32.40	3.54	12	2.05	533.00	4876.00	29500	20230906	-41.46	17240	20230925	0.17	29500	-41.46	20230906	17240	0.17	20230925	29500	-41.46	20230906	17240	0.17	20230925	0.09	N	448710	100	6 억	42929	N	N	N	N
20	20230925	141223	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	17400	-1230	5	-6.60	1616266980	90722	71.68	18900	18980	17290	24200	13050	18630	17815.60	0.84	1636	20276	19452	18726	17902	17176	19865	18315	6	5570	100	13040	10	1	5081792	884	32.65	3.57	12	1.79	533.00	4876.00	29500	20230906	-41.02	17290	20230925	0.64	29500	-41.02	20230906	17290	0.64	20230925	29500	-41.02	20230906	17290	0.64	20230925	0.09	N	448710	100	6 억	42929	N	N	N	N
21	20230925	131228	50.00	KOSDAQ	신저가	정보기기	N	N	N	N	50	N	17400	-1230	5	-6.60	1545195980	86634	68.45	18900	18980	17290	24200	13050	18630	17835.91	0.84	2295	20276	19452	18726	17902	17176	19865	18315	6	5570	100	13040	10	1	5081792	884	32.65	3.57	12	1.70	533.00	4876.00	29500	20230906	-41.02	17290	20230925	0.64	29500	-41.02	20230906	17290	0.64	20230925	29500	-41.02	20230906	17290	0.64	20230925	0.09	N	448710	100	6 억	42929	N	N	N	N
22	20230925	121232	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17600	-1030	5	-5.53	1262796610	70416	55.63	18900	18980	17450	24200	13050	18630	17933.38	0.84	2895	20276	19452	18726	17902	17176	19865	18315	6	5570	100	13040	10	1	5081792	894	33.02	3.61	12	1.39	533.00	4876.00	29500	20230906	-40.34	17430	20230822	0.98	29500	-40.34	20230906	17430	0.98	20230822	29500	-40.34	20230906	17430	0.98	20230822	0.09	N	448710	100	6 억	42929	N	N	N	N
23	20230925	111228	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17560	-1070	5	-5.74	1088320060	60462	47.77	18900	18980	17530	24200	13050	18630	18000.07	0.84	6138	20276	19452	18726	17902	17176	19865	18315	6	5570	100	13040	10	1	5081792	892	32.95	3.60	12	1.19	533.00	4876.00	29500	20230906	-40.47	17430	20230822	0.75	29500	-40.47	20230906	17430	0.75	20230822	29500	-40.47	20230906	17430	0.75	20230822	0.09	N	448710	100	6 억	42929	N	N	N	N
24	20230925	101231	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	17740	-890	5	-4.78	711135870	39030	30.84	18900	18980	17650	24200	13050	18630	18220.24	0.84	3158	20276	19452	18726	17902	17176	19865	18315	6	5570	100	13040	10	1	5081792	902	33.28	3.64	12	0.77	533.00	4876.00	29500	20230906	-39.86	17430	20230822	1.78	29500	-39.86	20230906	17430	1.78	20230822	29500	-39.86	20230906	17430	1.78	20230822	0.09	N	448710	100	6 억	42929	N	N	N	N
25	20230925	091226	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18650	20	2	0.11	100688270	5365	4.24	18900	18980	18650	24200	13050	18630	18767.62	0.84	-452	20276	19452	18726	17902	17176	19865	18315	6	5570	100	13040	10	1	5081792	948	34.99	3.82	12	0.11	533.00	4876.00	29500	20230906	-36.78	17430	20230822	7.00	29500	-36.78	20230906	17430	7.00	20230822	29500	-36.78	20230906	17430	7.00	20230822	0.09	N	448710	100	6 억	42929	N	N	N	N
26	20230922	161308	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18630	460	2	2.53	2369336830	126033	149.72	18270	19550	18000	23600	12720	18170	18800.30	0.79	2689	19036	18602	18376	17942	17716	18490	17830	6	5430	100	12710	10	1	5081792	947	34.95	3.82	12	2.48	533.00	4876.00	29500	20230906	-36.85	17430	20230822	6.88	29500	-36.85	20230906	17430	6.88	20230822	29500	-36.85	20230906	17430	6.88	20230822	0.09	N	448710	100	6 억	39991	N	N	N	N
27	20230922	151307	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18520	350	2	1.93	2316158180	123173	146.32	18270	19550	18000	23600	12720	18170	18804.84	0.79	2504	19036	18602	18376	17942	17716	18490	17830	6	5430	100	12710	10	1	5081792	941	34.75	3.80	12	2.42	533.00	4876.00	29500	20230906	-37.22	17430	20230822	6.25	29500	-37.22	20230906	17430	6.25	20230822	29500	-37.22	20230906	17430	6.25	20230822	0.09	N	448710	100	6 억	39991	N	N	N	N
28	20230922	141305	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18530	360	2	1.98	2148274650	114081	135.52	18270	19550	18000	23600	12720	18170	18831.96	0.79	2175	19036	18602	18376	17942	17716	18490	17830	6	5430	100	12710	10	1	5081792	942	34.77	3.80	12	2.24	533.00	4876.00	29500	20230906	-37.19	17430	20230822	6.31	29500	-37.19	20230906	17430	6.31	20230822	29500	-37.19	20230906	17430	6.31	20230822	0.09	N	448710	100	6 억	39991	N	N	N	N
29	20230922	131142	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18650	480	2	2.64	1989813230	105497	125.32	18270	19550	18000	23600	12720	18170	18862.26	0.79	3051	19036	18602	18376	17942	17716	18490	17830	6	5430	100	12710	10	1	5081792	948	34.99	3.82	12	2.08	533.00	4876.00	29500	20230906	-36.78	17430	20230822	7.00	29500	-36.78	20230906	17430	7.00	20230822	29500	-36.78	20230906	17430	7.00	20230822	0.09	N	448710	100	6 억	39991	N	N	N	N
30	20230922	121142	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18730	560	2	3.08	1864230500	98765	117.33	18270	19550	18000	23600	12720	18170	18876.44	0.79	3469	19036	18602	18376	17942	17716	18490	17830	6	5430	100	12710	10	1	5081792	952	35.14	3.84	12	1.94	533.00	4876.00	29500	20230906	-36.51	17430	20230822	7.46	29500	-36.51	20230906	17430	7.46	20230822	29500	-36.51	20230906	17430	7.46	20230822	0.09	N	448710	100	6 억	39991	N	N	N	N
31	20230922	111138	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18660	490	2	2.70	1747179300	92506	109.89	18270	19550	18000	23600	12720	18170	18888.31	0.79	5649	19036	18602	18376	17942	17716	18490	17830	6	5430	100	12710	10	1	5081792	948	35.01	3.83	12	1.82	533.00	4876.00	29500	20230906	-36.75	17430	20230822	7.06	29500	-36.75	20230906	17430	7.06	20230822	29500	-36.75	20230906	17430	7.06	20230822	0.09	N	448710	100	6 억	39991	N	N	N	N
32	20230922	101134	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19010	840	2	4.62	1071794500	57186	67.93	18270	19220	18000	23600	12720	18170	18743.69	0.79	12542	19036	18602	18376	17942	17716	18490	17830	6	5430	100	12710	10	1	5081792	966	35.67	3.90	12	1.13	533.00	4876.00	29500	20230906	-35.56	17430	20230822	9.06	29500	-35.56	20230906	17430	9.06	20230822	29500	-35.56	20230906	17430	9.06	20230822	0.09	N	448710	100	6 억	39991	N	N	N	N
33	20230922	091135	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18370	200	2	1.10	166397840	9149	10.87	18270	18400	18000	23600	12720	18170	18187.82	0.79	4555	19036	18602	18376	17942	17716	18490	17830	6	5430	100	12710	10	1	5081792	934	34.47	3.77	12	0.18	533.00	4876.00	29500	20230906	-37.73	17430	20230822	5.39	29500	-37.73	20230906	17430	5.39	20230822	29500	-37.73	20230906	17430	5.39	20230822	0.09	N	448710	100	6 억	39991	N	N	N	N
34	20230921	161131	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18170	-740	5	-3.91	1534425630	83434	77.44	18810	18810	18150	24550	13240	18910	18391.13	0.72	3899	20123	19516	19193	18586	18263	19355	18425	6	5640	100	13230	10	1	5081792	923	34.09	3.73	12	1.64	533.00	4876.00	29500	20230906	-38.41	17430	20230822	4.25	29500	-38.41	20230906	17430	4.25	20230822	29500	-38.41	20230906	17430	4.25	20230822	0.18	N	448710	100	6 억	36429	N	N	N	N
35	20230921	151123	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18200	-710	5	-3.75	1411757770	76705	71.19	18810	18810	18150	24550	13240	18910	18404.93	0.72	3239	20123	19516	19193	18586	18263	19355	18425	6	5640	100	13230	10	1	5081792	925	34.15	3.73	12	1.51	533.00	4876.00	29500	20230906	-38.31	17430	20230822	4.42	29500	-38.31	20230906	17430	4.42	20230822	29500	-38.31	20230906	17430	4.42	20230822	0.18	N	448710	100	6 억	36429	N	N	N	N
36	20230921	141126	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18250	-660	5	-3.49	1208232090	65560	60.85	18810	18810	18160	24550	13240	18910	18429.30	0.72	4791	20123	19516	19193	18586	18263	19355	18425	6	5640	100	13230	10	1	5081792	927	34.24	3.74	12	1.29	533.00	4876.00	29500	20230906	-38.14	17430	20230822	4.70	29500	-38.14	20230906	17430	4.70	20230822	29500	-38.14	20230906	17430	4.70	20230822	0.18	N	448710	100	6 억	36429	N	N	N	N
