KissMeData/129890/price/prices-20230701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160823	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3690	90	2	2.50	233745460	63873	77.95	3640	3700	3555	4680	2520	3600	3659.54	1.39	0	-1044	3770	3685	3545	3460	3320	3727	3502	51	1080	500	2440	5	1	10128682	374	-2.10	0.66	12	0.63	-1753.00	5619.00	12500	20220919	-70.48	3030	20230726	21.78	7140	-48.32	20230208	3030	21.78	20230726	12500	-70.48	20220919	3030	21.78	20230726	2.02	N	129890	500	50 억	140702	N	N	N	N
3	20230731	150823	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3660	60	2	1.67	222663975	60867	74.28	3640	3700	3555	4680	2520	3600	3658.21	1.39	0	-1132	3770	3685	3545	3460	3320	3727	3502	51	1080	500	2440	5	1	10128682	371	-2.09	0.65	12	0.60	-1753.00	5619.00	12500	20220919	-70.72	3030	20230726	20.79	7140	-48.74	20230208	3030	20.79	20230726	12500	-70.72	20220919	3030	20.79	20230726	2.02	N	129890	500	50 억	140702	N	N	N	N
4	20230731	140826	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3670	70	2	1.94	201981685	55249	67.43	3640	3700	3555	4680	2520	3600	3655.85	1.39	0	-1067	3770	3685	3545	3460	3320	3727	3502	51	1080	500	2440	5	1	10128682	372	-2.09	0.65	12	0.55	-1753.00	5619.00	12500	20220919	-70.64	3030	20230726	21.12	7140	-48.60	20230208	3030	21.12	20230726	12500	-70.64	20220919	3030	21.12	20230726	2.02	N	129890	500	50 억	140702	N	N	N	N
5	20230731	130827	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3655	55	2	1.53	156209675	42840	52.28	3640	3700	3555	4680	2520	3600	3646.36	1.39	0	-1043	3770	3685	3545	3460	3320	3727	3502	51	1080	500	2440	5	1	10128682	370	-2.08	0.65	12	0.42	-1753.00	5619.00	12500	20220919	-70.76	3030	20230726	20.63	7140	-48.81	20230208	3030	20.63	20230726	12500	-70.76	20220919	3030	20.63	20230726	2.02	N	129890	500	50 억	140702	N	N	N	N
6	20230731	120834	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3680	80	2	2.22	148000655	40592	49.54	3640	3700	3555	4680	2520	3600	3646.06	1.39	0	-2241	3770	3685	3545	3460	3320	3727	3502	51	1080	500	2440	5	1	10128682	373	-2.10	0.65	12	0.40	-1753.00	5619.00	12500	20220919	-70.56	3030	20230726	21.45	7140	-48.46	20230208	3030	21.45	20230726	12500	-70.56	20220919	3030	21.45	20230726	2.02	N	129890	500	50 억	140702	N	N	N	N
7	20230731	110836	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3650	50	2	1.39	93554930	25723	31.39	3640	3700	3555	4680	2520	3600	3637.02	1.39	0	-6162	3770	3685	3545	3460	3320	3727	3502	51	1080	500	2440	5	1	10128682	370	-2.08	0.65	12	0.25	-1753.00	5619.00	12500	20220919	-70.80	3030	20230726	20.46	7140	-48.88	20230208	3030	20.46	20230726	12500	-70.80	20220919	3030	20.46	20230726	2.02	N	129890	500	50 억	140702	N	N	N	N
8	20230731	100833	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3585	-15	5	-0.42	39103595	10920	13.33	3640	3640	3555	4680	2520	3600	3580.91	1.39	0	-493	3770	3685	3545	3460	3320	3727	3502	51	1080	500	2440	5	1	10128682	363	-2.05	0.64	12	0.11	-1753.00	5619.00	12500	20220919	-71.32	3030	20230726	18.32	7140	-49.79	20230208	3030	18.32	20230726	12500	-71.32	20220919	3030	18.32	20230726	2.02	N	129890	500	50 억	140702	N	N	N	N
9	20230731	090824	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3640	40	2	1.11	2307235	634	0.77	3640	3640	3635	4680	2520	3600	3639.42	1.39	0	-2109	3770	3685	3545	3460	3320	3727	3502	51	1080	500	2440	5	1	10128682	369	-2.08	0.65	12	0.01	-1753.00	5619.00	12500	20220919	-70.88	3030	20230726	20.13	7140	-49.02	20230208	3030	20.13	20230726	12500	-70.88	20220919	3030	20.13	20230726	2.02	N	129890	500	50 억	140702	N	N	N	N
10	20230728	160825	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3600	85	2	2.42	289979765	80989	28.23	3410	3630	3405	4565	2465	3515	3580.48	1.11	0	25466	3951	3732	3411	3192	2871	3842	3302	51	1050	500	2390	5	1	10128682	365	-2.05	0.64	12	0.80	-1753.00	5619.00	12500	20220919	-71.20	3030	20230726	18.81	7140	-49.58	20230208	3030	18.81	20230726	12500	-71.20	20220919	3030	18.81	20230726	2.09	N	129890	500	50 억	112459	N	N	N	N
11	20230728	150825	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3620	105	2	2.99	278617885	77843	27.14	3410	3630	3405	4565	2465	3515	3579.23	1.11	0	24989	3951	3732	3411	3192	2871	3842	3302	51	1050	500	2390	5	1	10128682	367	-2.07	0.64	12	0.77	-1753.00	5619.00	12500	20220919	-71.04	3030	20230726	19.47	7140	-49.30	20230208	3030	19.47	20230726	12500	-71.04	20220919	3030	19.47	20230726	2.09	N	129890	500	50 억	112459	N	N	N	N
12	20230728	140822	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3605	90	2	2.56	265349480	74156	25.85	3410	3630	3405	4565	2465	3515	3578.26	1.11	0	24475	3951	3732	3411	3192	2871	3842	3302	51	1050	500	2390	5	1	10128682	365	-2.06	0.64	12	0.73	-1753.00	5619.00	12500	20220919	-71.16	3030	20230726	18.98	7140	-49.51	20230208	3030	18.98	20230726	12500	-71.16	20220919	3030	18.98	20230726	2.09	N	129890	500	50 억	112459	N	N	N	N
13	20230728	130826	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3610	95	2	2.70	229735025	64298	22.41	3410	3610	3405	4565	2465	3515	3572.97	1.11	0	22058	3951	3732	3411	3192	2871	3842	3302	51	1050	500	2390	5	1	10128682	366	-2.06	0.64	12	0.63	-1753.00	5619.00	12500	20220919	-71.12	3030	20230726	19.14	7140	-49.44	20230208	3030	19.14	20230726	12500	-71.12	20220919	3030	19.14	20230726	2.09	N	129890	500	50 억	112459	N	N	N	N
14	20230728	120823	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3595	80	2	2.28	164004105	46008	16.04	3410	3610	3405	4565	2465	3515	3564.69	1.11	0	11803	3951	3732	3411	3192	2871	3842	3302	51	1050	500	2390	5	1	10128682	364	-2.05	0.64	12	0.45	-1753.00	5619.00	12500	20220919	-71.24	3030	20230726	18.65	7140	-49.65	20230208	3030	18.65	20230726	12500	-71.24	20220919	3030	18.65	20230726	2.09	N	129890	500	50 억	112459	N	N	N	N
15	20230728	110830	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3530	15	2	0.43	130266535	36558	12.74	3410	3610	3405	4565	2465	3515	3563.28	1.11	0	10268	3951	3732	3411	3192	2871	3842	3302	51	1050	500	2390	5	1	10128682	358	-2.01	0.63	12	0.36	-1753.00	5619.00	12500	20220919	-71.76	3030	20230726	16.50	7140	-50.56	20230208	3030	16.50	20230726	12500	-71.76	20220919	3030	16.50	20230726	2.09	N	129890	500	50 억	112459	N	N	N	N
16	20230728	100820	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3570	55	2	1.56	84376270	23715	8.27	3410	3605	3405	4565	2465	3515	3557.93	1.11	0	6739	3951	3732	3411	3192	2871	3842	3302	51	1050	500	2390	5	1	10128682	362	-2.04	0.64	12	0.23	-1753.00	5619.00	12500	20220919	-71.44	3030	20230726	17.82	7140	-50.00	20230208	3030	17.82	20230726	12500	-71.44	20220919	3030	17.82	20230726	2.09	N	129890	500	50 억	112459	N	N	N	N
17	20230728	090828	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3560	45	2	1.28	43987510	12330	4.30	3410	3605	3405	4565	2465	3515	3567.52	1.11	0	-1507	3951	3732	3411	3192	2871	3842	3302	51	1050	500	2390	5	1	10128682	361	-2.03	0.63	12	0.12	-1753.00	5619.00	12500	20220919	-71.52	3030	20230726	17.49	7140	-50.14	20230208	3030	17.49	20230726	12500	-71.52	20220919	3030	17.49	20230726	2.09	N	129890	500	50 억	112459	N	N	N	N
18	20230727	160821	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3515	390	2	12.48	981456085	286208	170.88	3110	3630	3090	4060	2190	3125	3429.17	0.90	18760	20140	3541	3332	3181	2972	2821	3257	2897	51	935	500	2120	5	1	10128682	356	-2.01	0.63	12	2.83	-1753.00	5619.00	12500	20220919	-71.88	3030	20230726	16.01	7140	-50.77	20230208	3030	16.01	20230726	12500	-71.88	20220919	3030	16.01	20230726	2.18	N	129890	500	50 억	90791	N	N	N	N
19	20230727	150822	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3460	335	2	10.72	949950440	277194	165.50	3110	3630	3090	4060	2190	3125	3427.02	0.90	18760	17444	3541	3332	3181	2972	2821	3257	2897	51	935	500	2120	5	1	10128682	350	-1.97	0.62	12	2.74	-1753.00	5619.00	12500	20220919	-72.32	3030	20230726	14.19	7140	-51.54	20230208	3030	14.19	20230726	12500	-72.32	20220919	3030	14.19	20230726	2.18	N	129890	500	50 억	90791	N	N	N	N
20	20230727	140817	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3395	270	2	8.64	884054985	258085	154.09	3110	3630	3090	4060	2190	3125	3425.44	0.90	18760	6297	3541	3332	3181	2972	2821	3257	2897	51	935	500	2120	5	1	10128682	344	-1.94	0.60	12	2.55	-1753.00	5619.00	12500	20220919	-72.84	3030	20230726	12.05	7140	-52.45	20230208	3030	12.05	20230726	12500	-72.84	20220919	3030	12.05	20230726	2.18	N	129890	500	50 억	90791	N	N	N	N
21	20230727	130818	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3415	290	2	9.28	848379455	247583	147.82	3110	3630	3090	4060	2190	3125	3426.65	0.90	18760	-1001	3541	3332	3181	2972	2821	3257	2897	51	935	500	2120	5	1	10128682	346	-1.95	0.61	12	2.44	-1753.00	5619.00	12500	20220919	-72.68	3030	20230726	12.71	7140	-52.17	20230208	3030	12.71	20230726	12500	-72.68	20220919	3030	12.71	20230726	2.18	N	129890	500	50 억	90791	N	N	N	N
22	20230727	120819	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3370	245	2	7.84	740491495	215522	128.68	3110	3630	3090	4060	2190	3125	3435.80	0.90	18760	-18016	3541	3332	3181	2972	2821	3257	2897	51	935	500	2120	5	1	10128682	341	-1.92	0.60	12	2.13	-1753.00	5619.00	12500	20220919	-73.04	3030	20230726	11.22	7140	-52.80	20230208	3030	11.22	20230726	12500	-73.04	20220919	3030	11.22	20230726	2.18	N	129890	500	50 억	90791	N	N	N	N
