KissMeData/129890/price/prices-20230801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160832	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5610	370	2	7.06	1954422900	349400	174.37	5340	5970	5250	6810	3670	5240	5593.64	2.72	22764	5510	5375	5165	5030	4820	5442	5097	51	1570	500	3560	10	1	10128682	568	-3.20	1.00	12	3.45	-1753.00	5619.00	12500	20220919	-55.12	3030	20230726	85.15	7140	-21.43	20230208	3030	85.15	20230726	12500	-55.12	20220919	3030	85.15	20230726	1.13	N	129890	500	50 억	275175	N	N	N	00	N
3	20230831	151044	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5670	430	2	8.21	1897193460	339217	169.29	5340	5970	5250	6810	3670	5240	5592.86	2.72	22572	5510	5375	5165	5030	4820	5442	5097	51	1570	500	3560	10	1	10128682	574	-3.23	1.01	12	3.35	-1753.00	5619.00	12500	20220919	-54.64	3030	20230726	87.13	7140	-20.59	20230208	3030	87.13	20230726	12500	-54.64	20220919	3030	87.13	20230726	1.13	N	129890	500	50 억	275175	N	N	N	00	N
4	20230831	141149	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5690	450	2	8.59	1836690160	328513	163.95	5340	5970	5250	6810	3670	5240	5590.92	2.72	23836	5510	5375	5165	5030	4820	5442	5097	51	1570	500	3560	10	1	10128682	576	-3.25	1.01	12	3.24	-1753.00	5619.00	12500	20220919	-54.48	3030	20230726	87.79	7140	-20.31	20230208	3030	87.79	20230726	12500	-54.48	20220919	3030	87.79	20230726	1.13	N	129890	500	50 억	275175	N	N	N	00	N
5	20230831	131116	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5640	400	2	7.63	1650206240	295593	147.52	5340	5970	5250	6810	3670	5240	5582.70	2.72	5579	5510	5375	5165	5030	4820	5442	5097	51	1570	500	3560	10	1	10128682	571	-3.22	1.00	12	2.92	-1753.00	5619.00	12500	20220919	-54.88	3030	20230726	86.14	7140	-21.01	20230208	3030	86.14	20230726	12500	-54.88	20220919	3030	86.14	20230726	1.13	N	129890	500	50 억	275175	N	N	N	00	N
6	20230831	121144	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5640	400	2	7.63	624033430	114720	57.25	5340	5700	5250	6810	3670	5240	5439.62	2.72	4492	5510	5375	5165	5030	4820	5442	5097	51	1570	500	3560	10	1	10128682	571	-3.22	1.00	12	1.13	-1753.00	5619.00	12500	20220919	-54.88	3030	20230726	86.14	7140	-21.01	20230208	3030	86.14	20230726	12500	-54.88	20220919	3030	86.14	20230726	1.13	N	129890	500	50 억	275175	N	N	N	00	N
7	20230831	111622	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5480	240	2	4.58	421667910	78334	39.09	5340	5500	5250	6810	3670	5240	5382.95	2.72	3619	5510	5375	5165	5030	4820	5442	5097	51	1570	500	3560	10	1	10128682	555	-3.13	0.98	12	0.77	-1753.00	5619.00	12500	20220919	-56.16	3030	20230726	80.86	7140	-23.25	20230208	3030	80.86	20230726	12500	-56.16	20220919	3030	80.86	20230726	1.13	N	129890	500	50 억	275175	N	N	N	00	N
8	20230831	101237	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5290	50	2	0.95	85985870	16201	8.09	5340	5370	5250	6810	3670	5240	5307.44	2.72	-109	5510	5375	5165	5030	4820	5442	5097	51	1570	500	3560	10	1	10128682	536	-3.02	0.94	12	0.16	-1753.00	5619.00	12500	20220919	-57.68	3030	20230726	74.59	7140	-25.91	20230208	3030	74.59	20230726	12500	-57.68	20220919	3030	74.59	20230726	1.13	N	129890	500	50 억	275175	N	N	N	00	N
9	20230831	091059	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5340	100	2	1.91	32644000	6133	3.06	5340	5370	5270	6810	3670	5240	5322.68	2.72	459	5510	5375	5165	5030	4820	5442	5097	51	1570	500	3560	10	1	10128682	541	-3.05	0.95	12	0.06	-1753.00	5619.00	12500	20220919	-57.28	3030	20230726	76.24	7140	-25.21	20230208	3030	76.24	20230726	12500	-57.28	20220919	3030	76.24	20230726	1.13	N	129890	500	50 억	275175	N	N	N	00	N