37	20230921	131127	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18340	-570	5	-3.01	1072368240	58147	53.97	18810	18810	18160	24550	13240	18910	18442.25	0.72	5833	20123	19516	19193	18586	18263	19355	18425	6	5640	100	13230	10	1	5081792	932	34.41	3.76	12	1.14	533.00	4876.00	29500	20230906	-37.83	17430	20230822	5.22	29500	-37.83	20230906	17430	5.22	20230822	29500	-37.83	20230906	17430	5.22	20230822	0.18	N	448710	100	6 억	36429	N	N	N	N
38	20230921	121118	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18260	-650	5	-3.44	927531970	50209	46.60	18810	18810	18240	24550	13240	18910	18473.29	0.72	5777	20123	19516	19193	18586	18263	19355	18425	6	5640	100	13230	10	1	5081792	928	34.26	3.74	12	0.99	533.00	4876.00	29500	20230906	-38.10	17430	20230822	4.76	29500	-38.10	20230906	17430	4.76	20230822	29500	-38.10	20230906	17430	4.76	20230822	0.18	N	448710	100	6 억	36429	N	N	N	N
39	20230921	111142	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18380	-530	5	-2.80	854575500	46229	42.91	18810	18810	18240	24550	13240	18910	18485.56	0.72	6586	20123	19516	19193	18586	18263	19355	18425	6	5640	100	13230	10	1	5081792	934	34.48	3.77	12	0.91	533.00	4876.00	29500	20230906	-37.69	17430	20230822	5.45	29500	-37.69	20230906	17430	5.45	20230822	29500	-37.69	20230906	17430	5.45	20230822	0.18	N	448710	100	6 억	36429	N	N	N	N
40	20230921	101118	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18370	-540	5	-2.86	600042710	32362	30.04	18810	18810	18320	24550	13240	18910	18541.41	0.72	4904	20123	19516	19193	18586	18263	19355	18425	6	5640	100	13230	10	1	5081792	934	34.47	3.77	12	0.64	533.00	4876.00	29500	20230906	-37.73	17430	20230822	5.39	29500	-37.73	20230906	17430	5.39	20230822	29500	-37.73	20230906	17430	5.39	20230822	0.18	N	448710	100	6 억	36429	N	N	N	N
41	20230921	091119	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18530	-380	5	-2.01	242624520	13106	12.16	18810	18810	18320	24550	13240	18910	18512.02	0.72	-29	20123	19516	19193	18586	18263	19355	18425	6	5640	100	13230	10	1	5081792	942	34.77	3.80	12	0.26	533.00	4876.00	29500	20230906	-37.19	17430	20230822	6.31	29500	-37.19	20230906	17430	6.31	20230822	29500	-37.19	20230906	17430	6.31	20230822	0.18	N	448710	100	6 억	36429	N	N	N	N
42	20230920	161131	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18910	-670	5	-3.42	2007013700	104975	42.12	19780	19800	18870	25450	13710	19580	19119.41	0.62	5172	22106	20842	20186	18922	18266	20515	18595	6	5870	100	13700	10	1	5081792	961	35.48	3.88	12	2.07	533.00	4876.00	29500	20230906	-35.90	17430	20230822	8.49	29500	-35.90	20230906	17430	8.49	20230822	29500	-35.90	20230906	17430	8.49	20230822	0.20	N	448710	100	6 억	31341	N	N	N	N
43	20230920	151101	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18920	-660	5	-3.37	1866013280	97521	39.13	19780	19800	18870	25450	13710	19580	19133.71	0.62	5771	22106	20842	20186	18922	18266	20515	18595	6	5870	100	13700	10	1	5081792	961	35.50	3.88	12	1.92	533.00	4876.00	29500	20230906	-35.86	17430	20230822	8.55	29500	-35.86	20230906	17430	8.55	20230822	29500	-35.86	20230906	17430	8.55	20230822	0.20	N	448710	100	6 억	31341	N	N	N	N
44	20230920	141118	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19020	-560	5	-2.86	1602051280	83615	33.55	19780	19800	18870	25450	13710	19580	19159.01	0.62	6718	22106	20842	20186	18922	18266	20515	18595	6	5870	100	13700	10	1	5081792	967	35.68	3.90	12	1.65	533.00	4876.00	29500	20230906	-35.53	17430	20230822	9.12	29500	-35.53	20230906	17430	9.12	20230822	29500	-35.53	20230906	17430	9.12	20230822	0.20	N	448710	100	6 억	31341	N	N	N	N
45	20230920	131111	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19120	-460	5	-2.35	1493061070	77902	31.26	19780	19800	18870	25450	13710	19580	19165.00	0.62	8750	22106	20842	20186	18922	18266	20515	18595	6	5870	100	13700	10	1	5081792	972	35.87	3.92	12	1.53	533.00	4876.00	29500	20230906	-35.19	17430	20230822	9.70	29500	-35.19	20230906	17430	9.70	20230822	29500	-35.19	20230906	17430	9.70	20230822	0.20	N	448710	100	6 억	31341	N	N	N	N
46	20230920	121110	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19200	-380	5	-1.94	1426907650	74444	29.87	19780	19800	18870	25450	13710	19580	19166.60	0.62	8575	22106	20842	20186	18922	18266	20515	18595	6	5870	100	13700	10	1	5081792	976	36.02	3.94	12	1.46	533.00	4876.00	29500	20230906	-34.92	17430	20230822	10.15	29500	-34.92	20230906	17430	10.15	20230822	29500	-34.92	20230906	17430	10.15	20230822	0.20	N	448710	100	6 억	31341	N	N	N	N
47	20230920	111120	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19120	-460	5	-2.35	1215293160	63413	25.44	19780	19800	18870	25450	13710	19580	19163.64	0.62	7879	22106	20842	20186	18922	18266	20515	18595	6	5870	100	13700	10	1	5081792	972	35.87	3.92	12	1.25	533.00	4876.00	29500	20230906	-35.19	17430	20230822	9.70	29500	-35.19	20230906	17430	9.70	20230822	29500	-35.19	20230906	17430	9.70	20230822	0.20	N	448710	100	6 억	31341	N	N	N	N
48	20230920	101055	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18960	-620	5	-3.17	1043889740	54453	21.85	19780	19800	18870	25450	13710	19580	19169.21	0.62	6742	22106	20842	20186	18922	18266	20515	18595	6	5870	100	13700	10	1	5081792	964	35.57	3.89	12	1.07	533.00	4876.00	29500	20230906	-35.73	17430	20230822	8.78	29500	-35.73	20230906	17430	8.78	20230822	29500	-35.73	20230906	17430	8.78	20230822	0.20	N	448710	100	6 억	31341	N	N	N	N
49	20230920	091109	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19370	-210	5	-1.07	200567060	10296	4.13	19780	19800	19150	25450	13710	19580	19478.45	0.62	-2489	22106	20842	20186	18922	18266	20515	18595	6	5870	100	13700	10	1	5081792	984	36.34	3.97	12	0.20	533.00	4876.00	29500	20230906	-34.34	17430	20230822	11.13	29500	-34.34	20230906	17430	11.13	20230822	29500	-34.34	20230906	17430	11.13	20230822	0.20	N	448710	100	6 억	31341	N	N	N	N
50	20230919	161106	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19580	-1920	5	-8.93	4914330140	245847	71.69	21250	21450	19530	27950	15050	21500	19990.61	0.95	-17257	22933	22216	21433	20716	19933	22575	21075	6	6450	100	15050	10	1	5081792	995	36.74	4.02	12	4.84	533.00	4876.00	29500	20230906	-33.63	17430	20230822	12.34	29500	-33.63	20230906	17430	12.34	20230822	29500	-33.63	20230906	17430	12.34	20230822	0.17	N	448710	100	6 억	48062	N	N	N	N
51	20230919	151107	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19640	-1860	5	-8.65	4775557760	238764	69.63	21250	21450	19530	27950	15050	21500	20000.51	0.95	-16871	22933	22216	21433	20716	19933	22575	21075	6	6450	100	15050	10	1	5081792	998	36.85	4.03	12	4.70	533.00	4876.00	29500	20230906	-33.42	17430	20230822	12.68	29500	-33.42	20230906	17430	12.68	20230822	29500	-33.42	20230906	17430	12.68	20230822	0.17	N	448710	100	6 억	48062	N	N	N	N
52	20230919	141110	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19560	-1940	5	-9.02	4594278410	229511	66.93	21250	21450	19530	27950	15050	21500	20017.01	0.95	-16729	22933	22216	21433	20716	19933	22575	21075	6	6450	100	15050	10	1	5081792	994	36.70	4.01	12	4.52	533.00	4876.00	29500	20230906	-33.69	17430	20230822	12.22	29500	-33.69	20230906	17430	12.22	20230822	29500	-33.69	20230906	17430	12.22	20230822	0.17	N	448710	100	6 억	48062	N	N	N	N