23	20230727	110821	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3300	175	2	5.60	118280200	36941	22.06	3110	3300	3090	4060	2190	3125	3201.87	0.90	18760	10061	3541	3332	3181	2972	2821	3257	2897	51	935	500	2120	5	1	10128682	334	-1.88	0.59	12	0.36	-1753.00	5619.00	12500	20220919	-73.60	3030	20230726	8.91	7140	-53.78	20230208	3030	8.91	20230726	12500	-73.60	20220919	3030	8.91	20230726	2.18	N	129890	500	50 억	90791	N	N	N	N
24	20230727	100819	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3185	60	2	1.92	68603190	21641	12.92	3110	3215	3090	4060	2190	3125	3170.06	0.90	18760	5066	3541	3332	3181	2972	2821	3257	2897	51	935	500	2120	5	1	10128682	323	-1.82	0.57	12	0.21	-1753.00	5619.00	12500	20220919	-74.52	3030	20230726	5.12	7140	-55.39	20230208	3030	5.12	20230726	12500	-74.52	20220919	3030	5.12	20230726	2.18	N	129890	500	50 억	90791	N	N	N	N
25	20230727	090817	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3140	15	2	0.48	37328875	11830	7.06	3110	3190	3090	4060	2190	3125	3155.44	0.90	18760	1689	3541	3332	3181	2972	2821	3257	2897	51	935	500	2120	5	1	10128682	318	-1.79	0.56	12	0.12	-1753.00	5619.00	12500	20220919	-74.88	3030	20230726	3.63	7140	-56.02	20230208	3030	3.63	20230726	12500	-74.88	20220919	3030	3.63	20230726	2.18	N	129890	500	50 억	90791	N	N	N	N
26	20230726	160815	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3125	-280	5	-8.22	529385270	167411	105.66	3390	3390	3030	4425	2385	3405	3162.19	0.71	0	18276	3691	3547	3466	3322	3241	3507	3282	51	1020	500	2310	5	1	10128682	317	-1.78	0.56	12	1.65	-1753.00	5619.00	12500	20220919	-75.00	3030	20230726	3.14	7140	-56.23	20230208	3030	3.14	20230726	12500	-75.00	20220919	3030	3.14	20230726	2.11	N	129890	500	50 억	72031	N	N	N	N
27	20230726	150821	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3100	-305	5	-8.96	514310645	162550	102.59	3390	3390	3030	4425	2385	3405	3164.02	0.71	0	18296	3691	3547	3466	3322	3241	3507	3282	51	1020	500	2310	5	1	10128682	314	-1.77	0.55	12	1.60	-1753.00	5619.00	12500	20220919	-75.20	3030	20230726	2.31	7140	-56.58	20230208	3030	2.31	20230726	12500	-75.20	20220919	3030	2.31	20230726	2.11	N	129890	500	50 억	72031	N	N	N	N
28	20230726	140814	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3040	-365	5	-10.72	442293755	139224	87.87	3390	3390	3030	4425	2385	3405	3176.85	0.71	0	10536	3691	3547	3466	3322	3241	3507	3282	51	1020	500	2310	5	1	10128682	308	-1.73	0.54	12	1.37	-1753.00	5619.00	12500	20220919	-75.68	3030	20230726	0.33	7140	-57.42	20230208	3030	0.33	20230726	12500	-75.68	20220919	3030	0.33	20230726	2.11	N	129890	500	50 억	72031	N	N	N	N
29	20230726	130812	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3100	-305	5	-8.96	365303875	114118	72.02	3390	3390	3065	4425	2385	3405	3201.11	0.71	0	10365	3691	3547	3466	3322	3241	3507	3282	51	1020	500	2310	5	1	10128682	314	-1.77	0.55	12	1.13	-1753.00	5619.00	12500	20220919	-75.20	3065	20230726	1.14	7140	-56.58	20230208	3065	1.14	20230726	12500	-75.20	20220919	3065	1.14	20230726	2.11	N	129890	500	50 억	72031	N	N	N	N
30	20230726	120815	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3165	-240	5	-7.05	294665180	91495	57.74	3390	3390	3140	4425	2385	3405	3220.56	0.71	0	11768	3691	3547	3466	3322	3241	3507	3282	51	1020	500	2310	5	1	10128682	321	-1.81	0.56	12	0.90	-1753.00	5619.00	12500	20220919	-74.68	3140	20230726	0.80	7140	-55.67	20230208	3140	0.80	20230726	12500	-74.68	20220919	3140	0.80	20230726	2.11	N	129890	500	50 억	72031	N	N	N	N
31	20230726	110810	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3145	-260	5	-7.64	277191400	85963	54.25	3390	3390	3145	4425	2385	3405	3224.54	0.71	0	11006	3691	3547	3466	3322	3241	3507	3282	51	1020	500	2310	5	1	10128682	319	-1.79	0.56	12	0.85	-1753.00	5619.00	12500	20220919	-74.84	3145	20230726	0.00	7140	-55.95	20230208	3145	0.00	20230726	12500	-74.84	20220919	3145	0.00	20230726	2.11	N	129890	500	50 억	72031	N	N	N	N
32	20230726	100817	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3195	-210	5	-6.17	179225250	54988	34.70	3390	3390	3175	4425	2385	3405	3259.35	0.71	0	10384	3691	3547	3466	3322	3241	3507	3282	51	1020	500	2310	5	1	10128682	324	-1.82	0.57	12	0.54	-1753.00	5619.00	12500	20220919	-74.44	3175	20230726	0.63	7140	-55.25	20230208	3175	0.63	20230726	12500	-74.44	20220919	3175	0.63	20230726	2.11	N	129890	500	50 억	72031	N	N	N	N
33	20230726	090811	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3290	-115	5	-3.38	31295445	9400	5.93	3390	3390	3275	4425	2385	3405	3329.30	0.71	0	-876	3691	3547	3466	3322	3241	3507	3282	51	1020	500	2310	5	1	10128682	333	-1.88	0.59	12	0.09	-1753.00	5619.00	12500	20220919	-73.68	3275	20230726	0.46	7140	-53.92	20230208	3275	0.46	20230726	12500	-73.68	20220919	3275	0.46	20230726	2.11	N	129890	500	50 억	72031	N	N	N	N
34	20230725	160809	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3405	-205	5	-5.68	542887970	157708	83.27	3610	3610	3385	4690	2530	3610	3442.36	0.90	0	-19397	3936	3772	3691	3527	3446	3732	3487	51	1080	500	2450	5	1	10128682	345	-1.94	0.61	12	1.56	-1753.00	5619.00	12500	20220919	-72.76	3385	20230725	0.59	7140	-52.31	20230208	3385	0.59	20230725	12500	-72.76	20220919	3385	0.59	20230725	2.12	N	129890	500	50 억	91420	N	N	N	N
35	20230725	150801	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3400	-210	5	-5.82	516597830	149974	79.18	3610	3610	3385	4690	2530	3610	3444.58	0.90	0	-19140	3936	3772	3691	3527	3446	3732	3487	51	1080	500	2450	5	1	10128682	344	-1.94	0.61	12	1.48	-1753.00	5619.00	12500	20220919	-72.80	3385	20230725	0.44	7140	-52.38	20230208	3385	0.44	20230725	12500	-72.80	20220919	3385	0.44	20230725	2.12	N	129890	500	50 억	91420	N	N	N	N
36	20230725	140801	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3425	-185	5	-5.12	433025215	125410	66.22	3610	3610	3410	4690	2530	3610	3452.88	0.90	0	-18827	3936	3772	3691	3527	3446	3732	3487	51	1080	500	2450	5	1	10128682	347	-1.95	0.61	12	1.24	-1753.00	5619.00	12500	20220919	-72.60	3410	20230725	0.44	7140	-52.03	20230208	3410	0.44	20230725	12500	-72.60	20220919	3410	0.44	20230725	2.12	N	129890	500	50 억	91420	N	N	N	N
37	20230725	130809	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3415	-195	5	-5.40	391388255	113230	59.78	3610	3610	3410	4690	2530	3610	3456.58	0.90	0	-17291	3936	3772	3691	3527	3446	3732	3487	51	1080	500	2450	5	1	10128682	346	-1.95	0.61	12	1.12	-1753.00	5619.00	12500	20220919	-72.68	3410	20230725	0.15	7140	-52.17	20230208	3410	0.15	20230725	12500	-72.68	20220919	3410	0.15	20230725	2.12	N	129890	500	50 억	91420	N	N	N	N
38	20230725	120807	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3410	-200	5	-5.54	352679790	101912	53.81	3610	3610	3410	4690	2530	3610	3460.63	0.90	0	-13485	3936	3772	3691	3527	3446	3732	3487	51	1080	500	2450	5	1	10128682	345	-1.95	0.61	12	1.01	-1753.00	5619.00	12500	20220919	-72.72	3410	20230725	0.00	7140	-52.24	20230208	3410	0.00	20230725	12500	-72.72	20220919	3410	0.00	20230725	2.12	N	129890	500	50 억	91420	N	N	N	N
39	20230725	110806	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3430	-180	5	-4.99	320055200	92370	48.77	3610	3610	3410	4690	2530	3610	3464.93	0.90	0	-11216	3936	3772	3691	3527	3446	3732	3487	51	1080	500	2450	5	1	10128682	347	-1.96	0.61	12	0.91	-1753.00	5619.00	12500	20220919	-72.56	3410	20230725	0.59	7140	-51.96	20230208	3410	0.59	20230725	12500	-72.56	20220919	3410	0.59	20230725	2.12	N	129890	500	50 억	91420	N	N	N	N
40	20230725	100805	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3435	-175	5	-4.85	230941365	66395	35.06	3610	3610	3410	4690	2530	3610	3478.29	0.90	0	-8249	3936	3772	3691	3527	3446	3732	3487	51	1080	500	2450	5	1	10128682	348	-1.96	0.61	12	0.66	-1753.00	5619.00	12500	20220919	-72.52	3410	20230725	0.73	7140	-51.89	20230208	3410	0.73	20230725	12500	-72.52	20220919	3410	0.73	20230725	2.12	N	129890	500	50 억	91420	N	N	N	N
41	20230725	090805	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3515	-95	5	-2.63	55564930	15661	8.27	3610	3610	3510	4690	2530	3610	3547.98	0.90	0	-2692	3936	3772	3691	3527	3446	3732	3487	51	1080	500	2450	5	1	10128682	356	-2.01	0.63	12	0.15	-1753.00	5619.00	12500	20220919	-71.88	3510	20230725	0.14	7140	-50.77	20230208	3510	0.14	20230725	12500	-71.88	20220919	3510	0.14	20230725	2.12	N	129890	500	50 억	91420	N	N	N	N
42	20230724	160807	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3610	-270	5	-6.96	700250815	189276	152.10	3825	3855	3610	5040	2720	3880	3699.63	1.27	0	-37123	4006	3942	3821	3757	3636	3975	3790	51	1160	500	2630	5	1	10128682	366	-2.06	0.64	12	1.87	-1753.00	5619.00	12500	20220919	-71.12	3600	20230710	0.28	7140	-49.44	20230208	3600	0.28	20230710	12500	-71.12	20220919	3600	0.28	20230710	2.04	N	129890	500	50 억	128828	N	N	N	N
43	20230724	150803	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3630	-250	5	-6.44	648567900	174991	140.62	3825	3855	3610	5040	2720	3880	3706.29	1.27	0	-35349	4006	3942	3821	3757	3636	3975	3790	51	1160	500	2630	5	1	10128682	368	-2.07	0.65	12	1.73	-1753.00	5619.00	12500	20220919	-70.96	3600	20230710	0.83	7140	-49.16	20230208	3600	0.83	20230710	12500	-70.96	20220919	3600	0.83	20230710	2.04	N	129890	500	50 억	128828	N	N	N	N