10	20230830	160836	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5240	200	2	3.97	1027439265	200008	12.81	5070	5300	4955	6550	3530	5040	5136.80	2.30	41129	6973	6006	5413	4446	3853	5710	4150	51	1510	500	3420	10	1	10128682	531	-2.99	0.93	12	1.97	-1753.00	5619.00	12500	20220919	-58.08	3030	20230726	72.94	7140	-26.61	20230208	3030	72.94	20230726	12500	-58.08	20220919	3030	72.94	20230726	1.14	N	129890	500	50 억	232712	N	N	N	00	N
11	20230830	151020	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5240	200	2	3.97	983153765	191541	12.27	5070	5300	4955	6550	3530	5040	5132.86	2.30	40070	6973	6006	5413	4446	3853	5710	4150	51	1510	500	3420	10	1	10128682	531	-2.99	0.93	12	1.89	-1753.00	5619.00	12500	20220919	-58.08	3030	20230726	72.94	7140	-26.61	20230208	3030	72.94	20230726	12500	-58.08	20220919	3030	72.94	20230726	1.14	N	129890	500	50 억	232712	N	N	N	00	N
12	20230830	141108	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5230	190	2	3.77	796178275	155860	9.99	5070	5300	4955	6550	3530	5040	5108.29	2.30	37432	6973	6006	5413	4446	3853	5710	4150	51	1510	500	3420	10	1	10128682	530	-2.98	0.93	12	1.54	-1753.00	5619.00	12500	20220919	-58.16	3030	20230726	72.61	7140	-26.75	20230208	3030	72.61	20230726	12500	-58.16	20220919	3030	72.61	20230726	1.14	N	129890	500	50 억	232712	N	N	N	00	N
13	20230830	131056	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5140	100	2	1.98	605391475	119189	7.64	5070	5170	4955	6550	3530	5040	5079.26	2.30	23498	6973	6006	5413	4446	3853	5710	4150	51	1510	500	3420	10	1	10128682	521	-2.93	0.91	12	1.18	-1753.00	5619.00	12500	20220919	-58.88	3030	20230726	69.64	7140	-28.01	20230208	3030	69.64	20230726	12500	-58.88	20220919	3030	69.64	20230726	1.14	N	129890	500	50 억	232712	N	N	N	00	N
14	20230830	121109	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5050	10	2	0.20	481224685	94933	6.08	5070	5160	4955	6550	3530	5040	5069.10	2.30	15687	6973	6006	5413	4446	3853	5710	4150	51	1510	500	3420	10	1	10128682	511	-2.88	0.90	12	0.94	-1753.00	5619.00	12500	20220919	-59.60	3030	20230726	66.67	7140	-29.27	20230208	3030	66.67	20230726	12500	-59.60	20220919	3030	66.67	20230726	1.14	N	129890	500	50 억	232712	N	N	N	00	N
15	20230830	111601	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5090	50	2	0.99	434943865	85773	5.50	5070	5160	4955	6550	3530	5040	5070.87	2.30	14421	6973	6006	5413	4446	3853	5710	4150	51	1510	500	3420	10	1	10128682	516	-2.90	0.91	12	0.85	-1753.00	5619.00	12500	20220919	-59.28	3030	20230726	67.99	7140	-28.71	20230208	3030	67.99	20230726	12500	-59.28	20220919	3030	67.99	20230726	1.14	N	129890	500	50 억	232712	N	N	N	00	N
16	20230830	101145	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5080	40	2	0.79	373757605	73802	4.73	5070	5140	4955	6550	3530	5040	5064.33	2.30	5397	6973	6006	5413	4446	3853	5710	4150	51	1510	500	3420	10	1	10128682	515	-2.90	0.90	12	0.73	-1753.00	5619.00	12500	20220919	-59.36	3030	20230726	67.66	7140	-28.85	20230208	3030	67.66	20230726	12500	-59.36	20220919	3030	67.66	20230726	1.14	N	129890	500	50 억	232712	N	N	N	00	N
17	20230830	091043	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5020	-20	5	-0.40	89689370	17911	1.15	5070	5080	4955	6550	3530	5040	5007.50	2.30	-2931	6973	6006	5413	4446	3853	5710	4150	51	1510	500	3420	10	1	10128682	508	-2.86	0.89	12	0.18	-1753.00	5619.00	12500	20220919	-59.84	3030	20230726	65.68	7140	-29.69	20230208	3030	65.68	20230726	12500	-59.84	20220919	3030	65.68	20230726	1.14	N	129890	500	50 억	232712	N	N	N	00	N