53	20230919	131048	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19650	-1850	5	-8.60	4338047480	216422	63.11	21250	21450	19530	27950	15050	21500	20043.69	0.95	-15632	22933	22216	21433	20716	19933	22575	21075	6	6450	100	15050	10	1	5081792	999	36.87	4.03	12	4.26	533.00	4876.00	29500	20230906	-33.39	17430	20230822	12.74	29500	-33.39	20230906	17430	12.74	20230822	29500	-33.39	20230906	17430	12.74	20230822	0.17	N	448710	100	6 억	48062	N	N	N	N
54	20230919	121104	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19650	-1850	5	-8.60	4096078970	204083	59.51	21250	21450	19530	27950	15050	21500	20069.92	0.95	-14202	22933	22216	21433	20716	19933	22575	21075	6	6450	100	15050	10	1	5081792	999	36.87	4.03	12	4.02	533.00	4876.00	29500	20230906	-33.39	17430	20230822	12.74	29500	-33.39	20230906	17430	12.74	20230822	29500	-33.39	20230906	17430	12.74	20230822	0.17	N	448710	100	6 억	48062	N	N	N	N
55	20230919	111111	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19680	-1820	5	-8.47	3795871330	188864	55.08	21250	21450	19530	27950	15050	21500	20097.67	0.95	-14241	22933	22216	21433	20716	19933	22575	21075	6	6450	100	15050	10	1	5081792	1000	36.92	4.04	12	3.72	533.00	4876.00	29500	20230906	-33.29	17430	20230822	12.91	29500	-33.29	20230906	17430	12.91	20230822	29500	-33.29	20230906	17430	12.91	20230822	0.17	N	448710	100	6 억	48062	N	N	N	N
56	20230919	101104	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19550	-1950	5	-9.07	3251146250	161187	47.01	21250	21450	19550	27950	15050	21500	20169.17	0.95	-16420	22933	22216	21433	20716	19933	22575	21075	6	6450	100	15050	10	1	5081792	993	36.68	4.01	12	3.17	533.00	4876.00	29500	20230906	-33.73	17430	20230822	12.16	29500	-33.73	20230906	17430	12.16	20230822	29500	-33.73	20230906	17430	12.16	20230822	0.17	N	448710	100	6 억	48062	N	N	N	N
57	20230919	091101	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20950	-550	5	-2.56	603041850	28518	8.32	21250	21450	20900	27950	15050	21500	21144.71	0.95	-5146	22933	22216	21433	20716	19933	22575	21075	6	6450	100	15050	50	1	5081792	1065	39.31	4.30	12	0.56	533.00	4876.00	29500	20230906	-28.98	17430	20230822	20.20	29500	-28.98	20230906	17430	20.20	20230822	29500	-28.98	20230906	17430	20.20	20230822	0.17	N	448710	100	6 억	48062	N	N	N	N
58	20230918	161108	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	21500	850	2	4.12	7252557300	335788	224.68	21100	22150	20650	26800	14500	20650	21599.29	1.10	-6873	21950	21300	20850	20200	19750	21625	20525	6	6150	100	14450	50	1	5081792	1093	40.34	4.41	12	6.61	533.00	4876.00	29500	20230906	-27.12	17430	20230822	23.35	29500	-27.12	20230906	17430	23.35	20230822	29500	-27.12	20230906	17430	23.35	20230822	0.17	N	448710	100	6 억	56031	N	N	N	N
59	20230918	151102	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	21450	800	2	3.87	6964252400	322356	215.69	21100	22150	20650	26800	14500	20650	21604.55	1.10	-7081	21950	21300	20850	20200	19750	21625	20525	6	6150	100	14450	50	1	5081792	1090	40.24	4.40	12	6.34	533.00	4876.00	29500	20230906	-27.29	17430	20230822	23.06	29500	-27.29	20230906	17430	23.06	20230822	29500	-27.29	20230906	17430	23.06	20230822	0.17	N	448710	100	6 억	56031	N	N	N	N
60	20230918	141128	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	21450	800	2	3.87	6521843950	301694	201.87	21100	22150	20650	26800	14500	20650	21617.77	1.10	-7834	21950	21300	20850	20200	19750	21625	20525	6	6150	100	14450	50	1	5081792	1090	40.24	4.40	12	5.94	533.00	4876.00	29500	20230906	-27.29	17430	20230822	23.06	29500	-27.29	20230906	17430	23.06	20230822	29500	-27.29	20230906	17430	23.06	20230822	0.17	N	448710	100	6 억	56031	N	N	N	N
61	20230918	131102	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	21600	950	2	4.60	6085888750	281286	188.21	21100	22150	20650	26800	14500	20650	21636.33	1.10	-6382	21950	21300	20850	20200	19750	21625	20525	6	6150	100	14450	50	1	5081792	1098	40.53	4.43	12	5.54	533.00	4876.00	29500	20230906	-26.78	17430	20230822	23.92	29500	-26.78	20230906	17430	23.92	20230822	29500	-26.78	20230906	17430	23.92	20230822	0.17	N	448710	100	6 억	56031	N	N	N	N
62	20230918	121111	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	21500	850	2	4.12	5712708300	263847	176.54	21100	22150	20650	26800	14500	20650	21652.01	1.10	-6725	21950	21300	20850	20200	19750	21625	20525	6	6150	100	14450	50	1	5081792	1093	40.34	4.41	12	5.19	533.00	4876.00	29500	20230906	-27.12	17430	20230822	23.35	29500	-27.12	20230906	17430	23.35	20230822	29500	-27.12	20230906	17430	23.35	20230822	0.17	N	448710	100	6 억	56031	N	N	N	N
63	20230918	111048	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	21700	1050	2	5.08	4804653850	221869	148.46	21100	22150	20650	26800	14500	20650	21655.86	1.10	-3670	21950	21300	20850	20200	19750	21625	20525	6	6150	100	14450	50	1	5081792	1103	40.71	4.45	12	4.37	533.00	4876.00	29500	20230906	-26.44	17430	20230822	24.50	29500	-26.44	20230906	17430	24.50	20230822	29500	-26.44	20230906	17430	24.50	20230822	0.17	N	448710	100	6 억	56031	N	N	N	N
64	20230918	101043	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	21600	950	2	4.60	3376876950	156578	104.77	21100	22100	20650	26800	14500	20650	21567.38	1.10	-8459	21950	21300	20850	20200	19750	21625	20525	6	6150	100	14450	50	1	5081792	1098	40.53	4.43	12	3.08	533.00	4876.00	29500	20230906	-26.78	17430	20230822	23.92	29500	-26.78	20230906	17430	23.92	20230822	29500	-26.78	20230906	17430	23.92	20230822	0.17	N	448710	100	6 억	56031	N	N	N	N
65	20230918	091051	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	21300	650	2	3.15	820465150	38741	25.92	21100	21600	20650	26800	14500	20650	21179.72	1.10	-3143	21950	21300	20850	20200	19750	21625	20525	6	6150	100	14450	50	1	5081792	1082	39.96	4.37	12	0.76	533.00	4876.00	29500	20230906	-27.80	17430	20230822	22.20	29500	-27.80	20230906	17430	22.20	20230822	29500	-27.80	20230906	17430	22.20	20230822	0.17	N	448710	100	6 억	56031	N	N	N	N
66	20230915	161057	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20650	0	3	0.00	3067166850	147053	90.14	20400	21500	20400	26800	14500	20650	20858.77	1.34	-10295	21783	21216	20683	20116	19583	21500	20400	6	6150	100	14450	50	1	5081792	1049	38.74	4.24	12	2.89	533.00	4876.00	29500	20230906	-30.00	17430	20230822	18.47	29500	-30.00	20230906	17430	18.47	20230822	29500	-30.00	20230906	17430	18.47	20230822	0.16	N	448710	100	6 억	68109	N	N	N	N
67	20230915	151054	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20800	150	2	0.73	2864009550	137228	84.11	20400	21500	20400	26800	14500	20650	20870.61	1.34	-9730	21783	21216	20683	20116	19583	21500	20400	6	6150	100	14450	50	1	5081792	1057	39.02	4.27	12	2.70	533.00	4876.00	29500	20230906	-29.49	17430	20230822	19.33	29500	-29.49	20230906	17430	19.33	20230822	29500	-29.49	20230906	17430	19.33	20230822	0.16	N	448710	100	6 억	68109	N	N	N	N
68	20230915	141101	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20800	150	2	0.73	2534435400	121268	74.33	20400	21500	20400	26800	14500	20650	20899.66	1.34	-5935	21783	21216	20683	20116	19583	21500	20400	6	6150	100	14450	50	1	5081792	1057	39.02	4.27	12	2.39	533.00	4876.00	29500	20230906	-29.49	17430	20230822	19.33	29500	-29.49	20230906	17430	19.33	20230822	29500	-29.49	20230906	17430	19.33	20230822	0.16	N	448710	100	6 억	68109	N	N	N	N
69	20230915	131047	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20900	250	2	1.21	2352807900	112513	68.97	20400	21500	20400	26800	14500	20650	20911.66	1.34	-5324	21783	21216	20683	20116	19583	21500	20400	6	6150	100	14450	50	1	5081792	1062	39.21	4.29	12	2.21	533.00	4876.00	29500	20230906	-29.15	17430	20230822	19.91	29500	-29.15	20230906	17430	19.91	20230822	29500	-29.15	20230906	17430	19.91	20230822	0.16	N	448710	100	6 억	68109	N	N	N	N