44	20230724	140802	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3615	-265	5	-6.83	592008370	159384	128.08	3825	3855	3610	5040	2720	3880	3714.35	1.27	0	-34185	4006	3942	3821	3757	3636	3975	3790	51	1160	500	2630	5	1	10128682	366	-2.06	0.64	12	1.57	-1753.00	5619.00	12500	20220919	-71.08	3600	20230710	0.42	7140	-49.37	20230208	3600	0.42	20230710	12500	-71.08	20220919	3600	0.42	20230710	2.04	N	129890	500	50 억	128828	N	N	N	N
45	20230724	130802	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3655	-225	5	-5.80	489084790	131047	105.31	3825	3855	3635	5040	2720	3880	3732.13	1.27	0	-24497	4006	3942	3821	3757	3636	3975	3790	51	1160	500	2630	5	1	10128682	370	-2.08	0.65	12	1.29	-1753.00	5619.00	12500	20220919	-70.76	3600	20230710	1.53	7140	-48.81	20230208	3600	1.53	20230710	12500	-70.76	20220919	3600	1.53	20230710	2.04	N	129890	500	50 억	128828	N	N	N	N
46	20230724	120804	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3670	-210	5	-5.41	437250160	116902	93.94	3825	3855	3635	5040	2720	3880	3740.31	1.27	0	-19213	4006	3942	3821	3757	3636	3975	3790	51	1160	500	2630	5	1	10128682	372	-2.09	0.65	12	1.15	-1753.00	5619.00	12500	20220919	-70.64	3600	20230710	1.94	7140	-48.60	20230208	3600	1.94	20230710	12500	-70.64	20220919	3600	1.94	20230710	2.04	N	129890	500	50 억	128828	N	N	N	N
47	20230724	110806	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3695	-185	5	-4.77	362797340	96568	77.60	3825	3855	3685	5040	2720	3880	3756.91	1.27	0	-5009	4006	3942	3821	3757	3636	3975	3790	51	1160	500	2630	5	1	10128682	374	-2.11	0.66	12	0.95	-1753.00	5619.00	12500	20220919	-70.44	3600	20230710	2.64	7140	-48.25	20230208	3600	2.64	20230710	12500	-70.44	20220919	3600	2.64	20230710	2.04	N	129890	500	50 억	128828	N	N	N	N
48	20230724	100758	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3735	-145	5	-3.74	273276290	72397	58.18	3825	3855	3720	5040	2720	3880	3774.69	1.27	0	6210	4006	3942	3821	3757	3636	3975	3790	51	1160	500	2630	5	1	10128682	378	-2.13	0.66	12	0.71	-1753.00	5619.00	12500	20220919	-70.12	3600	20230710	3.75	7140	-47.69	20230208	3600	3.75	20230710	12500	-70.12	20220919	3600	3.75	20230710	2.04	N	129890	500	50 억	128828	N	N	N	N
49	20230724	090804	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3830	-50	5	-1.29	34646195	9050	7.27	3825	3855	3820	5040	2720	3880	3828.31	1.27	0	-2161	4006	3942	3821	3757	3636	3975	3790	51	1160	500	2630	5	1	10128682	388	-2.18	0.68	12	0.09	-1753.00	5619.00	12500	20220919	-69.36	3600	20230710	6.39	7140	-46.36	20230208	3600	6.39	20230710	12500	-69.36	20220919	3600	6.39	20230710	2.04	N	129890	500	50 억	128828	N	N	N	N
50	20230721	160755	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3880	80	2	2.11	463620925	122194	6.52	3805	3885	3700	4940	2660	3800	3794.14	1.14	0	13598	4483	4141	3918	3576	3353	4312	3747	51	1140	500	2580	5	1	10128682	393	-2.21	0.69	12	1.21	-1753.00	5619.00	12500	20220919	-68.96	3600	20230710	7.78	7140	-45.66	20230208	3600	7.78	20230710	12500	-68.96	20220919	3600	7.78	20230710	2.06	N	129890	500	50 억	115228	N	N	N	N
51	20230721	150758	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3860	60	2	1.58	398796625	105459	5.63	3805	3880	3700	4940	2660	3800	3781.53	1.14	0	12841	4483	4141	3918	3576	3353	4312	3747	51	1140	500	2580	5	1	10128682	391	-2.20	0.69	12	1.04	-1753.00	5619.00	12500	20220919	-69.12	3600	20230710	7.22	7140	-45.94	20230208	3600	7.22	20230710	12500	-69.12	20220919	3600	7.22	20230710	2.06	N	129890	500	50 억	115228	N	N	N	N
52	20230721	140755	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3820	20	2	0.53	335283420	88927	4.75	3805	3880	3700	4940	2660	3800	3770.32	1.14	0	9998	4483	4141	3918	3576	3353	4312	3747	51	1140	500	2580	5	1	10128682	387	-2.18	0.68	12	0.88	-1753.00	5619.00	12500	20220919	-69.44	3600	20230710	6.11	7140	-46.50	20230208	3600	6.11	20230710	12500	-69.44	20220919	3600	6.11	20230710	2.06	N	129890	500	50 억	115228	N	N	N	N
53	20230721	130758	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3800	0	3	0.00	312944255	83067	4.43	3805	3880	3700	4940	2660	3800	3767.37	1.14	0	10683	4483	4141	3918	3576	3353	4312	3747	51	1140	500	2580	5	1	10128682	385	-2.17	0.68	12	0.82	-1753.00	5619.00	12500	20220919	-69.60	3600	20230710	5.56	7140	-46.78	20230208	3600	5.56	20230710	12500	-69.60	20220919	3600	5.56	20230710	2.06	N	129890	500	50 억	115228	N	N	N	N
54	20230721	120807	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3795	-5	5	-0.13	295060800	78360	4.18	3805	3880	3700	4940	2660	3800	3765.45	1.14	0	10616	4483	4141	3918	3576	3353	4312	3747	51	1140	500	2580	5	1	10128682	384	-2.16	0.68	12	0.77	-1753.00	5619.00	12500	20220919	-69.64	3600	20230710	5.42	7140	-46.85	20230208	3600	5.42	20230710	12500	-69.64	20220919	3600	5.42	20230710	2.06	N	129890	500	50 억	115228	N	N	N	N
55	20230721	110803	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3785	-15	5	-0.39	216765855	57906	3.09	3805	3830	3700	4940	2660	3800	3743.41	1.14	0	9281	4483	4141	3918	3576	3353	4312	3747	51	1140	500	2580	5	1	10128682	383	-2.16	0.67	12	0.57	-1753.00	5619.00	12500	20220919	-69.72	3600	20230710	5.14	7140	-46.99	20230208	3600	5.14	20230710	12500	-69.72	20220919	3600	5.14	20230710	2.06	N	129890	500	50 억	115228	N	N	N	N
56	20230721	100801	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3755	-45	5	-1.18	176205575	47124	2.52	3805	3830	3700	4940	2660	3800	3739.19	1.14	0	5306	4483	4141	3918	3576	3353	4312	3747	51	1140	500	2580	5	1	10128682	380	-2.14	0.67	12	0.47	-1753.00	5619.00	12500	20220919	-69.96	3600	20230710	4.31	7140	-47.41	20230208	3600	4.31	20230710	12500	-69.96	20220919	3600	4.31	20230710	2.06	N	129890	500	50 억	115228	N	N	N	N
57	20230721	090801	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3740	-60	5	-1.58	72034395	19249	1.03	3805	3830	3710	4940	2660	3800	3742.24	1.14	0	1152	4483	4141	3918	3576	3353	4312	3747	51	1140	500	2580	5	1	10128682	379	-2.13	0.67	12	0.19	-1753.00	5619.00	12500	20220919	-70.08	3600	20230710	3.89	7140	-47.62	20230208	3600	3.89	20230710	12500	-70.08	20220919	3600	3.89	20230710	2.06	N	129890	500	50 억	115228	N	N	N	N
58	20230720	160754	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3800	100	2	2.70	7582851365	1872154	2100.15	3700	4260	3695	4810	2590	3700	4050.50	1.09	0	7324	3846	3772	3721	3647	3596	3747	3622	51	1110	500	2510	5	1	10128682	385	-2.17	0.68	12	18.48	-1753.00	5619.00	12500	20220919	-69.60	3600	20230710	5.56	7140	-46.78	20230208	3600	5.56	20230710	12500	-69.60	20220919	3600	5.56	20230710	2.04	N	129890	500	50 억	110292	N	N	N	N
59	20230720	150754	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3800	100	2	2.70	7462211080	1840405	2064.53	3700	4260	3695	4810	2590	3700	4054.66	1.09	0	2032	3846	3772	3721	3647	3596	3747	3622	51	1110	500	2510	5	1	10128682	385	-2.17	0.68	12	18.17	-1753.00	5619.00	12500	20220919	-69.60	3600	20230710	5.56	7140	-46.78	20230208	3600	5.56	20230710	12500	-69.60	20220919	3600	5.56	20230710	2.04	N	129890	500	50 억	110292	N	N	N	N
60	20230720	140753	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3810	110	2	2.97	7306353900	1799419	2018.55	3700	4260	3695	4810	2590	3700	4060.40	1.09	0	-4980	3846	3772	3721	3647	3596	3747	3622	51	1110	500	2510	5	1	10128682	386	-2.17	0.68	12	17.77	-1753.00	5619.00	12500	20220919	-69.52	3600	20230710	5.83	7140	-46.64	20230208	3600	5.83	20230710	12500	-69.52	20220919	3600	5.83	20230710	2.04	N	129890	500	50 억	110292	N	N	N	N
61	20230720	130753	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3835	135	2	3.65	7099390095	1745057	1957.57	3700	4260	3695	4810	2590	3700	4068.29	1.09	0	-14947	3846	3772	3721	3647	3596	3747	3622	51	1110	500	2510	5	1	10128682	388	-2.19	0.68	12	17.23	-1753.00	5619.00	12500	20220919	-69.32	3600	20230710	6.53	7140	-46.29	20230208	3600	6.53	20230710	12500	-69.32	20220919	3600	6.53	20230710	2.04	N	129890	500	50 억	110292	N	N	N	N
62	20230720	120758	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3815	115	2	3.11	6737070470	1649994	1850.93	3700	4260	3695	4810	2590	3700	4083.09	1.09	0	-25092	3846	3772	3721	3647	3596	3747	3622	51	1110	500	2510	5	1	10128682	386	-2.18	0.68	12	16.29	-1753.00	5619.00	12500	20220919	-69.48	3600	20230710	5.97	7140	-46.57	20230208	3600	5.97	20230710	12500	-69.48	20220919	3600	5.97	20230710	2.04	N	129890	500	50 억	110292	N	N	N	N
63	20230720	110757	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3875	175	2	4.73	165849000	43771	49.10	3700	3875	3695	4810	2590	3700	3789.02	1.09	0	17636	3846	3772	3721	3647	3596	3747	3622	51	1110	500	2510	5	1	10128682	392	-2.21	0.69	12	0.43	-1753.00	5619.00	12500	20220919	-69.00	3600	20230710	7.64	7140	-45.73	20230208	3600	7.64	20230710	12500	-69.00	20220919	3600	7.64	20230710	2.04	N	129890	500	50 억	110292	N	N	N	N
64	20230720	100749	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3790	90	2	2.43	61815940	16595	18.62	3700	3795	3695	4810	2590	3700	3724.97	1.09	0	3234	3846	3772	3721	3647	3596	3747	3622	51	1110	500	2510	5	1	10128682	384	-2.16	0.67	12	0.16	-1753.00	5619.00	12500	20220919	-69.68	3600	20230710	5.28	7140	-46.92	20230208	3600	5.28	20230710	12500	-69.68	20220919	3600	5.28	20230710	2.04	N	129890	500	50 억	110292	N	N	N	N