18	20230829	160831	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5040	-290	5	-5.44	8810908490	1556248	2564.34	5330	6380	4820	6920	3740	5330	5661.97	2.18	319	5610	5470	5210	5070	4810	5540	5140	51	1590	500	3620	10	1	10128682	510	-2.88	0.90	12	15.36	-1753.00	5619.00	12500	20220919	-59.68	3030	20230726	66.34	7140	-29.41	20230208	3030	66.34	20230726	12500	-59.68	20220919	3030	66.34	20230726	1.12	N	129890	500	50 억	220685	N	N	N	00	N
19	20230829	151029	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4935	-395	5	-7.41	8641314110	1522018	2507.94	5330	6380	4820	6920	3740	5330	5677.54	2.18	-107	5610	5470	5210	5070	4810	5540	5140	51	1590	500	3620	5	1	10128682	500	-2.82	0.88	12	15.03	-1753.00	5619.00	12500	20220919	-60.52	3030	20230726	62.87	7140	-30.88	20230208	3030	62.87	20230726	12500	-60.52	20220919	3030	62.87	20230726	1.12	N	129890	500	50 억	220685	N	N	N	00	N
20	20230829	141144	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5550	220	2	4.13	6217484200	1049855	1729.92	5330	6380	5210	6920	3740	5330	5922.23	2.18	-17212	5610	5470	5210	5070	4810	5540	5140	51	1590	500	3620	10	1	10128682	562	-3.17	0.99	12	10.37	-1753.00	5619.00	12500	20220919	-55.60	3030	20230726	83.17	7140	-22.27	20230208	3030	83.17	20230726	12500	-55.60	20220919	3030	83.17	20230726	1.12	N	129890	500	50 억	220685	N	N	N	00	N
21	20230829	131056	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5430	100	2	1.88	290161260	53871	88.77	5330	5450	5210	6920	3740	5330	5386.22	2.18	5302	5610	5470	5210	5070	4810	5540	5140	51	1590	500	3620	10	1	10128682	550	-3.10	0.97	12	0.53	-1753.00	5619.00	12500	20220919	-56.56	3030	20230726	79.21	7140	-23.95	20230208	3030	79.21	20230726	12500	-56.56	20220919	3030	79.21	20230726	1.12	N	129890	500	50 억	220685	N	N	N	00	N
22	20230829	121131	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5380	50	2	0.94	243337700	45224	74.52	5330	5440	5210	6920	3740	5330	5380.72	2.18	1497	5610	5470	5210	5070	4810	5540	5140	51	1590	500	3620	10	1	10128682	545	-3.07	0.96	12	0.45	-1753.00	5619.00	12500	20220919	-56.96	3030	20230726	77.56	7140	-24.65	20230208	3030	77.56	20230726	12500	-56.96	20220919	3030	77.56	20230726	1.12	N	129890	500	50 억	220685	N	N	N	00	N
23	20230829	111808	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5380	50	2	0.94	225634210	41925	69.08	5330	5440	5210	6920	3740	5330	5381.85	2.18	2014	5610	5470	5210	5070	4810	5540	5140	51	1590	500	3620	10	1	10128682	545	-3.07	0.96	12	0.41	-1753.00	5619.00	12500	20220919	-56.96	3030	20230726	77.56	7140	-24.65	20230208	3030	77.56	20230726	12500	-56.96	20220919	3030	77.56	20230726	1.12	N	129890	500	50 억	220685	N	N	N	00	N
24	20230829	101232	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5380	50	2	0.94	170144560	31613	52.09	5330	5440	5210	6920	3740	5330	5382.11	2.18	3136	5610	5470	5210	5070	4810	5540	5140	51	1590	500	3620	10	1	10128682	545	-3.07	0.96	12	0.31	-1753.00	5619.00	12500	20220919	-56.96	3030	20230726	77.56	7140	-24.65	20230208	3030	77.56	20230726	12500	-56.96	20220919	3030	77.56	20230726	1.12	N	129890	500	50 억	220685	N	N	N	00	N
25	20230829	090817	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5350	20	2	0.38	34663190	6541	10.78	5330	5400	5210	6920	3740	5330	5299.37	2.18	-996	5610	5470	5210	5070	4810	5540	5140	51	1590	500	3620	10	1	10128682	542	-3.05	0.95	12	0.06	-1753.00	5619.00	12500	20220919	-57.20	3030	20230726	76.57	7140	-25.07	20230208	3030	76.57	20230726	12500	-57.20	20220919	3030	76.57	20230726	1.12	N	129890	500	50 억	220685	N	N	N	00	N
26	20230828	160807	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5330	300	2	5.96	313371890	60352	286.15	5040	5350	4950	6530	3530	5030	5191.18	2.00	18023	5153	5091	5038	4976	4923	5065	4950	51	1500	500	3420	10	1	10128682	540	-3.04	0.95	12	0.60	-1753.00	5619.00	12500	20220919	-57.36	3030	20230726	75.91	7140	-25.35	20230208	3030	75.91	20230726	12500	-57.36	20220919	3030	75.91	20230726	1.12	N	129890	500	50 억	202283	N	N	N	00	N