70	20230915	121055	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	21000	350	2	1.69	2162313900	103418	63.39	20400	21500	20400	26800	14500	20650	20908.74	1.34	-1833	21783	21216	20683	20116	19583	21500	20400	6	6150	100	14450	50	1	5081792	1067	39.40	4.31	12	2.04	533.00	4876.00	29500	20230906	-28.81	17430	20230822	20.48	29500	-28.81	20230906	17430	20.48	20230822	29500	-28.81	20230906	17430	20.48	20230822	0.16	N	448710	100	6 억	68109	N	N	N	N
71	20230915	111105	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20750	100	2	0.48	2021346400	96618	59.22	20400	21500	20400	26800	14500	20650	20921.29	1.34	-2539	21783	21216	20683	20116	19583	21500	20400	6	6150	100	14450	50	1	5081792	1054	38.93	4.26	12	1.90	533.00	4876.00	29500	20230906	-29.66	17430	20230822	19.05	29500	-29.66	20230906	17430	19.05	20230822	29500	-29.66	20230906	17430	19.05	20230822	0.16	N	448710	100	6 억	68109	N	N	N	N
72	20230915	101103	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	21200	550	2	2.66	1464413450	69972	42.89	20400	21500	20400	26800	14500	20650	20928.96	1.34	3218	21783	21216	20683	20116	19583	21500	20400	6	6150	100	14450	50	1	5081792	1077	39.77	4.35	12	1.38	533.00	4876.00	29500	20230906	-28.14	17430	20230822	21.63	29500	-28.14	20230906	17430	21.63	20230822	29500	-28.14	20230906	17430	21.63	20230822	0.16	N	448710	100	6 억	68109	N	N	N	N
73	20230915	091050	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20850	200	2	0.97	198117700	9619	5.90	20400	20850	20400	26800	14500	20650	20595.93	1.34	759	21783	21216	20683	20116	19583	21500	20400	6	6150	100	14450	50	1	5081792	1060	39.12	4.28	12	0.19	533.00	4876.00	29500	20230906	-29.32	17430	20230822	19.62	29500	-29.32	20230906	17430	19.62	20230822	29500	-29.32	20230906	17430	19.62	20230822	0.16	N	448710	100	6 억	68109	N	N	N	N
74	20230914	161100	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20650	500	2	2.48	3322798850	160475	84.71	20150	21250	20150	26150	14150	20150	20708.99	1.10	12752	22216	21182	20666	19632	19116	20925	19375	6	6000	100	14100	50	1	5081792	1049	38.74	4.24	12	3.16	533.00	4876.00	29500	20230906	-30.00	17430	20230822	18.47	29500	-30.00	20230906	17430	18.47	20230822	29500	-30.00	20230906	17430	18.47	20230822	0.08	N	448710	100	6 억	56147	N	N	N	N
75	20230914	151024	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20500	350	2	1.74	3114342650	150353	79.37	20150	21250	20150	26150	14150	20150	20716.73	1.10	10645	22216	21182	20666	19632	19116	20925	19375	6	6000	100	14100	50	1	5081792	1042	38.46	4.20	12	2.96	533.00	4876.00	29500	20230906	-30.51	17430	20230822	17.61	29500	-30.51	20230906	17430	17.61	20230822	29500	-30.51	20230906	17430	17.61	20230822	0.08	N	448710	100	6 억	56147	N	N	N	N
76	20230914	141055	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	21100	950	2	4.71	2675596000	129300	68.26	20150	21150	20150	26150	14150	20150	20696.51	1.10	10187	22216	21182	20666	19632	19116	20925	19375	6	6000	100	14100	50	1	5081792	1072	39.59	4.33	12	2.54	533.00	4876.00	29500	20230906	-28.47	17430	20230822	21.06	29500	-28.47	20230906	17430	21.06	20230822	29500	-28.47	20230906	17430	21.06	20230822	0.08	N	448710	100	6 억	56147	N	N	N	N
77	20230914	131030	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20900	750	2	3.72	2233530300	108126	57.08	20150	21150	20150	26150	14150	20150	20660.73	1.10	9092	22216	21182	20666	19632	19116	20925	19375	6	6000	100	14100	50	1	5081792	1062	39.21	4.29	12	2.13	533.00	4876.00	29500	20230906	-29.15	17430	20230822	19.91	29500	-29.15	20230906	17430	19.91	20230822	29500	-29.15	20230906	17430	19.91	20230822	0.08	N	448710	100	6 억	56147	N	N	N	N
78	20230914	121040	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20750	600	2	2.98	1982426500	96116	50.74	20150	21150	20150	26150	14150	20150	20629.57	1.10	7629	22216	21182	20666	19632	19116	20925	19375	6	6000	100	14100	50	1	5081792	1054	38.93	4.26	12	1.89	533.00	4876.00	29500	20230906	-29.66	17430	20230822	19.05	29500	-29.66	20230906	17430	19.05	20230822	29500	-29.66	20230906	17430	19.05	20230822	0.08	N	448710	100	6 억	56147	N	N	N	N
79	20230914	111032	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20350	200	2	0.99	1396588100	67910	35.85	20150	20900	20150	26150	14150	20150	20570.52	1.10	7555	22216	21182	20666	19632	19116	20925	19375	6	6000	100	14100	50	1	5081792	1034	38.18	4.17	12	1.34	533.00	4876.00	29500	20230906	-31.02	17430	20230822	16.75	29500	-31.02	20230906	17430	16.75	20230822	29500	-31.02	20230906	17430	16.75	20230822	0.08	N	448710	100	6 억	56147	N	N	N	N
80	20230914	101027	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20800	650	2	3.23	1107165000	53852	28.43	20150	20900	20150	26150	14150	20150	20565.94	1.10	6994	22216	21182	20666	19632	19116	20925	19375	6	6000	100	14100	50	1	5081792	1057	39.02	4.27	12	1.06	533.00	4876.00	29500	20230906	-29.49	17430	20230822	19.33	29500	-29.49	20230906	17430	19.33	20230822	29500	-29.49	20230906	17430	19.33	20230822	0.08	N	448710	100	6 억	56147	N	N	N	N
81	20230914	091044	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20600	450	2	2.23	313781050	15347	8.10	20150	20750	20150	26150	14150	20150	20463.01	1.10	4043	22216	21182	20666	19632	19116	20925	19375	6	6000	100	14100	50	1	5081792	1047	38.65	4.22	12	0.30	533.00	4876.00	29500	20230906	-30.17	17430	20230822	18.19	29500	-30.17	20230906	17430	18.19	20230822	29500	-30.17	20230906	17430	18.19	20230822	0.08	N	448710	100	6 억	56147	N	N	N	N
82	20230913	161050	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20150	-1200	5	-5.62	3867516150	185195	54.41	21250	21700	20150	27750	14950	21350	20887.79	0.84	13801	23950	22650	21900	20600	19850	22275	20225	6	6400	100	14940	50	1	5081792	1024	37.80	4.13	12	3.64	533.00	4876.00	29500	20230906	-31.69	17430	20230822	15.61	29500	-31.69	20230906	17430	15.61	20230822	29500	-31.69	20230906	17430	15.61	20230822	0.03	N	448710	100	6 억	42682	N	N	N	N
83	20230913	151041	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20250	-1100	5	-5.15	3490261300	166530	48.93	21250	21700	20250	27750	14950	21350	20958.39	0.84	9868	23950	22650	21900	20600	19850	22275	20225	6	6400	100	14940	50	1	5081792	1029	37.99	4.15	12	3.28	533.00	4876.00	29500	20230906	-31.36	17430	20230822	16.18	29500	-31.36	20230906	17430	16.18	20230822	29500	-31.36	20230906	17430	16.18	20230822	0.03	N	448710	100	6 억	42682	N	N	N	N
84	20230913	141050	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20900	-450	5	-2.11	2796334700	132663	38.98	21250	21700	20600	27750	14950	21350	21078.16	0.84	3192	23950	22650	21900	20600	19850	22275	20225	6	6400	100	14940	50	1	5081792	1062	39.21	4.29	12	2.61	533.00	4876.00	29500	20230906	-29.15	17430	20230822	19.91	29500	-29.15	20230906	17430	19.91	20230822	29500	-29.15	20230906	17430	19.91	20230822	0.03	N	448710	100	6 억	42682	N	N	N	N
85	20230913	131019	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20700	-650	5	-3.04	2610446000	123734	36.35	21250	21700	20600	27750	14950	21350	21096.92	0.84	1228	23950	22650	21900	20600	19850	22275	20225	6	6400	100	14940	50	1	5081792	1052	38.84	4.25	12	2.43	533.00	4876.00	29500	20230906	-29.83	17430	20230822	18.76	29500	-29.83	20230906	17430	18.76	20230822	29500	-29.83	20230906	17430	18.76	20230822	0.03	N	448710	100	6 억	42682	N	N	N	N
86	20230913	121045	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20950	-400	5	-1.87	2377001800	112537	33.06	21250	21700	20600	27750	14950	21350	21121.64	0.84	47	23950	22650	21900	20600	19850	22275	20225	6	6400	100	14940	50	1	5081792	1065	39.31	4.30	12	2.21	533.00	4876.00	29500	20230906	-28.98	17430	20230822	20.20	29500	-28.98	20230906	17430	20.20	20230822	29500	-28.98	20230906	17430	20.20	20230822	0.03	N	448710	100	6 억	42682	N	N	N	N