65	20230720	090750	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3700	0	3	0.00	9561000	2581	2.90	3700	3715	3695	4810	2590	3700	3704.38	1.09	0	972	3846	3772	3721	3647	3596	3747	3622	51	1110	500	2510	5	1	10128682	375	-2.11	0.66	12	0.03	-1753.00	5619.00	12500	20220919	-70.40	3600	20230710	2.78	7140	-48.18	20230208	3600	2.78	20230710	12500	-70.40	20220919	3600	2.78	20230710	2.04	N	129890	500	50 억	110292	N	N	N	N
66	20230719	160803	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3700	-50	5	-1.33	330647760	89138	143.59	3750	3795	3670	4875	2625	3750	3709.39	0.95	0	13664	3903	3826	3768	3691	3633	3797	3662	51	1125	500	2550	5	1	10128682	375	-2.11	0.66	12	0.88	-1753.00	5619.00	12500	20220919	-70.40	3600	20230710	2.78	7140	-48.18	20230208	3600	2.78	20230710	12500	-70.40	20220919	3600	2.78	20230710	2.14	N	129890	500	50 억	96619	N	N	N	N
67	20230719	150804	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3705	-45	5	-1.20	321296245	86611	139.52	3750	3795	3670	4875	2625	3750	3709.65	0.95	0	13531	3903	3826	3768	3691	3633	3797	3662	51	1125	500	2550	5	1	10128682	375	-2.11	0.66	12	0.86	-1753.00	5619.00	12500	20220919	-70.36	3600	20230710	2.92	7140	-48.11	20230208	3600	2.92	20230710	12500	-70.36	20220919	3600	2.92	20230710	2.14	N	129890	500	50 억	96619	N	N	N	N
68	20230719	140805	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3720	-30	5	-0.80	279807505	75409	121.48	3750	3795	3670	4875	2625	3750	3710.53	0.95	0	9162	3903	3826	3768	3691	3633	3797	3662	51	1125	500	2550	5	1	10128682	377	-2.12	0.66	12	0.74	-1753.00	5619.00	12500	20220919	-70.24	3600	20230710	3.33	7140	-47.90	20230208	3600	3.33	20230710	12500	-70.24	20220919	3600	3.33	20230710	2.14	N	129890	500	50 억	96619	N	N	N	N
69	20230719	130756	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3755	5	2	0.13	244166945	65893	106.15	3750	3795	3670	4875	2625	3750	3705.51	0.95	0	6907	3903	3826	3768	3691	3633	3797	3662	51	1125	500	2550	5	1	10128682	380	-2.14	0.67	12	0.65	-1753.00	5619.00	12500	20220919	-69.96	3600	20230710	4.31	7140	-47.41	20230208	3600	4.31	20230710	12500	-69.96	20220919	3600	4.31	20230710	2.14	N	129890	500	50 억	96619	N	N	N	N
70	20230719	120807	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3705	-45	5	-1.20	174377160	47290	76.18	3750	3755	3670	4875	2625	3750	3687.40	0.95	0	-2992	3903	3826	3768	3691	3633	3797	3662	51	1125	500	2550	5	1	10128682	375	-2.11	0.66	12	0.47	-1753.00	5619.00	12500	20220919	-70.36	3600	20230710	2.92	7140	-48.11	20230208	3600	2.92	20230710	12500	-70.36	20220919	3600	2.92	20230710	2.14	N	129890	500	50 억	96619	N	N	N	N
71	20230719	110805	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3700	-50	5	-1.33	146385450	39699	63.95	3750	3755	3670	4875	2625	3750	3687.38	0.95	0	-2787	3903	3826	3768	3691	3633	3797	3662	51	1125	500	2550	5	1	10128682	375	-2.11	0.66	12	0.39	-1753.00	5619.00	12500	20220919	-70.40	3600	20230710	2.78	7140	-48.18	20230208	3600	2.78	20230710	12500	-70.40	20220919	3600	2.78	20230710	2.14	N	129890	500	50 억	96619	N	N	N	N
72	20230719	100800	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3700	-50	5	-1.33	99230645	26893	43.32	3750	3755	3670	4875	2625	3750	3689.83	0.95	0	-1831	3903	3826	3768	3691	3633	3797	3662	51	1125	500	2550	5	1	10128682	375	-2.11	0.66	12	0.27	-1753.00	5619.00	12500	20220919	-70.40	3600	20230710	2.78	7140	-48.18	20230208	3600	2.78	20230710	12500	-70.40	20220919	3600	2.78	20230710	2.14	N	129890	500	50 억	96619	N	N	N	N
73	20230719	090759	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3710	-40	5	-1.07	12247605	3291	5.30	3750	3755	3685	4875	2625	3750	3721.55	0.95	0	-1286	3903	3826	3768	3691	3633	3797	3662	51	1125	500	2550	5	1	10128682	376	-2.12	0.66	12	0.03	-1753.00	5619.00	12500	20220919	-70.32	3600	20230710	3.06	7140	-48.04	20230208	3600	3.06	20230710	12500	-70.32	20220919	3600	3.06	20230710	2.14	N	129890	500	50 억	96619	N	N	N	N
74	20230718	160758	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3750	-75	5	-1.96	233109795	62003	92.52	3810	3845	3710	4970	2680	3825	3759.65	1.13	0	-17961	3918	3871	3793	3746	3668	3895	3770	51	1145	500	2600	5	1	10128682	380	-2.14	0.67	12	0.61	-1753.00	5619.00	12500	20220919	-70.00	3600	20230710	4.17	7140	-47.48	20230208	3600	4.17	20230710	12500	-70.00	20220919	3600	4.17	20230710	2.17	N	129890	500	50 억	114575	N	N	N	N
75	20230718	150756	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3725	-100	5	-2.61	224695830	59754	89.16	3810	3845	3710	4970	2680	3825	3760.35	1.13	0	-18011	3918	3871	3793	3746	3668	3895	3770	51	1145	500	2600	5	1	10128682	377	-2.12	0.66	12	0.59	-1753.00	5619.00	12500	20220919	-70.20	3600	20230710	3.47	7140	-47.83	20230208	3600	3.47	20230710	12500	-70.20	20220919	3600	3.47	20230710	2.17	N	129890	500	50 억	114575	N	N	N	N
76	20230718	140753	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3745	-80	5	-2.09	205647380	54651	81.55	3810	3845	3710	4970	2680	3825	3762.92	1.13	0	-18033	3918	3871	3793	3746	3668	3895	3770	51	1145	500	2600	5	1	10128682	379	-2.14	0.67	12	0.54	-1753.00	5619.00	12500	20220919	-70.04	3600	20230710	4.03	7140	-47.55	20230208	3600	4.03	20230710	12500	-70.04	20220919	3600	4.03	20230710	2.17	N	129890	500	50 억	114575	N	N	N	N
77	20230718	130754	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3730	-95	5	-2.48	165223690	43792	65.34	3810	3845	3720	4970	2680	3825	3772.92	1.13	0	-12811	3918	3871	3793	3746	3668	3895	3770	51	1145	500	2600	5	1	10128682	378	-2.13	0.66	12	0.43	-1753.00	5619.00	12500	20220919	-70.16	3600	20230710	3.61	7140	-47.76	20230208	3600	3.61	20230710	12500	-70.16	20220919	3600	3.61	20230710	2.17	N	129890	500	50 억	114575	N	N	N	N
78	20230718	120801	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3750	-75	5	-1.96	141558990	37474	55.92	3810	3845	3720	4970	2680	3825	3777.53	1.13	0	-10871	3918	3871	3793	3746	3668	3895	3770	51	1145	500	2600	5	1	10128682	380	-2.14	0.67	12	0.37	-1753.00	5619.00	12500	20220919	-70.00	3600	20230710	4.17	7140	-47.48	20230208	3600	4.17	20230710	12500	-70.00	20220919	3600	4.17	20230710	2.17	N	129890	500	50 억	114575	N	N	N	N
79	20230718	110801	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3745	-80	5	-2.09	118269835	31237	46.61	3810	3845	3730	4970	2680	3825	3786.21	1.13	0	-10637	3918	3871	3793	3746	3668	3895	3770	51	1145	500	2600	5	1	10128682	379	-2.14	0.67	12	0.31	-1753.00	5619.00	12500	20220919	-70.04	3600	20230710	4.03	7140	-47.55	20230208	3600	4.03	20230710	12500	-70.04	20220919	3600	4.03	20230710	2.17	N	129890	500	50 억	114575	N	N	N	N
80	20230718	100753	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3770	-55	5	-1.44	71059790	18640	27.81	3810	3845	3770	4970	2680	3825	3812.22	1.13	0	-7292	3918	3871	3793	3746	3668	3895	3770	51	1145	500	2600	5	1	10128682	382	-2.15	0.67	12	0.18	-1753.00	5619.00	12500	20220919	-69.84	3600	20230710	4.72	7140	-47.20	20230208	3600	4.72	20230710	12500	-69.84	20220919	3600	4.72	20230710	2.17	N	129890	500	50 억	114575	N	N	N	N
81	20230718	090752	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3830	5	2	0.13	10950075	2861	4.27	3810	3845	3810	4970	2680	3825	3827.36	1.13	0	585	3918	3871	3793	3746	3668	3895	3770	51	1145	500	2600	5	1	10128682	388	-2.18	0.68	12	0.03	-1753.00	5619.00	12500	20220919	-69.36	3600	20230710	6.39	7140	-46.36	20230208	3600	6.39	20230710	12500	-69.36	20220919	3600	6.39	20230710	2.17	N	129890	500	50 억	114575	N	N	N	N
82	20230717	160754	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3825	20	2	0.53	251863685	66821	45.47	3715	3840	3715	4945	2665	3805	3769.12	0.90	0	22896	3901	3852	3756	3707	3611	3877	3732	51	1140	500	2580	5	1	10128682	387	-2.18	0.68	12	0.66	-1753.00	5619.00	12500	20220919	-69.40	3600	20230710	6.25	7140	-46.43	20230208	3600	6.25	20230710	12500	-69.40	20220919	3600	6.25	20230710	2.54	N	129890	500	50 억	91266	N	N	N	N
83	20230717	150751	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3810	5	2	0.13	240210105	63776	43.40	3715	3830	3715	4945	2665	3805	3766.47	0.90	0	22770	3901	3852	3756	3707	3611	3877	3732	51	1140	500	2580	5	1	10128682	386	-2.17	0.68	12	0.63	-1753.00	5619.00	12500	20220919	-69.52	3600	20230710	5.83	7140	-46.64	20230208	3600	5.83	20230710	12500	-69.52	20220919	3600	5.83	20230710	2.54	N	129890	500	50 억	91266	N	N	N	N
84	20230717	140753	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3805	0	3	0.00	206014760	54814	37.30	3715	3830	3715	4945	2665	3805	3758.43	0.90	0	20945	3901	3852	3756	3707	3611	3877	3732	51	1140	500	2580	5	1	10128682	385	-2.17	0.68	12	0.54	-1753.00	5619.00	12500	20220919	-69.56	3600	20230710	5.69	7140	-46.71	20230208	3600	5.69	20230710	12500	-69.56	20220919	3600	5.69	20230710	2.54	N	129890	500	50 억	91266	N	N	N	N
85	20230717	130747	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3800	-5	5	-0.13	140512160	37515	25.53	3715	3815	3715	4945	2665	3805	3745.49	0.90	0	11473	3901	3852	3756	3707	3611	3877	3732	51	1140	500	2580	5	1	10128682	385	-2.17	0.68	12	0.37	-1753.00	5619.00	12500	20220919	-69.60	3600	20230710	5.56	7140	-46.78	20230208	3600	5.56	20230710	12500	-69.60	20220919	3600	5.56	20230710	2.54	N	129890	500	50 억	91266	N	N	N	N