27	20230828	150816	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5290	260	2	5.17	287129740	55414	262.74	5040	5350	4950	6530	3530	5030	5181.54	2.00	18101	5153	5091	5038	4976	4923	5065	4950	51	1500	500	3420	10	1	10128682	536	-3.02	0.94	12	0.55	-1753.00	5619.00	12500	20220919	-57.68	3030	20230726	74.59	7140	-25.91	20230208	3030	74.59	20230726	12500	-57.68	20220919	3030	74.59	20230726	1.12	N	129890	500	50 억	202283	N	N	N	00	N
28	20230828	140817	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5270	240	2	4.77	258866370	50044	237.28	5040	5350	4950	6530	3530	5030	5172.78	2.00	15898	5153	5091	5038	4976	4923	5065	4950	51	1500	500	3420	10	1	10128682	534	-3.01	0.94	12	0.49	-1753.00	5619.00	12500	20220919	-57.84	3030	20230726	73.93	7140	-26.19	20230208	3030	73.93	20230726	12500	-57.84	20220919	3030	73.93	20230726	1.12	N	129890	500	50 억	202283	N	N	N	00	N
29	20230828	130824	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5320	290	2	5.77	216011940	41952	198.91	5040	5320	4950	6530	3530	5030	5149.03	2.00	14792	5153	5091	5038	4976	4923	5065	4950	51	1500	500	3420	10	1	10128682	539	-3.03	0.95	12	0.41	-1753.00	5619.00	12500	20220919	-57.44	3030	20230726	75.58	7140	-25.49	20230208	3030	75.58	20230726	12500	-57.44	20220919	3030	75.58	20230726	1.12	N	129890	500	50 억	202283	N	N	N	00	N
30	20230828	120817	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5160	130	2	2.58	105267340	20829	98.76	5040	5200	4950	6530	3530	5030	5053.88	2.00	5223	5153	5091	5038	4976	4923	5065	4950	51	1500	500	3420	10	1	10128682	523	-2.94	0.92	12	0.21	-1753.00	5619.00	12500	20220919	-58.72	3030	20230726	70.30	7140	-27.73	20230208	3030	70.30	20230726	12500	-58.72	20220919	3030	70.30	20230726	1.12	N	129890	500	50 억	202283	N	N	N	00	N
31	20230828	110812	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5070	40	2	0.80	66206020	13204	62.60	5040	5080	4950	6530	3530	5030	5014.09	2.00	1889	5153	5091	5038	4976	4923	5065	4950	51	1500	500	3420	10	1	10128682	514	-2.89	0.90	12	0.13	-1753.00	5619.00	12500	20220919	-59.44	3030	20230726	67.33	7140	-28.99	20230208	3030	67.33	20230726	12500	-59.44	20220919	3030	67.33	20230726	1.12	N	129890	500	50 억	202283	N	N	N	00	N
32	20230828	100805	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5070	40	2	0.80	52886190	10565	50.09	5040	5070	4950	6530	3530	5030	5005.79	2.00	859	5153	5091	5038	4976	4923	5065	4950	51	1500	500	3420	10	1	10128682	514	-2.89	0.90	12	0.10	-1753.00	5619.00	12500	20220919	-59.44	3030	20230726	67.33	7140	-28.99	20230208	3030	67.33	20230726	12500	-59.44	20220919	3030	67.33	20230726	1.12	N	129890	500	50 억	202283	N	N	N	00	N
33	20230828	090817	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4990	-40	5	-0.80	14061680	2803	13.29	5040	5050	4990	6530	3530	5030	5016.65	2.00	451	5153	5091	5038	4976	4923	5065	4950	51	1500	500	3420	5	1	10128682	505	-2.85	0.89	12	0.03	-1753.00	5619.00	12500	20220919	-60.08	3030	20230726	64.69	7140	-30.11	20230208	3030	64.69	20230726	12500	-60.08	20220919	3030	64.69	20230726	1.12	N	129890	500	50 억	202283	N	N	N	00	N
34	20230825	160812	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5030	-30	5	-0.59	106095020	21027	49.60	5070	5100	4985	6570	3550	5060	5045.67	2.00	-336	5396	5227	5101	4932	4806	5312	5017	51	1510	500	3440	10	1	10128682	509	-2.87	0.90	12	0.21	-1753.00	5619.00	12500	20220919	-59.76	3030	20230726	66.01	7140	-29.55	20230208	3030	66.01	20230726	12500	-59.76	20220919	3030	66.01	20230726	1.14	N	129890	500	50 억	202535	N	N	N	00	N