87	20230913	111045	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	20900	-450	5	-2.11	2116309800	100010	29.38	21250	21700	20700	27750	14950	21350	21160.69	0.84	-2129	23950	22650	21900	20600	19850	22275	20225	6	6400	100	14940	50	1	5081792	1062	39.21	4.29	12	1.97	533.00	4876.00	29500	20230906	-29.15	17430	20230822	19.91	29500	-29.15	20230906	17430	19.91	20230822	29500	-29.15	20230906	17430	19.91	20230822	0.03	N	448710	100	6 억	42682	N	N	N	N
88	20230913	101029	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	21300	-50	5	-0.23	1481692100	69623	20.46	21250	21700	20800	27750	14950	21350	21281.49	0.84	-5917	23950	22650	21900	20600	19850	22275	20225	6	6400	100	14940	50	1	5081792	1082	39.96	4.37	12	1.37	533.00	4876.00	29500	20230906	-27.80	17430	20230822	22.20	29500	-27.80	20230906	17430	22.20	20230822	29500	-27.80	20230906	17430	22.20	20230822	0.03	N	448710	100	6 억	42682	N	N	N	N
89	20230913	091021	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	21350	0	3	0.00	447453350	21124	6.21	21250	21450	20950	27750	14950	21350	21180.98	0.84	267	23950	22650	21900	20600	19850	22275	20225	6	6400	100	14940	50	1	5081792	1085	40.06	4.38	12	0.42	533.00	4876.00	29500	20230906	-27.63	17430	20230822	22.49	29500	-27.63	20230906	17430	22.49	20230822	29500	-27.63	20230906	17430	22.49	20230822	0.03	N	448710	100	6 억	42682	N	N	N	N
90	20230912	161020	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	21350	-950	5	-4.26	7364131200	331698	68.43	22300	23200	21150	28950	15650	22300	22202.26	1.00	-8118	24533	23416	22533	21416	20533	22975	20975	6	6650	100	15610	50	1	5081792	1085	40.06	4.38	12	6.53	533.00	4876.00	29500	20230906	-27.63	17430	20230822	22.49	29500	-27.63	20230906	17430	22.49	20230822	29500	-27.63	20230906	17430	22.49	20230822	0.00	N	448710	100	6 억	50844	N	N	N	N
91	20230912	151029	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	21200	-1100	5	-4.93	6937460850	311722	64.31	22300	23200	21200	28950	15650	22300	22255.09	1.00	-11187	24533	23416	22533	21416	20533	22975	20975	6	6650	100	15610	50	1	5081792	1077	39.77	4.35	12	6.13	533.00	4876.00	29500	20230906	-28.14	17430	20230822	21.63	29500	-28.14	20230906	17430	21.63	20230822	29500	-28.14	20230906	17430	21.63	20230822	0.00	N	448710	100	6 억	50844	N	N	N	N
92	20230912	141026	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	21600	-700	5	-3.14	6032991300	269458	55.59	22300	23200	21350	28950	15650	22300	22389.80	1.00	-19110	24533	23416	22533	21416	20533	22975	20975	6	6650	100	15610	50	1	5081792	1098	40.53	4.43	12	5.30	533.00	4876.00	29500	20230906	-26.78	17430	20230822	23.92	29500	-26.78	20230906	17430	23.92	20230822	29500	-26.78	20230906	17430	23.92	20230822	0.00	N	448710	100	6 억	50844	N	N	N	N
93	20230912	131012	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	22350	50	2	0.22	4842196700	215076	44.37	22300	23200	22000	28950	15650	22300	22515.22	1.00	-14993	24533	23416	22533	21416	20533	22975	20975	6	6650	100	15610	50	1	5081792	1136	41.93	4.58	12	4.23	533.00	4876.00	29500	20230906	-24.24	17430	20230822	28.23	29500	-24.24	20230906	17430	28.23	20230822	29500	-24.24	20230906	17430	28.23	20230822	0.00	N	448710	100	6 억	50844	N	N	N	N
94	20230912	121013	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	22300	0	3	0.00	2855205200	127557	26.32	22300	22700	22000	28950	15650	22300	22384.64	1.00	-5202	24533	23416	22533	21416	20533	22975	20975	6	6650	100	15610	50	1	5081792	1133	41.84	4.57	12	2.51	533.00	4876.00	29500	20230906	-24.41	17430	20230822	27.94	29500	-24.41	20230906	17430	27.94	20230822	29500	-24.41	20230906	17430	27.94	20230822	0.00	N	448710	100	6 억	50844	N	N	N	N
95	20230912	111021	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	22300	0	3	0.00	2540054700	113411	23.40	22300	22700	22000	28950	15650	22300	22398.05	1.00	-4958	24533	23416	22533	21416	20533	22975	20975	6	6650	100	15610	50	1	5081792	1133	41.84	4.57	12	2.23	533.00	4876.00	29500	20230906	-24.41	17430	20230822	27.94	29500	-24.41	20230906	17430	27.94	20230822	29500	-24.41	20230906	17430	27.94	20230822	0.00	N	448710	100	6 억	50844	N	N	N	N
96	20230912	101009	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	22300	0	3	0.00	1999388700	89339	18.43	22300	22700	22000	28950	15650	22300	22381.00	1.00	-4622	24533	23416	22533	21416	20533	22975	20975	6	6650	100	15610	50	1	5081792	1133	41.84	4.57	12	1.76	533.00	4876.00	29500	20230906	-24.41	17430	20230822	27.94	29500	-24.41	20230906	17430	27.94	20230822	29500	-24.41	20230906	17430	27.94	20230822	0.00	N	448710	100	6 억	50844	N	N	N	N
97	20230912	091034	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	22350	50	2	0.22	567963900	25414	5.24	22300	22550	22100	28950	15650	22300	22351.14	1.00	-887	24533	23416	22533	21416	20533	22975	20975	6	6650	100	15610	50	1	5081792	1136	41.93	4.58	12	0.50	533.00	4876.00	29500	20230906	-24.24	17430	20230822	28.23	29500	-24.24	20230906	17430	28.23	20230822	29500	-24.24	20230906	17430	28.23	20230822	0.00	N	448710	100	6 억	50844	N	N	N	N
98	20230911	161012	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	22300	-650	5	-2.83	10790444400	474336	115.21	23200	23650	21650	29800	16100	22950	22750.00	0.66	22305	25583	24266	23533	22216	21483	23900	21850	6	6850	100	16060	50	1	5081792	1133	41.84	4.57	12	9.33	533.00	4876.00	29500	20230906	-24.41	17430	20230822	27.94	29500	-24.41	20230906	17430	27.94	20230822	29500	-24.41	20230906	17430	27.94	20230822	0.00	N	448710	100	6 억	33699	N	N	N	N
99	20230911	151013	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	22100	-850	5	-3.70	10418916700	457618	111.15	23200	23650	21650	29800	16100	22950	22767.72	0.66	21327	25583	24266	23533	22216	21483	23900	21850	6	6850	100	16060	50	1	5081792	1123	41.46	4.53	12	9.01	533.00	4876.00	29500	20230906	-25.08	17430	20230822	26.79	29500	-25.08	20230906	17430	26.79	20230822	29500	-25.08	20230906	17430	26.79	20230822	0.00	N	448710	100	6 억	33699	N	N	N	N
100	20230911	141024	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	22150	-800	5	-3.49	8667357750	377888	91.78	23200	23650	22000	29800	16100	22950	22936.31	0.66	-759	25583	24266	23533	22216	21483	23900	21850	6	6850	100	16060	50	1	5081792	1126	41.56	4.54	12	7.44	533.00	4876.00	29500	20230906	-24.92	17430	20230822	27.08	29500	-24.92	20230906	17430	27.08	20230822	29500	-24.92	20230906	17430	27.08	20230822	0.00	N	448710	100	6 억	33699	N	N	N	N
101	20230911	130956	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	22500	-450	5	-1.96	6928071400	299838	72.82	23200	23650	22400	29800	16100	22950	23106.05	0.66	-11838	25583	24266	23533	22216	21483	23900	21850	6	6850	100	16060	50	1	5081792	1143	42.21	4.61	12	5.90	533.00	4876.00	29500	20230906	-23.73	17430	20230822	29.09	29500	-23.73	20230906	17430	29.09	20230822	29500	-23.73	20230906	17430	29.09	20230822	0.00	N	448710	100	6 억	33699	N	N	N	N
102	20230911	121014	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	22950	0	3	0.00	5741585600	247419	60.09	23200	23650	22650	29800	16100	22950	23205.92	0.66	-21452	25583	24266	23533	22216	21483	23900	21850	6	6850	100	16060	50	1	5081792	1166	43.06	4.71	12	4.87	533.00	4876.00	29500	20230906	-22.20	17430	20230822	31.67	29500	-22.20	20230906	17430	31.67	20230822	29500	-22.20	20230906	17430	31.67	20230822	0.00	N	448710	100	6 억	33699	N	N	N	N
103	20230911	110955	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	23200	250	2	1.09	4993851500	214910	52.20	23200	23650	22650	29800	16100	22950	23236.94	0.66	-22154	25583	24266	23533	22216	21483	23900	21850	6	6850	100	16060	50	1	5081792	1179	43.53	4.76	12	4.23	533.00	4876.00	29500	20230906	-21.36	17430	20230822	33.10	29500	-21.36	20230906	17430	33.10	20230822	29500	-21.36	20230906	17430	33.10	20230822	0.00	N	448710	100	6 억	33699	N	N	N	N