86	20230717	120756	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3810	5	2	0.13	132286875	35344	24.05	3715	3810	3715	4945	2665	3805	3742.84	0.90	0	11212	3901	3852	3756	3707	3611	3877	3732	51	1140	500	2580	5	1	10128682	386	-2.17	0.68	12	0.35	-1753.00	5619.00	12500	20220919	-69.52	3600	20230710	5.83	7140	-46.64	20230208	3600	5.83	20230710	12500	-69.52	20220919	3600	5.83	20230710	2.54	N	129890	500	50 억	91266	N	N	N	N
87	20230717	110747	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3750	-55	5	-1.45	112428440	30091	20.47	3715	3775	3715	4945	2665	3805	3736.28	0.90	0	11120	3901	3852	3756	3707	3611	3877	3732	51	1140	500	2580	5	1	10128682	380	-2.14	0.67	12	0.30	-1753.00	5619.00	12500	20220919	-70.00	3600	20230710	4.17	7140	-47.48	20230208	3600	4.17	20230710	12500	-70.00	20220919	3600	4.17	20230710	2.54	N	129890	500	50 억	91266	N	N	N	N
88	20230717	100747	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3740	-65	5	-1.71	90674865	24289	16.53	3715	3775	3715	4945	2665	3805	3733.17	0.90	0	9149	3901	3852	3756	3707	3611	3877	3732	51	1140	500	2580	5	1	10128682	379	-2.13	0.67	12	0.24	-1753.00	5619.00	12500	20220919	-70.08	3600	20230710	3.89	7140	-47.62	20230208	3600	3.89	20230710	12500	-70.08	20220919	3600	3.89	20230710	2.54	N	129890	500	50 억	91266	N	N	N	N
89	20230717	090747	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3730	-75	5	-1.97	18598300	4999	3.40	3715	3760	3715	4945	2665	3805	3720.40	0.90	0	1008	3901	3852	3756	3707	3611	3877	3732	51	1140	500	2580	5	1	10128682	378	-2.13	0.66	12	0.05	-1753.00	5619.00	12500	20220919	-70.16	3600	20230710	3.61	7140	-47.76	20230208	3600	3.61	20230710	12500	-70.16	20220919	3600	3.61	20230710	2.54	N	129890	500	50 억	91266	N	N	N	N
90	20230714	160746	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3805	60	2	1.60	543809715	146735	60.16	3715	3805	3660	4865	2625	3745	3706.00	0.99	0	-6148	4035	3890	3795	3650	3555	3842	3602	51	1120	500	2540	5	1	10128682	385	-2.17	0.68	12	1.45	-1753.00	5619.00	12500	20220919	-69.56	3600	20230710	5.69	7140	-46.71	20230208	3600	5.69	20230710	12500	-69.56	20220919	3600	5.69	20230710	2.24	N	129890	500	50 억	100286	N	N	N	N
91	20230714	150750	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3765	20	2	0.53	517960055	139899	57.35	3715	3785	3660	4865	2625	3745	3702.39	0.99	0	-6363	4035	3890	3795	3650	3555	3842	3602	51	1120	500	2540	5	1	10128682	381	-2.15	0.67	12	1.38	-1753.00	5619.00	12500	20220919	-69.88	3600	20230710	4.58	7140	-47.27	20230208	3600	4.58	20230710	12500	-69.88	20220919	3600	4.58	20230710	2.24	N	129890	500	50 억	100286	N	N	N	N
92	20230714	140754	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3745	0	3	0.00	501593775	135543	55.57	3715	3785	3660	4865	2625	3745	3700.62	0.99	0	-7577	4035	3890	3795	3650	3555	3842	3602	51	1120	500	2540	5	1	10128682	379	-2.14	0.67	12	1.34	-1753.00	5619.00	12500	20220919	-70.04	3600	20230710	4.03	7140	-47.55	20230208	3600	4.03	20230710	12500	-70.04	20220919	3600	4.03	20230710	2.24	N	129890	500	50 억	100286	N	N	N	N
93	20230714	130742	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3760	15	2	0.40	463727190	125468	51.44	3715	3770	3660	4865	2625	3745	3695.98	0.99	0	-8660	4035	3890	3795	3650	3555	3842	3602	51	1120	500	2540	5	1	10128682	381	-2.14	0.67	12	1.24	-1753.00	5619.00	12500	20220919	-69.92	3600	20230710	4.44	7140	-47.34	20230208	3600	4.44	20230710	12500	-69.92	20220919	3600	4.44	20230710	2.24	N	129890	500	50 억	100286	N	N	N	N
94	20230714	120744	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3700	-45	5	-1.20	450266920	121877	49.96	3715	3750	3660	4865	2625	3745	3694.44	0.99	0	-9613	4035	3890	3795	3650	3555	3842	3602	51	1120	500	2540	5	1	10128682	375	-2.11	0.66	12	1.20	-1753.00	5619.00	12500	20220919	-70.40	3600	20230710	2.78	7140	-48.18	20230208	3600	2.78	20230710	12500	-70.40	20220919	3600	2.78	20230710	2.24	N	129890	500	50 억	100286	N	N	N	N
95	20230714	110751	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3725	-20	5	-0.53	429357280	116254	47.66	3715	3750	3660	4865	2625	3745	3693.27	0.99	0	-10437	4035	3890	3795	3650	3555	3842	3602	51	1120	500	2540	5	1	10128682	377	-2.12	0.66	12	1.15	-1753.00	5619.00	12500	20220919	-70.20	3600	20230710	3.47	7140	-47.83	20230208	3600	3.47	20230710	12500	-70.20	20220919	3600	3.47	20230710	2.24	N	129890	500	50 억	100286	N	N	N	N
96	20230714	100753	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3675	-70	5	-1.87	343941800	93091	38.16	3715	3740	3665	4865	2625	3745	3694.68	0.99	0	-11041	4035	3890	3795	3650	3555	3842	3602	51	1120	500	2540	5	1	10128682	372	-2.10	0.65	12	0.92	-1753.00	5619.00	12500	20220919	-70.60	3600	20230710	2.08	7140	-48.53	20230208	3600	2.08	20230710	12500	-70.60	20220919	3600	2.08	20230710	2.24	N	129890	500	50 억	100286	N	N	N	N
97	20230714	090749	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3705	-40	5	-1.07	50710445	13661	5.60	3715	3735	3700	4865	2625	3745	3712.06	0.99	0	-963	4035	3890	3795	3650	3555	3842	3602	51	1120	500	2540	5	1	10128682	375	-2.11	0.66	12	0.13	-1753.00	5619.00	12500	20220919	-70.36	3600	20230710	2.92	7140	-48.11	20230208	3600	2.92	20230710	12500	-70.36	20220919	3600	2.92	20230710	2.24	N	129890	500	50 억	100286	N	N	N	N
98	20230713	160745	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3745	-135	5	-3.48	898680410	239161	8.19	3920	3940	3700	5040	2720	3880	3757.64	0.84	0	15822	5113	4496	4173	3556	3233	4335	3395	51	1160	500	2630	5	1	10128682	379	-2.14	0.67	12	2.36	-1753.00	5619.00	12500	20220919	-70.04	3600	20230710	4.03	7140	-47.55	20230208	3600	4.03	20230710	12500	-70.04	20220919	3600	4.03	20230710	2.25	N	129890	500	50 억	84871	N	N	N	N
99	20230713	150741	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3775	-105	5	-2.71	841624915	223966	7.67	3920	3940	3700	5040	2720	3880	3757.78	0.84	0	15824	5113	4496	4173	3556	3233	4335	3395	51	1160	500	2630	5	1	10128682	382	-2.15	0.67	12	2.21	-1753.00	5619.00	12500	20220919	-69.80	3600	20230710	4.86	7140	-47.13	20230208	3600	4.86	20230710	12500	-69.80	20220919	3600	4.86	20230710	2.25	N	129890	500	50 억	84871	N	N	N	N
100	20230713	140740	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3750	-130	5	-3.35	797211720	212176	7.26	3920	3940	3700	5040	2720	3880	3757.26	0.84	0	15977	5113	4496	4173	3556	3233	4335	3395	51	1160	500	2630	5	1	10128682	380	-2.14	0.67	12	2.09	-1753.00	5619.00	12500	20220919	-70.00	3600	20230710	4.17	7140	-47.48	20230208	3600	4.17	20230710	12500	-70.00	20220919	3600	4.17	20230710	2.25	N	129890	500	50 억	84871	N	N	N	N
101	20230713	130743	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3730	-150	5	-3.87	770932885	205162	7.02	3920	3940	3700	5040	2720	3880	3757.63	0.84	0	14738	5113	4496	4173	3556	3233	4335	3395	51	1160	500	2630	5	1	10128682	378	-2.13	0.66	12	2.03	-1753.00	5619.00	12500	20220919	-70.16	3600	20230710	3.61	7140	-47.76	20230208	3600	3.61	20230710	12500	-70.16	20220919	3600	3.61	20230710	2.25	N	129890	500	50 억	84871	N	N	N	N
102	20230713	120739	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3745	-135	5	-3.48	738452515	196483	6.73	3920	3940	3700	5040	2720	3880	3758.30	0.84	0	15579	5113	4496	4173	3556	3233	4335	3395	51	1160	500	2630	5	1	10128682	379	-2.14	0.67	12	1.94	-1753.00	5619.00	12500	20220919	-70.04	3600	20230710	4.03	7140	-47.55	20230208	3600	4.03	20230710	12500	-70.04	20220919	3600	4.03	20230710	2.25	N	129890	500	50 억	84871	N	N	N	N
103	20230713	110743	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3720	-160	5	-4.12	666081605	177112	6.06	3920	3940	3700	5040	2720	3880	3760.74	0.84	0	12246	5113	4496	4173	3556	3233	4335	3395	51	1160	500	2630	5	1	10128682	377	-2.12	0.66	12	1.75	-1753.00	5619.00	12500	20220919	-70.24	3600	20230710	3.33	7140	-47.90	20230208	3600	3.33	20230710	12500	-70.24	20220919	3600	3.33	20230710	2.25	N	129890	500	50 억	84871	N	N	N	N
104	20230713	100739	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3745	-135	5	-3.48	434382620	114804	3.93	3920	3940	3715	5040	2720	3880	3783.62	0.84	0	10145	5113	4496	4173	3556	3233	4335	3395	51	1160	500	2630	5	1	10128682	379	-2.14	0.67	12	1.13	-1753.00	5619.00	12500	20220919	-70.04	3600	20230710	4.03	7140	-47.55	20230208	3600	4.03	20230710	12500	-70.04	20220919	3600	4.03	20230710	2.25	N	129890	500	50 억	84871	N	N	N	N
105	20230713	090726	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3825	-55	5	-1.42	110507550	28671	0.98	3920	3940	3800	5040	2720	3880	3854.26	0.84	0	-2196	5113	4496	4173	3556	3233	4335	3395	51	1160	500	2630	5	1	10128682	387	-2.18	0.68	12	0.28	-1753.00	5619.00	12500	20220919	-69.40	3600	20230710	6.25	7140	-46.43	20230208	3600	6.25	20230710	12500	-69.40	20220919	3600	6.25	20230710	2.25	N	129890	500	50 억	84871	N	N	N	N
106	20230712	160737	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3880	180	2	4.86	12680831675	2911546	13143.49	3915	4790	3850	4810	2590	3700	4356.09	1.30	0	-48292	3873	3786	3703	3616	3533	3830	3660	51	1110	500	2510	5	1	10128682	393	-2.21	0.69	12	28.75	-1753.00	5619.00	12500	20220919	-68.96	3600	20230710	7.78	7140	-45.66	20230208	3600	7.78	20230710	12500	-68.96	20220919	3600	7.78	20230710	2.26	N	129890	500	50 억	131291	N	N	N	N