35	20230825	150816	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5050	-10	5	-0.20	99420840	19703	46.48	5070	5100	4985	6570	3550	5060	5045.97	2.00	-343	5396	5227	5101	4932	4806	5312	5017	51	1510	500	3440	10	1	10128682	511	-2.88	0.90	12	0.19	-1753.00	5619.00	12500	20220919	-59.60	3030	20230726	66.67	7140	-29.27	20230208	3030	66.67	20230726	12500	-59.60	20220919	3030	66.67	20230726	1.14	N	129890	500	50 억	202535	N	N	N	00	N
36	20230825	140814	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5010	-50	5	-0.99	84639450	16771	39.56	5070	5100	4985	6570	3550	5060	5046.77	2.00	-502	5396	5227	5101	4932	4806	5312	5017	51	1510	500	3440	10	1	10128682	507	-2.86	0.89	12	0.17	-1753.00	5619.00	12500	20220919	-59.92	3030	20230726	65.35	7140	-29.83	20230208	3030	65.35	20230726	12500	-59.92	20220919	3030	65.35	20230726	1.14	N	129890	500	50 억	202535	N	N	N	00	N
37	20230825	130809	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5070	10	2	0.20	74021510	14657	34.58	5070	5100	4985	6570	3550	5060	5050.25	2.00	-1148	5396	5227	5101	4932	4806	5312	5017	51	1510	500	3440	10	1	10128682	514	-2.89	0.90	12	0.14	-1753.00	5619.00	12500	20220919	-59.44	3030	20230726	67.33	7140	-28.99	20230208	3030	67.33	20230726	12500	-59.44	20220919	3030	67.33	20230726	1.14	N	129890	500	50 억	202535	N	N	N	00	N
38	20230825	120810	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5040	-20	5	-0.40	36200950	7191	16.96	5070	5100	4985	6570	3550	5060	5034.20	2.00	92	5396	5227	5101	4932	4806	5312	5017	51	1510	500	3440	10	1	10128682	510	-2.88	0.90	12	0.07	-1753.00	5619.00	12500	20220919	-59.68	3030	20230726	66.34	7140	-29.41	20230208	3030	66.34	20230726	12500	-59.68	20220919	3030	66.34	20230726	1.14	N	129890	500	50 억	202535	N	N	N	00	N
39	20230825	110812	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5060	0	3	0.00	34555580	6866	16.20	5070	5100	4985	6570	3550	5060	5032.85	2.00	191	5396	5227	5101	4932	4806	5312	5017	51	1510	500	3440	10	1	10128682	513	-2.89	0.90	12	0.07	-1753.00	5619.00	12500	20220919	-59.52	3030	20230726	67.00	7140	-29.13	20230208	3030	67.00	20230726	12500	-59.52	20220919	3030	67.00	20230726	1.14	N	129890	500	50 억	202535	N	N	N	00	N
40	20230825	100813	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5070	10	2	0.20	25009460	4978	11.74	5070	5100	4985	6570	3550	5060	5024.00	2.00	-193	5396	5227	5101	4932	4806	5312	5017	51	1510	500	3440	10	1	10128682	514	-2.89	0.90	12	0.05	-1753.00	5619.00	12500	20220919	-59.44	3030	20230726	67.33	7140	-28.99	20230208	3030	67.33	20230726	12500	-59.44	20220919	3030	67.33	20230726	1.14	N	129890	500	50 억	202535	N	N	N	00	N
41	20230825	090810	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4985	-75	5	-1.48	14042435	2797	6.60	5070	5070	4985	6570	3550	5060	5020.53	2.00	-139	5396	5227	5101	4932	4806	5312	5017	51	1510	500	3440	5	1	10128682	505	-2.84	0.89	12	0.03	-1753.00	5619.00	12500	20220919	-60.12	3030	20230726	64.52	7140	-30.18	20230208	3030	64.52	20230726	12500	-60.12	20220919	3030	64.52	20230726	1.14	N	129890	500	50 억	202535	N	N	N	00	N
42	20230824	160804	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5060	-40	5	-0.78	214808370	42346	10.82	5040	5270	4975	6630	3570	5100	5072.71	2.01	-1634	5483	5291	4968	4776	4453	5130	4615	51	1530	500	3460	10	1	10128682	513	-2.89	0.90	12	0.42	-1753.00	5619.00	12500	20220919	-59.52	3030	20230726	67.00	7140	-29.13	20230208	3030	67.00	20230726	12500	-59.52	20220919	3030	67.00	20230726	1.13	N	129890	500	50 억	203875	N	N	N	00	N