104	20230911	100956	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	23550	600	2	2.61	3621599100	156216	37.94	23200	23550	22650	29800	16100	22950	23183.28	0.66	-14791	25583	24266	23533	22216	21483	23900	21850	6	6850	100	16060	50	1	5081792	1197	44.18	4.83	12	3.07	533.00	4876.00	29500	20230906	-20.17	17430	20230822	35.11	29500	-20.17	20230906	17430	35.11	20230822	29500	-20.17	20230906	17430	35.11	20230822	0.00	N	448710	100	6 억	33699	N	N	N	N
105	20230911	090953	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	22950	0	3	0.00	1846628900	79854	19.39	23200	23500	22650	29800	16100	22950	23125.07	0.66	-14611	25583	24266	23533	22216	21483	23900	21850	6	6850	100	16060	50	1	5081792	1166	43.06	4.71	12	1.57	533.00	4876.00	29500	20230906	-22.20	17430	20230822	31.67	29500	-22.20	20230906	17430	31.67	20230822	29500	-22.20	20230906	17430	31.67	20230822	0.00	N	448710	100	6 억	33699	N	N	N	N
106	20230908	161019	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	22950	-2050	5	-8.20	9301763950	393371	51.24	24700	24850	22800	32500	17500	25000	23654.17	0.60	2242	27433	26216	24983	23766	22533	25600	23150	6	7500	100	17500	50	1	5081792	1166	43.06	4.71	12	7.74	533.00	4876.00	29500	20230906	-22.20	17430	20230822	31.67	29500	-22.20	20230906	17430	31.67	20230822	29500	-22.20	20230906	17430	31.67	20230822	0.00	N	448710	100	6 억	30723	N	N	N	N
107	20230908	151021	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	22950	-2050	5	-8.20	7675463400	322507	42.01	24700	24850	22900	32500	17500	25000	23798.16	0.60	-3915	27433	26216	24983	23766	22533	25600	23150	6	7500	100	17500	50	1	5081792	1166	43.06	4.71	12	6.35	533.00	4876.00	29500	20230906	-22.20	17430	20230822	31.67	29500	-22.20	20230906	17430	31.67	20230822	29500	-22.20	20230906	17430	31.67	20230822	0.00	N	448710	100	6 억	30723	N	N	N	N
108	20230908	141009	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	23150	-1850	5	-7.40	6751087050	282516	36.80	24700	24850	23000	32500	17500	25000	23895.03	0.60	-4637	27433	26216	24983	23766	22533	25600	23150	6	7500	100	17500	50	1	5081792	1176	43.43	4.75	12	5.56	533.00	4876.00	29500	20230906	-21.53	17430	20230822	32.82	29500	-21.53	20230906	17430	32.82	20230822	29500	-21.53	20230906	17430	32.82	20230822	0.00	N	448710	100	6 억	30723	N	N	N	N
109	20230908	131018	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	23350	-1650	5	-6.60	6221066500	259686	33.83	24700	24850	23000	32500	17500	25000	23954.80	0.60	-4077	27433	26216	24983	23766	22533	25600	23150	6	7500	100	17500	50	1	5081792	1187	43.81	4.79	12	5.11	533.00	4876.00	29500	20230906	-20.85	17430	20230822	33.96	29500	-20.85	20230906	17430	33.96	20230822	29500	-20.85	20230906	17430	33.96	20230822	0.00	N	448710	100	6 억	30723	N	N	N	N
110	20230908	121031	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	23600	-1400	5	-5.60	5338692600	221738	28.88	24700	24850	23450	32500	17500	25000	24075.22	0.60	-5650	27433	26216	24983	23766	22533	25600	23150	6	7500	100	17500	50	1	5081792	1199	44.28	4.84	12	4.36	533.00	4876.00	29500	20230906	-20.00	17430	20230822	35.40	29500	-20.00	20230906	17430	35.40	20230822	29500	-20.00	20230906	17430	35.40	20230822	0.00	N	448710	100	6 억	30723	N	N	N	N
111	20230908	111023	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	23550	-1450	5	-5.80	4775465200	197833	25.77	24700	24850	23550	32500	17500	25000	24137.45	0.60	-5778	27433	26216	24983	23766	22533	25600	23150	6	7500	100	17500	50	1	5081792	1197	44.18	4.83	12	3.89	533.00	4876.00	29500	20230906	-20.17	17430	20230822	35.11	29500	-20.17	20230906	17430	35.11	20230822	29500	-20.17	20230906	17430	35.11	20230822	0.00	N	448710	100	6 억	30723	N	N	N	N
112	20230908	101017	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	23650	-1350	5	-5.40	3891149000	160545	20.91	24700	24850	23650	32500	17500	25000	24235.58	0.60	-2367	27433	26216	24983	23766	22533	25600	23150	6	7500	100	17500	50	1	5081792	1202	44.37	4.85	12	3.16	533.00	4876.00	29500	20230906	-19.83	17430	20230822	35.69	29500	-19.83	20230906	17430	35.69	20230822	29500	-19.83	20230906	17430	35.69	20230822	0.00	N	448710	100	6 억	30723	N	N	N	N
113	20230908	091024	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	24450	-550	5	-2.20	1402231500	57156	7.45	24700	24850	24150	32500	17500	25000	24530.74	0.60	-2962	27433	26216	24983	23766	22533	25600	23150	6	7500	100	17500	50	1	5081792	1242	45.87	5.01	12	1.12	533.00	4876.00	29500	20230906	-17.12	17430	20230822	40.28	29500	-17.12	20230906	17430	40.28	20230822	29500	-17.12	20230906	17430	40.28	20230822	0.00	N	448710	100	6 억	30723	N	N	N	N
114	20230907	161005	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	25000	-850	5	-3.29	18140012750	730809	17.97	25850	26200	23750	33600	18100	25850	24818.91	0.88	-12982	31583	28716	26633	23766	21683	30150	25200	6	7750	100	18090	50	1	5081792	1270	46.90	5.13	12	14.38	533.00	4876.00	29500	20230906	-15.25	17430	20230822	43.43	29500	-15.25	20230906	17430	43.43	20230822	29500	-15.25	20230906	17430	43.43	20230822	0.00	N	448710	100	6 억	44688	N	Y	N	N
115	20230907	151010	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	24300	-1550	5	-6.00	15815570050	637271	15.67	25850	26200	23750	33600	18100	25850	24815.29	0.88	-14333	31583	28716	26633	23766	21683	30150	25200	6	7750	100	18090	50	1	5081792	1235	45.59	4.98	12	12.54	533.00	4876.00	29500	20230906	-17.63	17430	20230822	39.41	29500	-17.63	20230906	17430	39.41	20230822	29500	-17.63	20230906	17430	39.41	20230822	0.00	N	448710	100	6 억	44688	N	N	N	N
116	20230907	141009	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	24000	-1850	5	-7.16	13766589300	552698	13.59	25850	26200	23750	33600	18100	25850	24905.49	0.88	-7053	31583	28716	26633	23766	21683	30150	25200	6	7750	100	18090	50	1	5081792	1220	45.03	4.92	12	10.88	533.00	4876.00	29500	20230906	-18.64	17430	20230822	37.69	29500	-18.64	20230906	17430	37.69	20230822	29500	-18.64	20230906	17430	37.69	20230822	0.00	N	448710	100	6 억	44688	N	N	N	N
117	20230907	131004	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	24550	-1300	5	-5.03	11351928150	452499	11.13	25850	26200	24150	33600	18100	25850	25084.73	0.88	-10559	31583	28716	26633	23766	21683	30150	25200	6	7750	100	18090	50	1	5081792	1248	46.06	5.03	12	8.90	533.00	4876.00	29500	20230906	-16.78	17430	20230822	40.85	29500	-16.78	20230906	17430	40.85	20230822	29500	-16.78	20230906	17430	40.85	20230822	0.00	N	448710	100	6 억	44688	N	N	N	N
118	20230907	121020	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	24500	-1350	5	-5.22	10568638000	420605	10.34	25850	26200	24150	33600	18100	25850	25124.72	0.88	-7272	31583	28716	26633	23766	21683	30150	25200	6	7750	100	18090	50	1	5081792	1245	45.97	5.02	12	8.28	533.00	4876.00	29500	20230906	-16.95	17430	20230822	40.56	29500	-16.95	20230906	17430	40.56	20230822	29500	-16.95	20230906	17430	40.56	20230822	0.00	N	448710	100	6 억	44688	N	N	N	N
119	20230907	111007	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	24400	-1450	5	-5.61	8920385950	353484	8.69	25850	26200	24250	33600	18100	25850	25233.08	0.88	1524	31583	28716	26633	23766	21683	30150	25200	6	7750	100	18090	50	1	5081792	1240	45.78	5.00	12	6.96	533.00	4876.00	29500	20230906	-17.29	17430	20230822	39.99	29500	-17.29	20230906	17430	39.99	20230822	29500	-17.29	20230906	17430	39.99	20230822	0.00	N	448710	100	6 억	44688	N	N	N	N