107	20230712	150732	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3875	175	2	4.73	12566487100	2882061	13010.39	3915	4790	3850	4810	2590	3700	4360.24	1.30	0	-48292	3873	3786	3703	3616	3533	3830	3660	51	1110	500	2510	5	1	10128682	392	-2.21	0.69	12	28.45	-1753.00	5619.00	12500	20220919	-69.00	3600	20230710	7.64	7140	-45.73	20230208	3600	7.64	20230710	12500	-69.00	20220919	3600	7.64	20230710	2.26	N	129890	500	50 억	131291	N	N	N	N
108	20230712	140730	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3965	265	2	7.16	12158011885	2776895	12535.64	3915	4790	3900	4810	2590	3700	4378.28	1.30	0	-50906	3873	3786	3703	3616	3533	3830	3660	51	1110	500	2510	5	1	10128682	402	-2.26	0.71	12	27.42	-1753.00	5619.00	12500	20220919	-68.28	3600	20230710	10.14	7140	-44.47	20230208	3600	10.14	20230710	12500	-68.28	20220919	3600	10.14	20230710	2.26	N	129890	500	50 억	131291	N	N	N	N
109	20230712	130733	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3985	285	2	7.70	11887286615	2708603	12227.35	3915	4790	3900	4810	2590	3700	4388.71	1.30	0	-52000	3873	3786	3703	3616	3533	3830	3660	51	1110	500	2510	5	1	10128682	404	-2.27	0.71	12	26.74	-1753.00	5619.00	12500	20220919	-68.12	3600	20230710	10.69	7140	-44.19	20230208	3600	10.69	20230710	12500	-68.12	20220919	3600	10.69	20230710	2.26	N	129890	500	50 억	131291	N	N	N	N
110	20230712	120734	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3980	280	2	7.57	11446689740	2597170	11724.31	3915	4790	3900	4810	2590	3700	4407.37	1.30	0	-43354	3873	3786	3703	3616	3533	3830	3660	51	1110	500	2510	5	1	10128682	403	-2.27	0.71	12	25.64	-1753.00	5619.00	12500	20220919	-68.16	3600	20230710	10.56	7140	-44.26	20230208	3600	10.56	20230710	12500	-68.16	20220919	3600	10.56	20230710	2.26	N	129890	500	50 억	131291	N	N	N	N
111	20230712	110734	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3990	290	2	7.84	11017576270	2489776	11239.51	3915	4790	3900	4810	2590	3700	4425.13	1.30	0	-40283	3873	3786	3703	3616	3533	3830	3660	51	1110	500	2510	5	1	10128682	404	-2.28	0.71	12	24.58	-1753.00	5619.00	12500	20220919	-68.08	3600	20230710	10.83	7140	-44.12	20230208	3600	10.83	20230710	12500	-68.08	20220919	3600	10.83	20230710	2.26	N	129890	500	50 억	131291	Y	N	N	N
112	20230712	100734	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4275	575	2	15.54	9005601085	2009937	9073.39	3915	4790	3900	4810	2590	3700	4480.54	1.30	0	-40503	3873	3786	3703	3616	3533	3830	3660	51	1110	500	2510	5	1	10128682	433	-2.44	0.76	12	19.84	-1753.00	5619.00	12500	20220919	-65.80	3600	20230710	18.75	7140	-40.13	20230208	3600	18.75	20230710	12500	-65.80	20220919	3600	18.75	20230710	2.26	N	129890	500	50 억	131291	N	N	N	N
113	20230712	090736	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4405	705	2	19.05	2095539320	472027	2130.85	3915	4635	3900	4810	2590	3700	4439.45	1.30	0	-20769	3873	3786	3703	3616	3533	3830	3660	51	1110	500	2510	5	1	10128682	446	-2.51	0.78	12	4.66	-1753.00	5619.00	12500	20220919	-64.76	3600	20230710	22.36	7140	-38.31	20230208	3600	22.36	20230710	12500	-64.76	20220919	3600	22.36	20230710	2.26	N	129890	500	50 억	131291	N	N	N	N
114	20230711	160725	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3700	10	2	0.27	78580870	21402	79.83	3690	3790	3620	4795	2585	3690	3671.66	1.30	0	-300	3876	3782	3691	3597	3506	3737	3552	51	1105	500	2500	5	1	10128682	375	-2.11	0.66	12	0.21	-1753.00	5619.00	12500	20220919	-70.40	3600	20230710	2.78	7140	-48.18	20230208	3600	2.78	20230710	12500	-70.40	20220919	3600	2.78	20230710	2.23	N	129890	500	50 억	131881	N	N	N	N
115	20230711	150723	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3700	10	2	0.27	74941590	20418	76.16	3690	3790	3620	4795	2585	3690	3670.37	1.30	0	-424	3876	3782	3691	3597	3506	3737	3552	51	1105	500	2500	5	1	10128682	375	-2.11	0.66	12	0.20	-1753.00	5619.00	12500	20220919	-70.40	3600	20230710	2.78	7140	-48.18	20230208	3600	2.78	20230710	12500	-70.40	20220919	3600	2.78	20230710	2.23	N	129890	500	50 억	131881	N	N	N	N
116	20230711	140718	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3680	-10	5	-0.27	70818320	19299	71.99	3690	3790	3620	4795	2585	3690	3669.53	1.30	0	-382	3876	3782	3691	3597	3506	3737	3552	51	1105	500	2500	5	1	10128682	373	-2.10	0.65	12	0.19	-1753.00	5619.00	12500	20220919	-70.56	3600	20230710	2.22	7140	-48.46	20230208	3600	2.22	20230710	12500	-70.56	20220919	3600	2.22	20230710	2.23	N	129890	500	50 억	131881	N	N	N	N
117	20230711	130710	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3675	-15	5	-0.41	67123270	18298	68.25	3690	3790	3620	4795	2585	3690	3668.34	1.30	0	-333	3876	3782	3691	3597	3506	3737	3552	51	1105	500	2500	5	1	10128682	372	-2.10	0.65	12	0.18	-1753.00	5619.00	12500	20220919	-70.60	3600	20230710	2.08	7140	-48.53	20230208	3600	2.08	20230710	12500	-70.60	20220919	3600	2.08	20230710	2.23	N	129890	500	50 억	131881	N	N	N	N
118	20230711	120727	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3640	-50	5	-1.36	55294135	15076	56.23	3690	3790	3620	4795	2585	3690	3667.69	1.30	0	-869	3876	3782	3691	3597	3506	3737	3552	51	1105	500	2500	5	1	10128682	369	-2.08	0.65	12	0.15	-1753.00	5619.00	12500	20220919	-70.88	3600	20230710	1.11	7140	-49.02	20230208	3600	1.11	20230710	12500	-70.88	20220919	3600	1.11	20230710	2.23	N	129890	500	50 억	131881	N	N	N	N
119	20230711	110731	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3630	-60	5	-1.63	20432430	5515	20.57	3690	3790	3630	4795	2585	3690	3704.88	1.30	0	-1260	3876	3782	3691	3597	3506	3737	3552	51	1105	500	2500	5	1	10128682	368	-2.07	0.65	12	0.05	-1753.00	5619.00	12500	20220919	-70.96	3600	20230710	0.83	7140	-49.16	20230208	3600	0.83	20230710	12500	-70.96	20220919	3600	0.83	20230710	2.23	N	129890	500	50 억	131881	N	N	N	N
120	20230711	100728	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3745	55	2	1.49	9014915	2412	9.00	3690	3790	3640	4795	2585	3690	3737.53	1.30	0	-107	3876	3782	3691	3597	3506	3737	3552	51	1105	500	2500	5	1	10128682	379	-2.14	0.67	12	0.02	-1753.00	5619.00	12500	20220919	-70.04	3600	20230710	4.03	7140	-47.55	20230208	3600	4.03	20230710	12500	-70.04	20220919	3600	4.03	20230710	2.23	N	129890	500	50 억	131881	N	N	N	N
121	20230711	090727	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3730	40	2	1.08	247305	67	0.25	3690	3730	3690	4795	2585	3690	3691.12	1.30	0	1	3876	3782	3691	3597	3506	3737	3552	51	1105	500	2500	5	1	10128682	378	-2.13	0.66	12	0.00	-1753.00	5619.00	12500	20220919	-70.16	3600	20230710	3.61	7140	-47.76	20230208	3600	3.61	20230710	12500	-70.16	20220919	3600	3.61	20230710	2.23	N	129890	500	50 억	131881	N	N	N	N
122	20230710	160721	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3690	-10	5	-0.27	98357690	26809	55.41	3700	3785	3600	4810	2590	3700	3668.83	1.26	0	4177	3786	3742	3706	3662	3626	3725	3645	51	1110	500	2510	5	1	10128682	374	-2.10	0.66	12	0.26	-1753.00	5619.00	12500	20220919	-70.48	3600	20230710	2.50	7140	-48.32	20230208	3600	2.50	20230710	12500	-70.48	20220919	3600	2.50	20230710	2.19	N	129890	500	50 억	127705	N	N	N	N
123	20230710	150722	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3700	0	3	0.00	88802605	24225	50.07	3700	3785	3600	4810	2590	3700	3665.74	1.26	0	5307	3786	3742	3706	3662	3626	3725	3645	51	1110	500	2510	5	1	10128682	375	-2.11	0.66	12	0.24	-1753.00	5619.00	12500	20220919	-70.40	3600	20230710	2.78	7140	-48.18	20230208	3600	2.78	20230710	12500	-70.40	20220919	3600	2.78	20230710	2.19	N	129890	500	50 억	127705	N	N	N	N
124	20230710	140715	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3710	10	2	0.27	84396380	23036	47.61	3700	3785	3600	4810	2590	3700	3663.67	1.26	0	5332	3786	3742	3706	3662	3626	3725	3645	51	1110	500	2510	5	1	10128682	376	-2.12	0.66	12	0.23	-1753.00	5619.00	12500	20220919	-70.32	3600	20230710	3.06	7140	-48.04	20230208	3600	3.06	20230710	12500	-70.32	20220919	3600	3.06	20230710	2.19	N	129890	500	50 억	127705	N	N	N	N
125	20230710	130707	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3660	-40	5	-1.08	81938245	22374	46.24	3700	3785	3600	4810	2590	3700	3662.21	1.26	0	5557	3786	3742	3706	3662	3626	3725	3645	51	1110	500	2510	5	1	10128682	371	-2.09	0.65	12	0.22	-1753.00	5619.00	12500	20220919	-70.72	3600	20230710	1.67	7140	-48.74	20230208	3600	1.67	20230710	12500	-70.72	20220919	3600	1.67	20230710	2.19	N	129890	500	50 억	127705	N	N	N	N
126	20230710	120725	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3690	-10	5	-0.27	75214210	20544	42.46	3700	3785	3600	4810	2590	3700	3661.13	1.26	0	5621	3786	3742	3706	3662	3626	3725	3645	51	1110	500	2510	5	1	10128682	374	-2.10	0.66	12	0.20	-1753.00	5619.00	12500	20220919	-70.48	3600	20230710	2.50	7140	-48.32	20230208	3600	2.50	20230710	12500	-70.48	20220919	3600	2.50	20230710	2.19	N	129890	500	50 억	127705	N	N	N	N
127	20230710	110723	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3720	20	2	0.54	65510725	17908	37.01	3700	3785	3600	4810	2590	3700	3658.18	1.26	0	3840	3786	3742	3706	3662	3626	3725	3645	51	1110	500	2510	5	1	10128682	377	-2.12	0.66	12	0.18	-1753.00	5619.00	12500	20220919	-70.24	3600	20230710	3.33	7140	-47.90	20230208	3600	3.33	20230710	12500	-70.24	20220919	3600	3.33	20230710	2.19	N	129890	500	50 억	127705	N	N	N	N