43	20230824	150804	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5090	-10	5	-0.20	203996320	40212	10.28	5040	5270	4975	6630	3570	5100	5073.02	2.01	-1918	5483	5291	4968	4776	4453	5130	4615	51	1530	500	3460	10	1	10128682	516	-2.90	0.91	12	0.40	-1753.00	5619.00	12500	20220919	-59.28	3030	20230726	67.99	7140	-28.71	20230208	3030	67.99	20230726	12500	-59.28	20220919	3030	67.99	20230726	1.13	N	129890	500	50 억	203875	N	N	N	00	N
44	20230824	140805	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5100	0	3	0.00	183139940	36088	9.22	5040	5270	4975	6630	3570	5100	5074.82	2.01	-2871	5483	5291	4968	4776	4453	5130	4615	51	1530	500	3460	10	1	10128682	517	-2.91	0.91	12	0.36	-1753.00	5619.00	12500	20220919	-59.20	3030	20230726	68.32	7140	-28.57	20230208	3030	68.32	20230726	12500	-59.20	20220919	3030	68.32	20230726	1.13	N	129890	500	50 억	203875	N	N	N	00	N
45	20230824	130808	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5050	-50	5	-0.98	149039270	29345	7.50	5040	5270	4975	6630	3570	5100	5078.86	2.01	-2787	5483	5291	4968	4776	4453	5130	4615	51	1530	500	3460	10	1	10128682	511	-2.88	0.90	12	0.29	-1753.00	5619.00	12500	20220919	-59.60	3030	20230726	66.67	7140	-29.27	20230208	3030	66.67	20230726	12500	-59.60	20220919	3030	66.67	20230726	1.13	N	129890	500	50 억	203875	N	N	N	00	N
46	20230824	120811	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5110	10	2	0.20	85409150	16770	4.29	5040	5270	4975	6630	3570	5100	5092.97	2.01	-3807	5483	5291	4968	4776	4453	5130	4615	51	1530	500	3460	10	1	10128682	518	-2.92	0.91	12	0.17	-1753.00	5619.00	12500	20220919	-59.12	3030	20230726	68.65	7140	-28.43	20230208	3030	68.65	20230726	12500	-59.12	20220919	3030	68.65	20230726	1.13	N	129890	500	50 억	203875	N	N	N	00	N
47	20230824	110808	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5080	-20	5	-0.39	74285900	14589	3.73	5040	5270	4975	6630	3570	5100	5091.91	2.01	-2642	5483	5291	4968	4776	4453	5130	4615	51	1530	500	3460	10	1	10128682	515	-2.90	0.90	12	0.14	-1753.00	5619.00	12500	20220919	-59.36	3030	20230726	67.66	7140	-28.85	20230208	3030	67.66	20230726	12500	-59.36	20220919	3030	67.66	20230726	1.13	N	129890	500	50 억	203875	N	N	N	00	N
48	20230824	100803	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5120	20	2	0.39	67057500	13165	3.36	5040	5270	4975	6630	3570	5100	5093.62	2.01	-2280	5483	5291	4968	4776	4453	5130	4615	51	1530	500	3460	10	1	10128682	519	-2.92	0.91	12	0.13	-1753.00	5619.00	12500	20220919	-59.04	3030	20230726	68.98	7140	-28.29	20230208	3030	68.98	20230726	12500	-59.04	20220919	3030	68.98	20230726	1.13	N	129890	500	50 억	203875	N	N	N	00	N
49	20230824	090807	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5110	10	2	0.20	20684320	4054	1.04	5040	5270	4975	6630	3570	5100	5102.20	2.01	-606	5483	5291	4968	4776	4453	5130	4615	51	1530	500	3460	10	1	10128682	518	-2.92	0.91	12	0.04	-1753.00	5619.00	12500	20220919	-59.12	3030	20230726	68.65	7140	-28.43	20230208	3030	68.65	20230726	12500	-59.12	20220919	3030	68.65	20230726	1.13	N	129890	500	50 억	203875	N	N	N	00	N
50	20230823	160802	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5100	-70	5	-1.35	655460265	131469	68.43	5160	5160	4645	6720	3620	5170	4985.42	2.24	-23250	5410	5290	5070	4950	4730	5350	5010	51	1550	500	3510	10	1	10128682	517	-2.91	0.91	12	1.30	-1753.00	5619.00	12500	20220919	-59.20	3030	20230726	68.32	7140	-28.57	20230208	3030	68.32	20230726	12500	-59.20	20220919	3030	68.32	20230726	1.56	N	129890	500	50 억	226778	N	N	N	00	N
51	20230823	150802	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5020	-150	5	-2.90	600309565	120696	62.82	5160	5160	4645	6720	3620	5170	4973.73	2.24	-21383	5410	5290	5070	4950	4730	5350	5010	51	1550	500	3510	10	1	10128682	508	-2.86	0.89	12	1.19	-1753.00	5619.00	12500	20220919	-59.84	3030	20230726	65.68	7140	-29.69	20230208	3030	65.68	20230726	12500	-59.84	20220919	3030	65.68	20230726	1.56	N	129890	500	50 억	226778	N	N	N	00	N