120	20230907	101007	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	25150	-700	5	-2.71	6567343050	257757	6.34	25850	26200	24750	33600	18100	25850	25476.71	0.88	-14856	31583	28716	26633	23766	21683	30150	25200	6	7750	100	18090	50	1	5081792	1278	47.19	5.16	12	5.07	533.00	4876.00	29500	20230906	-14.75	17430	20230822	44.29	29500	-14.75	20230906	17430	44.29	20230822	29500	-14.75	20230906	17430	44.29	20230822	0.00	N	448710	100	6 억	44688	N	N	N	N
121	20230907	091022	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	25650	-200	5	-0.77	2059351550	80066	1.97	25850	26200	25300	33600	18100	25850	25718.28	0.88	-74	31583	28716	26633	23766	21683	30150	25200	6	7750	100	18090	50	1	5081792	1303	48.12	5.26	12	1.58	533.00	4876.00	29500	20230906	-13.05	17430	20230822	47.16	29500	-13.05	20230906	17430	47.16	20230822	29500	-13.05	20230906	17430	47.16	20230822	0.00	N	448710	100	6 억	44688	N	N	N	N
122	20230906	161007	50.00	KOSDAQ	신고가	정보기기	N	N	N	N	50	N	25850	1050	2	4.23	109576495200	4048324	121.30	24800	29500	24550	32200	17400	24800	27097.74	0.21	35465	28793	26796	22803	20806	16813	27795	21805	6	7400	100	17360	50	1	5081792	1314	48.50	5.30	12	79.66	533.00	4876.00	29500	20230906	-12.37	17430	20230822	48.31	29500	-12.37	20230906	17430	48.31	20230822	29500	-12.37	20230906	17430	48.31	20230822	0.00	N	448710	100	6 억	10556	N	N	N	N
123	20230906	151012	50.00	KOSDAQ	신고가	정보기기	N	N	N	N	50	N	25700	900	2	3.63	107920847400	3984097	119.38	24800	29500	24550	32200	17400	24800	27117.79	0.21	34700	28793	26796	22803	20806	16813	27795	21805	6	7400	100	17360	50	1	5081792	1306	48.22	5.27	12	78.40	533.00	4876.00	29500	20230906	-12.88	17430	20230822	47.45	29500	-12.88	20230906	17430	47.45	20230822	29500	-12.88	20230906	17430	47.45	20230822	0.00	N	448710	100	6 억	10556	N	N	N	N
124	20230906	141014	50.00	KOSDAQ	신고가	정보기기	N	N	N	N	50	N	25500	700	2	2.82	104181112450	3837773	115.00	24800	29500	24550	32200	17400	24800	27178.07	0.21	22198	28793	26796	22803	20806	16813	27795	21805	6	7400	100	17360	50	1	5081792	1296	47.84	5.23	12	75.52	533.00	4876.00	29500	20230906	-13.56	17430	20230822	46.30	29500	-13.56	20230906	17430	46.30	20230822	29500	-13.56	20230906	17430	46.30	20230822	0.00	N	448710	100	6 억	10556	N	N	N	N
125	20230906	130959	50.00	KOSDAQ	신고가	정보기기	N	N	N	N	50	N	26500	1700	2	6.85	99359858200	3651528	109.41	24800	29500	24550	32200	17400	24800	27244.88	0.21	23083	28793	26796	22803	20806	16813	27795	21805	6	7400	100	17360	50	1	5081792	1347	49.72	5.43	12	71.86	533.00	4876.00	29500	20230906	-10.17	17430	20230822	52.04	29500	-10.17	20230906	17430	52.04	20230822	29500	-10.17	20230906	17430	52.04	20230822	0.00	N	448710	100	6 억	10556	N	N	N	N
126	20230906	121014	50.00	KOSDAQ	신고가	정보기기	N	N	N	N	50	N	26300	1500	2	6.05	95246693250	3496343	104.76	24800	29500	24550	32200	17400	24800	27278.21	0.21	19394	28793	26796	22803	20806	16813	27795	21805	6	7400	100	17360	50	1	5081792	1337	49.34	5.39	12	68.80	533.00	4876.00	29500	20230906	-10.85	17430	20230822	50.89	29500	-10.85	20230906	17430	50.89	20230822	29500	-10.85	20230906	17430	50.89	20230822	0.00	N	448710	100	6 억	10556	N	N	N	N
127	20230906	111020	50.00	KOSDAQ	신고가	정보기기	N	N	N	N	50	N	26450	1650	2	6.65	91327460100	3348957	100.35	24800	29500	24550	32200	17400	24800	27308.90	0.21	18843	28793	26796	22803	20806	16813	27795	21805	6	7400	100	17360	50	1	5081792	1344	49.62	5.42	12	65.90	533.00	4876.00	29500	20230906	-10.34	17430	20230822	51.75	29500	-10.34	20230906	17430	51.75	20230822	29500	-10.34	20230906	17430	51.75	20230822	0.00	N	448710	100	6 억	10556	N	N	N	N
128	20230906	100958	50.00	KOSDAQ	신고가	정보기기	N	N	N	N	50	N	28100	3300	2	13.31	79915137400	2923700	87.61	24800	29500	24550	32200	17400	24800	27378.87	0.21	20890	28793	26796	22803	20806	16813	27795	21805	6	7400	100	17360	50	1	5081792	1428	52.72	5.76	12	57.53	533.00	4876.00	29500	20230906	-4.75	17430	20230822	61.22	29500	-4.75	20230906	17430	61.22	20230822	29500	-4.75	20230906	17430	61.22	20230822	0.00	N	448710	100	6 억	10556	N	N	N	N
129	20230906	090957	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	25600	800	2	3.23	16434459250	644972	19.33	24800	26400	24550	32200	17400	24800	25539.81	0.21	26338	28793	26796	22803	20806	16813	27795	21805	6	7400	100	17360	50	1	5081792	1301	48.03	5.25	12	12.69	533.00	4876.00	29400	20230810	-12.93	17430	20230822	46.87	29400	-12.93	20230810	17430	46.87	20230822	29400	-12.93	20230810	17430	46.87	20230822	0.00	N	448710	100	6 억	10556	N	N	N	N
130	20230905	160957	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	24800	5710	1	29.91	75615400220	3334557	654.24	19400	24800	18810	24800	13370	19090	22675.56	0.91	-37151	20990	20040	19350	18400	17710	20515	18875	6	5710	100	13360	50	1	5081792	1260	46.53	5.09	12	65.62	533.00	4876.00	29400	20230810	-15.65	17430	20230822	42.28	29400	-15.65	20230810	17430	42.28	20230822	29400	-15.65	20230810	17430	42.28	20230822	0.00	N	448710	100	6 억	46040	N	N	N	N
131	20230905	151011	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	24800	5710	1	29.91	75389174620	3325435	652.45	19400	24800	18810	24800	13370	19090	22670.48	0.91	-37151	20990	20040	19350	18400	17710	20515	18875	6	5710	100	13360	50	1	5081792	1260	46.53	5.09	12	65.44	533.00	4876.00	29400	20230810	-15.65	17430	20230822	42.28	29400	-15.65	20230810	17430	42.28	20230822	29400	-15.65	20230810	17430	42.28	20230822	0.00	N	448710	100	6 억	46040	N	N	N	N
132	20230905	141009	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	22150	3060	2	16.03	47159831120	2141180	420.10	19400	24300	18810	24800	13370	19090	22025.17	0.91	-18100	20990	20040	19350	18400	17710	20515	18875	6	5710	100	13360	50	1	5081792	1126	41.56	4.54	12	42.13	533.00	4876.00	29400	20230810	-24.66	17430	20230822	27.08	29400	-24.66	20230810	17430	27.08	20230822	29400	-24.66	20230810	17430	27.08	20230822	0.00	N	448710	100	6 억	46040	N	N	N	N
133	20230905	130953	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19550	460	2	2.41	6189895760	319215	62.63	19400	20050	18810	24800	13370	19090	19391.00	0.91	-29562	20990	20040	19350	18400	17710	20515	18875	6	5710	100	13360	10	1	5081792	993	36.68	4.01	12	6.28	533.00	4876.00	29400	20230810	-33.50	17430	20230822	12.16	29400	-33.50	20230810	17430	12.16	20230822	29400	-33.50	20230810	17430	12.16	20230822	0.00	N	448710	100	6 억	46040	N	N	N	N
134	20230905	120952	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19020	-70	5	-0.37	5351502020	275798	54.11	19400	20050	18810	24800	13370	19090	19403.71	0.91	-29508	20990	20040	19350	18400	17710	20515	18875	6	5710	100	13360	10	1	5081792	967	35.68	3.90	12	5.43	533.00	4876.00	29400	20230810	-35.31	17430	20230822	9.12	29400	-35.31	20230810	17430	9.12	20230822	29400	-35.31	20230810	17430	9.12	20230822	0.00	N	448710	100	6 억	46040	N	N	N	N
135	20230905	110958	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19020	-70	5	-0.37	5157853330	265582	52.11	19400	20050	18810	24800	13370	19090	19420.95	0.91	-28389	20990	20040	19350	18400	17710	20515	18875	6	5710	100	13360	10	1	5081792	967	35.68	3.90	12	5.23	533.00	4876.00	29400	20230810	-35.31	17430	20230822	9.12	29400	-35.31	20230810	17430	9.12	20230822	29400	-35.31	20230810	17430	9.12	20230822	0.00	N	448710	100	6 억	46040	N	N	N	N
136	20230905	100946	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19090	0	3	0.00	4731307920	243102	47.70	19400	20050	18810	24800	13370	19090	19462.24	0.91	-28686	20990	20040	19350	18400	17710	20515	18875	6	5710	100	13360	10	1	5081792	970	35.82	3.92	12	4.78	533.00	4876.00	29400	20230810	-35.07	17430	20230822	9.52	29400	-35.07	20230810	17430	9.52	20230822	29400	-35.07	20230810	17430	9.52	20230822	0.00	N	448710	100	6 억	46040	N	N	N	N