128	20230710	100724	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3780	80	2	2.16	58134035	15940	32.95	3700	3785	3600	4810	2590	3700	3647.05	1.26	0	4113	3786	3742	3706	3662	3626	3725	3645	51	1110	500	2510	5	1	10128682	383	-2.16	0.67	12	0.16	-1753.00	5619.00	12500	20220919	-69.76	3600	20230710	5.00	7140	-47.06	20230208	3600	5.00	20230710	12500	-69.76	20220919	3600	5.00	20230710	2.19	N	129890	500	50 억	127705	N	N	N	N
129	20230710	090717	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3605	-95	5	-2.57	20922865	5783	11.95	3700	3700	3600	4810	2590	3700	3617.99	1.26	0	895	3786	3742	3706	3662	3626	3725	3645	51	1110	500	2510	5	1	10128682	365	-2.06	0.64	12	0.06	-1753.00	5619.00	12500	20220919	-71.16	3600	20230710	0.14	7140	-49.51	20230208	3600	0.14	20230710	12500	-71.16	20220919	3600	0.14	20230710	2.19	N	129890	500	50 억	127705	N	N	N	N
130	20230707	160714	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3700	-85	5	-2.25	178582030	48382	118.46	3730	3750	3670	4920	2650	3785	3691.08	1.25	0	712	4011	3897	3806	3692	3601	3852	3647	51	1135	500	2570	5	1	10128682	375	-2.11	0.66	12	0.48	-1753.00	5619.00	12500	20220919	-70.40	3670	20230707	0.82	7140	-48.18	20230208	3670	0.82	20230707	12500	-70.40	20220919	3670	0.82	20230707	2.18	N	129890	500	50 억	126984	N	N	N	N
131	20230707	150714	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3700	-85	5	-2.25	178112145	48255	118.14	3730	3750	3670	4920	2650	3785	3691.06	1.25	0	711	4011	3897	3806	3692	3601	3852	3647	51	1135	500	2570	5	1	10128682	375	-2.11	0.66	12	0.48	-1753.00	5619.00	12500	20220919	-70.40	3670	20230707	0.82	7140	-48.18	20230208	3670	0.82	20230707	12500	-70.40	20220919	3670	0.82	20230707	2.18	N	129890	500	50 억	126984	N	N	N	N
132	20230707	140728	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3680	-105	5	-2.77	155765200	42199	103.32	3730	3750	3670	4920	2650	3785	3691.21	1.25	0	472	4011	3897	3806	3692	3601	3852	3647	51	1135	500	2570	5	1	10128682	373	-2.10	0.65	12	0.42	-1753.00	5619.00	12500	20220919	-70.56	3670	20230707	0.27	7140	-48.46	20230208	3670	0.27	20230707	12500	-70.56	20220919	3670	0.27	20230707	2.18	N	129890	500	50 억	126984	N	N	N	N
133	20230707	130720	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3680	-105	5	-2.77	149870445	40599	99.40	3730	3750	3670	4920	2650	3785	3691.48	1.25	0	447	4011	3897	3806	3692	3601	3852	3647	51	1135	500	2570	5	1	10128682	373	-2.10	0.65	12	0.40	-1753.00	5619.00	12500	20220919	-70.56	3670	20230707	0.27	7140	-48.46	20230208	3670	0.27	20230707	12500	-70.56	20220919	3670	0.27	20230707	2.18	N	129890	500	50 억	126984	N	N	N	N
134	20230707	120722	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3710	-75	5	-1.98	122091215	33053	80.92	3730	3750	3670	4920	2650	3785	3693.80	1.25	0	642	4011	3897	3806	3692	3601	3852	3647	51	1135	500	2570	5	1	10128682	376	-2.12	0.66	12	0.33	-1753.00	5619.00	12500	20220919	-70.32	3670	20230707	1.09	7140	-48.04	20230208	3670	1.09	20230707	12500	-70.32	20220919	3670	1.09	20230707	2.18	N	129890	500	50 억	126984	N	N	N	N
135	20230707	110724	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3695	-90	5	-2.38	116763895	31613	77.40	3730	3750	3670	4920	2650	3785	3693.54	1.25	0	123	4011	3897	3806	3692	3601	3852	3647	51	1135	500	2570	5	1	10128682	374	-2.11	0.66	12	0.31	-1753.00	5619.00	12500	20220919	-70.44	3670	20230707	0.68	7140	-48.25	20230208	3670	0.68	20230707	12500	-70.44	20220919	3670	0.68	20230707	2.18	N	129890	500	50 억	126984	N	N	N	N
136	20230707	100715	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3725	-60	5	-1.59	72291460	19569	47.91	3730	3750	3670	4920	2650	3785	3694.18	1.25	0	-233	4011	3897	3806	3692	3601	3852	3647	51	1135	500	2570	5	1	10128682	377	-2.12	0.66	12	0.19	-1753.00	5619.00	12500	20220919	-70.20	3670	20230707	1.50	7140	-47.83	20230208	3670	1.50	20230707	12500	-70.20	20220919	3670	1.50	20230707	2.18	N	129890	500	50 억	126984	N	N	N	N
137	20230707	090716	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	3700	-85	5	-2.25	11155055	3015	7.38	3730	3730	3670	4920	2650	3785	3699.85	1.25	0	-720	4011	3897	3806	3692	3601	3852	3647	51	1135	500	2570	5	1	10128682	375	-2.11	0.66	12	0.03	-1753.00	5619.00	12500	20220919	-70.40	3670	20230707	0.82	7140	-48.18	20230208	3670	0.82	20230707	12500	-70.40	20220919	3670	0.82	20230707	2.18	N	129890	500	50 억	126984	N	N	N	N
138	20230706	160715	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3785	-90	5	-2.32	153411860	40844	125.22	3920	3920	3715	5030	2715	3875	3755.99	1.33	0	-7251	4021	3947	3891	3817	3761	3920	3790	51	1157	500	2630	5	1	10128682	383	-2.16	0.67	12	0.40	-1753.00	5619.00	12500	20220919	-69.72	3710	20230629	2.02	7140	-46.99	20230208	3710	2.02	20230629	12500	-69.72	20220919	3710	2.02	20230629	2.17	N	129890	500	50 억	134235	N	N	N	N
139	20230706	150716	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3750	-125	5	-3.23	147765920	39344	120.62	3920	3920	3715	5030	2715	3875	3755.74	1.33	0	-6857	4021	3947	3891	3817	3761	3920	3790	51	1157	500	2630	5	1	10128682	380	-2.14	0.67	12	0.39	-1753.00	5619.00	12500	20220919	-70.00	3710	20230629	1.08	7140	-47.48	20230208	3710	1.08	20230629	12500	-70.00	20220919	3710	1.08	20230629	2.17	N	129890	500	50 억	134235	N	N	N	N
140	20230706	140717	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3720	-155	5	-4.00	135925780	36170	110.89	3920	3920	3715	5030	2715	3875	3757.97	1.33	0	-5151	4021	3947	3891	3817	3761	3920	3790	51	1157	500	2630	5	1	10128682	377	-2.12	0.66	12	0.36	-1753.00	5619.00	12500	20220919	-70.24	3710	20230629	0.27	7140	-47.90	20230208	3710	0.27	20230629	12500	-70.24	20220919	3710	0.27	20230629	2.17	N	129890	500	50 억	134235	N	N	N	N
141	20230706	130717	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3725	-150	5	-3.87	110736025	29405	90.15	3920	3920	3720	5030	2715	3875	3765.89	1.33	0	-4848	4021	3947	3891	3817	3761	3920	3790	51	1157	500	2630	5	1	10128682	377	-2.12	0.66	12	0.29	-1753.00	5619.00	12500	20220919	-70.20	3710	20230629	0.40	7140	-47.83	20230208	3710	0.40	20230629	12500	-70.20	20220919	3710	0.40	20230629	2.17	N	129890	500	50 억	134235	N	N	N	N
142	20230706	120714	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3785	-90	5	-2.32	84940695	22499	68.98	3920	3920	3740	5030	2715	3875	3775.31	1.33	0	-3935	4021	3947	3891	3817	3761	3920	3790	51	1157	500	2630	5	1	10128682	383	-2.16	0.67	12	0.22	-1753.00	5619.00	12500	20220919	-69.72	3710	20230629	2.02	7140	-46.99	20230208	3710	2.02	20230629	12500	-69.72	20220919	3710	2.02	20230629	2.17	N	129890	500	50 억	134235	N	N	N	N
143	20230706	110720	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3750	-125	5	-3.23	78585440	20813	63.81	3920	3920	3740	5030	2715	3875	3775.79	1.33	0	-3528	4021	3947	3891	3817	3761	3920	3790	51	1157	500	2630	5	1	10128682	380	-2.14	0.67	12	0.21	-1753.00	5619.00	12500	20220919	-70.00	3710	20230629	1.08	7140	-47.48	20230208	3710	1.08	20230629	12500	-70.00	20220919	3710	1.08	20230629	2.17	N	129890	500	50 억	134235	N	N	N	N
144	20230706	100716	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3780	-95	5	-2.45	72262585	19134	58.66	3920	3920	3740	5030	2715	3875	3776.66	1.33	0	-3038	4021	3947	3891	3817	3761	3920	3790	51	1157	500	2630	5	1	10128682	383	-2.16	0.67	12	0.19	-1753.00	5619.00	12500	20220919	-69.76	3710	20230629	1.89	7140	-47.06	20230208	3710	1.89	20230629	12500	-69.76	20220919	3710	1.89	20230629	2.17	N	129890	500	50 억	134235	N	N	N	N
145	20230706	090715	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3805	-70	5	-1.81	13273050	3450	10.58	3920	3920	3805	5030	2715	3875	3847.26	1.33	0	-869	4021	3947	3891	3817	3761	3920	3790	51	1157	500	2630	5	1	10128682	385	-2.17	0.68	12	0.03	-1753.00	5619.00	12500	20220919	-69.56	3710	20230629	2.56	7140	-46.71	20230208	3710	2.56	20230629	12500	-69.56	20220919	3710	2.56	20230629	2.17	N	129890	500	50 억	134235	N	N	N	N
146	20230705	160712	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3875	-30	5	-0.77	126502695	32606	76.35	3910	3965	3835	5070	2735	3905	3879.74	1.35	0	-2751	4081	3992	3941	3852	3801	3967	3827	51	1167	500	2650	5	1	10128682	392	-2.21	0.69	12	0.32	-1753.00	5619.00	12500	20220919	-69.00	3710	20230629	4.45	7140	-45.73	20230208	3710	4.45	20230629	12500	-69.00	20220919	3710	4.45	20230629	2.16	N	129890	500	50 억	136981	N	N	N	N
147	20230705	150710	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3865	-40	5	-1.02	107152245	27600	64.63	3910	3965	3835	5070	2735	3905	3882.33	1.35	0	-1474	4081	3992	3941	3852	3801	3967	3827	51	1167	500	2650	5	1	10128682	391	-2.20	0.69	12	0.27	-1753.00	5619.00	12500	20220919	-69.08	3710	20230629	4.18	7140	-45.87	20230208	3710	4.18	20230629	12500	-69.08	20220919	3710	4.18	20230629	2.16	N	129890	500	50 억	136981	N	N	N	N
148	20230705	140703	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3880	-25	5	-0.64	88889000	22892	53.60	3910	3965	3835	5070	2735	3905	3882.97	1.35	0	-1226	4081	3992	3941	3852	3801	3967	3827	51	1167	500	2650	5	1	10128682	393	-2.21	0.69	12	0.23	-1753.00	5619.00	12500	20220919	-68.96	3710	20230629	4.58	7140	-45.66	20230208	3710	4.58	20230629	12500	-68.96	20220919	3710	4.58	20230629	2.16	N	129890	500	50 억	136981	N	N	N	N