52	20230823	140807	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4905	-265	5	-5.13	411679830	82291	42.83	5160	5160	4800	6720	3620	5170	5002.73	2.24	-16896	5410	5290	5070	4950	4730	5350	5010	51	1550	500	3510	5	1	10128682	497	-2.80	0.87	12	0.81	-1753.00	5619.00	12500	20220919	-60.76	3030	20230726	61.88	7140	-31.30	20230208	3030	61.88	20230726	12500	-60.76	20220919	3030	61.88	20230726	1.56	N	129890	500	50 억	226778	N	N	N	00	N
53	20230823	130800	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4945	-225	5	-4.35	316006280	62655	32.61	5160	5160	4935	6720	3620	5170	5043.59	2.24	-13651	5410	5290	5070	4950	4730	5350	5010	51	1550	500	3510	5	1	10128682	501	-2.82	0.88	12	0.62	-1753.00	5619.00	12500	20220919	-60.44	3030	20230726	63.20	7140	-30.74	20230208	3030	63.20	20230726	12500	-60.44	20220919	3030	63.20	20230726	1.56	N	129890	500	50 억	226778	N	N	N	00	N
54	20230823	120807	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5020	-150	5	-2.90	256210610	50676	26.38	5160	5160	4985	6720	3620	5170	5055.85	2.24	-6890	5410	5290	5070	4950	4730	5350	5010	51	1550	500	3510	10	1	10128682	508	-2.86	0.89	12	0.50	-1753.00	5619.00	12500	20220919	-59.84	3030	20230726	65.68	7140	-29.69	20230208	3030	65.68	20230726	12500	-59.84	20220919	3030	65.68	20230726	1.56	N	129890	500	50 억	226778	N	N	N	00	N
55	20230823	110802	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5100	-70	5	-1.35	146316200	28753	14.97	5160	5160	5030	6720	3620	5170	5088.73	2.24	-7881	5410	5290	5070	4950	4730	5350	5010	51	1550	500	3510	10	1	10128682	517	-2.91	0.91	12	0.28	-1753.00	5619.00	12500	20220919	-59.20	3030	20230726	68.32	7140	-28.57	20230208	3030	68.32	20230726	12500	-59.20	20220919	3030	68.32	20230726	1.56	N	129890	500	50 억	226778	N	N	N	00	N
56	20230823	100801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5150	-20	5	-0.39	112677580	22160	11.53	5160	5160	5030	6720	3620	5170	5084.72	2.24	-7892	5410	5290	5070	4950	4730	5350	5010	51	1550	500	3510	10	1	10128682	522	-2.94	0.92	12	0.22	-1753.00	5619.00	12500	20220919	-58.80	3030	20230726	69.97	7140	-27.87	20230208	3030	69.97	20230726	12500	-58.80	20220919	3030	69.97	20230726	1.56	N	129890	500	50 억	226778	N	N	N	00	N
57	20230823	090809	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5100	-70	5	-1.35	36551430	7163	3.73	5160	5160	5070	6720	3620	5170	5102.80	2.24	-5345	5410	5290	5070	4950	4730	5350	5010	51	1550	500	3510	10	1	10128682	517	-2.91	0.91	12	0.07	-1753.00	5619.00	12500	20220919	-59.20	3030	20230726	68.32	7140	-28.57	20230208	3030	68.32	20230726	12500	-59.20	20220919	3030	68.32	20230726	1.56	N	129890	500	50 억	226778	N	N	N	00	N
58	20230822	160759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5170	235	2	4.76	966915125	192122	79.57	4950	5190	4850	6410	3455	4935	5032.46	2.10	12316	5481	5207	5056	4782	4631	5132	4707	51	1475	500	3350	10	1	10128682	524	-2.95	0.92	12	1.90	-1753.00	5619.00	12500	20220919	-58.64	3030	20230726	70.63	7140	-27.59	20230208	3030	70.63	20230726	12500	-58.64	20220919	3030	70.63	20230726	1.58	N	129890	500	50 억	212631	N	N	N	00	N
59	20230822	150759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5070	135	2	2.74	903126655	179601	74.38	4950	5190	4850	6410	3455	4935	5028.52	2.10	12459	5481	5207	5056	4782	4631	5132	4707	51	1475	500	3350	10	1	10128682	514	-2.89	0.90	12	1.77	-1753.00	5619.00	12500	20220919	-59.44	3030	20230726	67.33	7140	-28.99	20230208	3030	67.33	20230726	12500	-59.44	20220919	3030	67.33	20230726	1.58	N	129890	500	50 억	212631	N	N	N	00	N