137	20230905	090948	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19170	80	2	0.42	582594780	30042	5.89	19400	19680	19110	24800	13370	19090	19392.75	0.91	-2325	20990	20040	19350	18400	17710	20515	18875	6	5710	100	13360	10	1	5081792	974	35.97	3.93	12	0.59	533.00	4876.00	29400	20230810	-34.80	17430	20230822	9.98	29400	-34.80	20230810	17430	9.98	20230822	29400	-34.80	20230810	17430	9.98	20230822	0.00	N	448710	100	6 억	46040	N	N	N	N
138	20230904	160940	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19090	790	2	4.32	9841168390	506312	123.18	18760	20300	18660	23750	12810	18300	19437.15	0.55	19048	20186	19242	18646	17702	17106	19715	18175	6	5450	100	12810	10	1	5081792	970	35.82	3.92	12	9.96	533.00	4876.00	29400	20230810	-35.07	17430	20230822	9.52	29400	-35.07	20230810	17430	9.52	20230822	29400	-35.07	20230810	17430	9.52	20230822	0.00	N	448710	100	6 억	27847	N	N	N	N
139	20230904	150926	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19070	770	2	4.21	9663580810	496989	120.91	18760	20300	18660	23750	12810	18300	19444.25	0.55	19171	20186	19242	18646	17702	17106	19715	18175	6	5450	100	12810	10	1	5081792	969	35.78	3.91	12	9.78	533.00	4876.00	29400	20230810	-35.14	17430	20230822	9.41	29400	-35.14	20230810	17430	9.41	20230822	29400	-35.14	20230810	17430	9.41	20230822	0.00	N	448710	100	6 억	27847	N	N	N	N
140	20230904	140927	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19030	730	2	3.99	9353747360	480679	116.94	18760	20300	18660	23750	12810	18300	19459.45	0.55	21211	20186	19242	18646	17702	17106	19715	18175	6	5450	100	12810	10	1	5081792	967	35.70	3.90	12	9.46	533.00	4876.00	29400	20230810	-35.27	17430	20230822	9.18	29400	-35.27	20230810	17430	9.18	20230822	29400	-35.27	20230810	17430	9.18	20230822	0.00	N	448710	100	6 억	27847	N	N	N	N
141	20230904	130939	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19110	810	2	4.43	8897752330	456722	111.11	18760	20300	18660	23750	12810	18300	19481.77	0.55	24932	20186	19242	18646	17702	17106	19715	18175	6	5450	100	12810	10	1	5081792	971	35.85	3.92	12	8.99	533.00	4876.00	29400	20230810	-35.00	17430	20230822	9.64	29400	-35.00	20230810	17430	9.64	20230822	29400	-35.00	20230810	17430	9.64	20230822	0.00	N	448710	100	6 억	27847	N	N	N	N
142	20230904	120923	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19270	970	2	5.30	8474475560	434718	105.76	18760	20300	18660	23750	12810	18300	19494.19	0.55	27880	20186	19242	18646	17702	17106	19715	18175	6	5450	100	12810	10	1	5081792	979	36.15	3.95	12	8.55	533.00	4876.00	29400	20230810	-34.46	17430	20230822	10.56	29400	-34.46	20230810	17430	10.56	20230822	29400	-34.46	20230810	17430	10.56	20230822	0.00	N	448710	100	6 억	27847	N	N	N	N
143	20230904	110905	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19660	1360	2	7.43	7872475500	403816	98.24	18760	20300	18660	23750	12810	18300	19495.20	0.55	25047	20186	19242	18646	17702	17106	19715	18175	6	5450	100	12810	10	1	5081792	999	36.89	4.03	12	7.95	533.00	4876.00	29400	20230810	-33.13	17430	20230822	12.79	29400	-33.13	20230810	17430	12.79	20230822	29400	-33.13	20230810	17430	12.79	20230822	0.00	N	448710	100	6 억	27847	N	N	N	N
144	20230904	100911	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19200	900	2	4.92	6690890020	342856	83.41	18760	20300	18660	23750	12810	18300	19515.16	0.55	26075	20186	19242	18646	17702	17106	19715	18175	6	5450	100	12810	10	1	5081792	976	36.02	3.94	12	6.75	533.00	4876.00	29400	20230810	-34.69	17430	20230822	10.15	29400	-34.69	20230810	17430	10.15	20230822	29400	-34.69	20230810	17430	10.15	20230822	0.00	N	448710	100	6 억	27847	N	N	N	N
145	20230904	090920	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19110	810	2	4.43	1026554480	53916	13.12	18760	19300	18660	23750	12810	18300	19039.89	0.55	16545	20186	19242	18646	17702	17106	19715	18175	6	5450	100	12810	10	1	5081792	971	35.85	3.92	12	1.06	533.00	4876.00	29400	20230810	-35.00	17430	20230822	9.64	29400	-35.00	20230810	17430	9.64	20230822	29400	-35.00	20230810	17430	9.64	20230822	0.00	N	448710	100	6 억	27847	N	N	N	N
146	20230901	160915	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18300	310	2	1.72	7635087880	407549	290.51	18070	19590	18050	23350	12600	17990	18734.80	0.40	9740	18576	18282	18056	17762	17536	18170	17650	6	5360	100	12590	10	1	5081792	930	34.33	3.75	12	8.02	533.00	4876.00	29400	20230810	-37.76	17430	20230822	4.99	29400	-37.76	20230810	17430	4.99	20230822	29400	-37.76	20230810	17430	4.99	20230822	0.00	N	448710	100	6 억	20324	N	N	N	N
147	20230901	150929	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18340	350	2	1.95	7418456640	395733	282.09	18070	19590	18050	23350	12600	17990	18746.12	0.40	10732	18576	18282	18056	17762	17536	18170	17650	6	5360	100	12590	10	1	5081792	932	34.41	3.76	12	7.79	533.00	4876.00	29400	20230810	-37.62	17430	20230822	5.22	29400	-37.62	20230810	17430	5.22	20230822	29400	-37.62	20230810	17430	5.22	20230822	0.00	N	448710	100	6 억	20324	N	N	N	N
148	20230901	140929	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18520	530	2	2.95	6894568560	367221	261.76	18070	19590	18050	23350	12600	17990	18774.98	0.40	10432	18576	18282	18056	17762	17536	18170	17650	6	5360	100	12590	10	1	5081792	941	34.75	3.80	12	7.23	533.00	4876.00	29400	20230810	-37.01	17430	20230822	6.25	29400	-37.01	20230810	17430	6.25	20230822	29400	-37.01	20230810	17430	6.25	20230822	0.00	N	448710	100	6 억	20324	N	N	N	N
149	20230901	130859	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18430	440	2	2.45	6340724030	337319	240.45	18070	19590	18050	23350	12600	17990	18797.41	0.40	13836	18576	18282	18056	17762	17536	18170	17650	6	5360	100	12590	10	1	5081792	937	34.58	3.78	12	6.64	533.00	4876.00	29400	20230810	-37.31	17430	20230822	5.74	29400	-37.31	20230810	17430	5.74	20230822	29400	-37.31	20230810	17430	5.74	20230822	0.00	N	448710	100	6 억	20324	N	N	N	N
150	20230901	120911	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18400	410	2	2.28	6003493360	319050	227.43	18070	19590	18050	23350	12600	17990	18816.78	0.40	17346	18576	18282	18056	17762	17536	18170	17650	6	5360	100	12590	10	1	5081792	935	34.52	3.77	12	6.28	533.00	4876.00	29400	20230810	-37.41	17430	20230822	5.57	29400	-37.41	20230810	17430	5.57	20230822	29400	-37.41	20230810	17430	5.57	20230822	0.00	N	448710	100	6 억	20324	N	N	N	N
151	20230901	110910	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18820	830	2	4.61	4970586470	263345	187.72	18070	19590	18050	23350	12600	17990	18874.81	0.40	24379	18576	18282	18056	17762	17536	18170	17650	6	5360	100	12590	10	1	5081792	956	35.31	3.86	12	5.18	533.00	4876.00	29400	20230810	-35.99	17430	20230822	7.97	29400	-35.99	20230810	17430	7.97	20230822	29400	-35.99	20230810	17430	7.97	20230822	0.00	N	448710	100	6 억	20324	N	N	N	N
152	20230901	100906	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	18600	610	2	3.39	2725748060	145846	103.96	18070	19200	18050	23350	12600	17990	18689.22	0.40	12347	18576	18282	18056	17762	17536	18170	17650	6	5360	100	12590	10	1	5081792	945	34.90	3.81	12	2.87	533.00	4876.00	29400	20230810	-36.73	17430	20230822	6.71	29400	-36.73	20230810	17430	6.71	20230822	29400	-36.73	20230810	17430	6.71	20230822	0.00	N	448710	100	6 억	20324	N	N	N	N
153	20230901	090851	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	19060	1070	2	5.95	958499730	51724	36.87	18070	19200	18050	23350	12600	17990	18531.04	0.40	5998	18576	18282	18056	17762	17536	18170	17650	6	5360	100	12590	10	1	5081792	969	35.76	3.91	12	1.02	533.00	4876.00	29400	20230810	-35.17	17430	20230822	9.35	29400	-35.17	20230810	17430	9.35	20230822	29400	-35.17	20230810	17430	9.35	20230822	0.00	N	448710	100	6 억	20324	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History