149	20230705	130705	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3850	-55	5	-1.41	77856790	20039	46.92	3910	3965	3835	5070	2735	3905	3885.26	1.35	0	-1049	4081	3992	3941	3852	3801	3967	3827	51	1167	500	2650	5	1	10128682	390	-2.20	0.69	12	0.20	-1753.00	5619.00	12500	20220919	-69.20	3710	20230629	3.77	7140	-46.08	20230208	3710	3.77	20230629	12500	-69.20	20220919	3710	3.77	20230629	2.16	N	129890	500	50 억	136981	N	N	N	N
150	20230705	120704	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3880	-25	5	-0.64	51578325	13223	30.96	3910	3965	3865	5070	2735	3905	3900.65	1.35	0	-1342	4081	3992	3941	3852	3801	3967	3827	51	1167	500	2650	5	1	10128682	393	-2.21	0.69	12	0.13	-1753.00	5619.00	12500	20220919	-68.96	3710	20230629	4.58	7140	-45.66	20230208	3710	4.58	20230629	12500	-68.96	20220919	3710	4.58	20230629	2.16	N	129890	500	50 억	136981	N	N	N	N
151	20230705	110711	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3905	0	3	0.00	25549515	6533	15.30	3910	3965	3875	5070	2735	3905	3910.84	1.35	0	-348	4081	3992	3941	3852	3801	3967	3827	51	1167	500	2650	5	1	10128682	396	-2.23	0.69	12	0.06	-1753.00	5619.00	12500	20220919	-68.76	3710	20230629	5.26	7140	-45.31	20230208	3710	5.26	20230629	12500	-68.76	20220919	3710	5.26	20230629	2.16	N	129890	500	50 억	136981	N	N	N	N
152	20230705	100705	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3910	5	2	0.13	8316785	2111	4.94	3910	3965	3910	5070	2735	3905	3939.74	1.35	0	-362	4081	3992	3941	3852	3801	3967	3827	51	1167	500	2650	5	1	10128682	396	-2.23	0.70	12	0.02	-1753.00	5619.00	12500	20220919	-68.72	3710	20230629	5.39	7140	-45.24	20230208	3710	5.39	20230629	12500	-68.72	20220919	3710	5.39	20230629	2.16	N	129890	500	50 억	136981	N	N	N	N
153	20230705	090704	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3955	50	2	1.28	3375425	855	2.00	3910	3960	3910	5070	2735	3905	3947.87	1.35	0	-392	4081	3992	3941	3852	3801	3967	3827	51	1167	500	2650	5	1	10128682	401	-2.26	0.70	12	0.01	-1753.00	5619.00	12500	20220919	-68.36	3710	20230629	6.60	7140	-44.61	20230208	3710	6.60	20230629	12500	-68.36	20220919	3710	6.60	20230629	2.16	N	129890	500	50 억	136981	N	N	N	N
154	20230704	160702	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3905	-90	5	-2.25	167671705	42698	90.08	4030	4030	3890	5190	2800	3995	3926.92	1.43	0	-7667	4105	4050	3980	3925	3855	4077	3952	51	1195	500	2710	5	1	10128682	396	-2.23	0.69	12	0.42	-1753.00	5619.00	12600	20220701	-69.01	3710	20230629	5.26	7140	-45.31	20230208	3710	5.26	20230629	12500	-68.76	20220919	3710	5.26	20230629	2.19	N	129890	500	50 억	144647	N	N	N	N
155	20230704	150654	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3910	-85	5	-2.13	161791375	41193	86.91	4030	4030	3890	5190	2800	3995	3927.64	1.43	0	-7116	4105	4050	3980	3925	3855	4077	3952	51	1195	500	2710	5	1	10128682	396	-2.23	0.70	12	0.41	-1753.00	5619.00	12600	20220701	-68.97	3710	20230629	5.39	7140	-45.24	20230208	3710	5.39	20230629	12500	-68.72	20220919	3710	5.39	20230629	2.19	N	129890	500	50 억	144647	N	N	N	N
156	20230704	140659	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3935	-60	5	-1.50	99745480	25279	53.33	4030	4030	3915	5190	2800	3995	3945.78	1.43	0	-6875	4105	4050	3980	3925	3855	4077	3952	51	1195	500	2710	5	1	10128682	399	-2.24	0.70	12	0.25	-1753.00	5619.00	12600	20220701	-68.77	3710	20230629	6.06	7140	-44.89	20230208	3710	6.06	20230629	12500	-68.52	20220919	3710	6.06	20230629	2.19	N	129890	500	50 억	144647	N	N	N	N
157	20230704	130649	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3940	-55	5	-1.38	97369355	24675	52.06	4030	4030	3915	5190	2800	3995	3946.07	1.43	0	-6630	4105	4050	3980	3925	3855	4077	3952	51	1195	500	2710	5	1	10128682	399	-2.25	0.70	12	0.24	-1753.00	5619.00	12600	20220701	-68.73	3710	20230629	6.20	7140	-44.82	20230208	3710	6.20	20230629	12500	-68.48	20220919	3710	6.20	20230629	2.19	N	129890	500	50 억	144647	N	N	N	N
158	20230704	120656	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3915	-80	5	-2.00	78873840	19974	42.14	4030	4030	3915	5190	2800	3995	3948.83	1.43	0	-5944	4105	4050	3980	3925	3855	4077	3952	51	1195	500	2710	5	1	10128682	397	-2.23	0.70	12	0.20	-1753.00	5619.00	12600	20220701	-68.93	3710	20230629	5.53	7140	-45.17	20230208	3710	5.53	20230629	12500	-68.68	20220919	3710	5.53	20230629	2.19	N	129890	500	50 억	144647	N	N	N	N
159	20230704	110651	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3930	-65	5	-1.63	58285510	14724	31.06	4030	4030	3915	5190	2800	3995	3958.54	1.43	0	-5477	4105	4050	3980	3925	3855	4077	3952	51	1195	500	2710	5	1	10128682	398	-2.24	0.70	12	0.15	-1753.00	5619.00	12600	20220701	-68.81	3710	20230629	5.93	7140	-44.96	20230208	3710	5.93	20230629	12500	-68.56	20220919	3710	5.93	20230629	2.19	N	129890	500	50 억	144647	N	N	N	N
160	20230704	100649	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3920	-75	5	-1.88	49804845	12571	26.52	4030	4030	3915	5190	2800	3995	3961.88	1.43	0	-4688	4105	4050	3980	3925	3855	4077	3952	51	1195	500	2710	5	1	10128682	397	-2.24	0.70	12	0.12	-1753.00	5619.00	12600	20220701	-68.89	3710	20230629	5.66	7140	-45.10	20230208	3710	5.66	20230629	12500	-68.64	20220919	3710	5.66	20230629	2.19	N	129890	500	50 억	144647	N	N	N	N
161	20230704	090648	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3980	-15	5	-0.38	14158685	3545	7.48	4030	4030	3970	5190	2800	3995	3993.99	1.43	0	-250	4105	4050	3980	3925	3855	4077	3952	51	1195	500	2710	5	1	10128682	403	-2.27	0.71	12	0.03	-1753.00	5619.00	12600	20220701	-68.41	3710	20230629	7.28	7140	-44.26	20230208	3710	7.28	20230629	12500	-68.16	20220919	3710	7.28	20230629	2.19	N	129890	500	50 억	144647	N	N	N	N
162	20230703	160641	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3995	90	2	2.30	187228380	47182	92.68	3960	4035	3910	5070	2735	3905	3968.20	1.33	0	9554	4131	4017	3866	3752	3601	4075	3810	51	1167	500	2650	5	1	10128682	405	-2.28	0.71	12	0.47	-1753.00	5619.00	12600	20220701	-68.29	3710	20230629	7.68	7140	-44.05	20230208	3710	7.68	20230629	12500	-68.04	20220919	3710	7.68	20230629	2.19	N	129890	500	50 억	135094	N	N	N	N
163	20230703	150649	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3950	45	2	1.15	181967605	45858	90.08	3960	4035	3910	5070	2735	3905	3968.07	1.33	0	9443	4131	4017	3866	3752	3601	4075	3810	51	1167	500	2650	5	1	10128682	400	-2.25	0.70	12	0.45	-1753.00	5619.00	12600	20220701	-68.65	3710	20230629	6.47	7140	-44.68	20230208	3710	6.47	20230629	12500	-68.40	20220919	3710	6.47	20230629	2.19	N	129890	500	50 억	135094	N	N	N	N
164	20230703	140647	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3980	75	2	1.92	172601305	43489	85.43	3960	4035	3910	5070	2735	3905	3968.85	1.33	0	8535	4131	4017	3866	3752	3601	4075	3810	51	1167	500	2650	5	1	10128682	403	-2.27	0.71	12	0.43	-1753.00	5619.00	12600	20220701	-68.41	3710	20230629	7.28	7140	-44.26	20230208	3710	7.28	20230629	12500	-68.16	20220919	3710	7.28	20230629	2.19	N	129890	500	50 억	135094	N	N	N	N
165	20230703	130643	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3990	85	2	2.18	124215125	31290	61.47	3960	4035	3910	5070	2735	3905	3969.80	1.33	0	8981	4131	4017	3866	3752	3601	4075	3810	51	1167	500	2650	5	1	10128682	404	-2.28	0.71	12	0.31	-1753.00	5619.00	12600	20220701	-68.33	3710	20230629	7.55	7140	-44.12	20230208	3710	7.55	20230629	12500	-68.08	20220919	3710	7.55	20230629	2.19	N	129890	500	50 억	135094	N	N	N	N
166	20230703	120650	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	4000	95	2	2.43	121150260	30523	59.96	3960	4035	3910	5070	2735	3905	3969.15	1.33	0	9439	4131	4017	3866	3752	3601	4075	3810	51	1167	500	2650	5	1	10128682	405	-2.28	0.71	12	0.30	-1753.00	5619.00	12600	20220701	-68.25	3710	20230629	7.82	7140	-43.98	20230208	3710	7.82	20230629	12500	-68.00	20220919	3710	7.82	20230629	2.19	N	129890	500	50 억	135094	N	N	N	N
167	20230703	110645	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3985	80	2	2.05	103622495	26139	51.35	3960	4035	3910	5070	2735	3905	3964.29	1.33	0	9736	4131	4017	3866	3752	3601	4075	3810	51	1167	500	2650	5	1	10128682	404	-2.27	0.71	12	0.26	-1753.00	5619.00	12600	20220701	-68.37	3710	20230629	7.41	7140	-44.19	20230208	3710	7.41	20230629	12500	-68.12	20220919	3710	7.41	20230629	2.19	N	129890	500	50 억	135094	N	N	N	N
168	20230703	100634	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3990	85	2	2.18	90112240	22741	44.67	3960	4035	3910	5070	2735	3905	3962.55	1.33	0	8678	4131	4017	3866	3752	3601	4075	3810	51	1167	500	2650	5	1	10128682	404	-2.28	0.71	12	0.22	-1753.00	5619.00	12600	20220701	-68.33	3710	20230629	7.55	7140	-44.12	20230208	3710	7.55	20230629	12500	-68.08	20220919	3710	7.55	20230629	2.19	N	129890	500	50 억	135094	N	N	N	N
169	20230703	090641	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	3950	45	2	1.15	9953790	2513	4.94	3960	3980	3930	5070	2735	3905	3960.92	1.33	0	1156	4131	4017	3866	3752	3601	4075	3810	51	1167	500	2650	5	1	10128682	400	-2.25	0.70	12	0.02	-1753.00	5619.00	12600	20220701	-68.65	3710	20230629	6.47	7140	-44.68	20230208	3710	6.47	20230629	12500	-68.40	20220919	3710	6.47	20230629	2.19	N	129890	500	50 억	135094	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History