60	20230822	140801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5120	185	2	3.75	889665275	176954	73.29	4950	5190	4850	6410	3455	4935	5027.66	2.10	11444	5481	5207	5056	4782	4631	5132	4707	51	1475	500	3350	10	1	10128682	519	-2.92	0.91	12	1.75	-1753.00	5619.00	12500	20220919	-59.04	3030	20230726	68.98	7140	-28.29	20230208	3030	68.98	20230726	12500	-59.04	20220919	3030	68.98	20230726	1.58	N	129890	500	50 억	212631	N	N	N	00	N
61	20230822	130757	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5060	125	2	2.53	869401235	172983	71.64	4950	5190	4850	6410	3455	4935	5025.93	2.10	10216	5481	5207	5056	4782	4631	5132	4707	51	1475	500	3350	10	1	10128682	513	-2.89	0.90	12	1.71	-1753.00	5619.00	12500	20220919	-59.52	3030	20230726	67.00	7140	-29.13	20230208	3030	67.00	20230726	12500	-59.52	20220919	3030	67.00	20230726	1.58	N	129890	500	50 억	212631	N	N	N	00	N
62	20230822	120746	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5000	65	2	1.32	413754005	82165	34.03	4950	5190	4850	6410	3455	4935	5035.65	2.10	7293	5481	5207	5056	4782	4631	5132	4707	51	1475	500	3350	10	1	10128682	506	-2.85	0.89	12	0.81	-1753.00	5619.00	12500	20220919	-60.00	3030	20230726	65.02	7140	-29.97	20230208	3030	65.02	20230726	12500	-60.00	20220919	3030	65.02	20230726	1.58	N	129890	500	50 억	212631	N	N	N	00	N
63	20230822	110757	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5050	115	2	2.33	386496255	76726	31.78	4950	5190	4850	6410	3455	4935	5037.36	2.10	6105	5481	5207	5056	4782	4631	5132	4707	51	1475	500	3350	10	1	10128682	511	-2.88	0.90	12	0.76	-1753.00	5619.00	12500	20220919	-59.60	3030	20230726	66.67	7140	-29.27	20230208	3030	66.67	20230726	12500	-59.60	20220919	3030	66.67	20230726	1.58	N	129890	500	50 억	212631	N	N	N	00	N
64	20230822	100754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5160	225	2	4.56	308285605	61369	25.42	4950	5170	4850	6410	3455	4935	5023.47	2.10	3922	5481	5207	5056	4782	4631	5132	4707	51	1475	500	3350	10	1	10128682	523	-2.94	0.92	12	0.61	-1753.00	5619.00	12500	20220919	-58.72	3030	20230726	70.30	7140	-27.73	20230208	3030	70.30	20230726	12500	-58.72	20220919	3030	70.30	20230726	1.58	N	129890	500	50 억	212631	N	N	N	00	N
65	20230822	090757	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4885	-50	5	-1.01	92807055	18836	7.80	4950	4980	4885	6410	3455	4935	4927.11	2.10	-10612	5481	5207	5056	4782	4631	5132	4707	51	1475	500	3350	5	1	10128682	495	-2.79	0.87	12	0.19	-1753.00	5619.00	12500	20220919	-60.92	3030	20230726	61.22	7140	-31.58	20230208	3030	61.22	20230726	12500	-60.92	20220919	3030	61.22	20230726	1.58	N	129890	500	50 억	212631	N	N	N	00	N
66	20230821	160753	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4935	-75	5	-1.50	1239527070	241011	308.45	5020	5330	4905	6510	3510	5010	5143.03	2.01	8708	5223	5116	4983	4876	4743	5050	4810	51	1500	500	3400	5	1	10128682	500	-2.82	0.88	12	2.38	-1753.00	5619.00	12500	20220919	-60.52	3030	20230726	62.87	7140	-30.88	20230208	3030	62.87	20230726	12500	-60.52	20220919	3030	62.87	20230726	1.76	N	129890	500	50 억	203923	N	N	N	00	N
67	20230821	150759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4940	-70	5	-1.40	1225451000	238159	304.80	5020	5330	4905	6510	3510	5010	5145.52	2.01	7910	5223	5116	4983	4876	4743	5050	4810	51	1500	500	3400	5	1	10128682	500	-2.82	0.88	12	2.35	-1753.00	5619.00	12500	20220919	-60.48	3030	20230726	63.04	7140	-30.81	20230208	3030	63.04	20230726	12500	-60.48	20220919	3030	63.04	20230726	1.76	N	129890	500	50 억	203923	N	N	N	00	N
68	20230821	140756	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4950	-60	5	-1.20	1181090880	229191	293.33	5020	5330	4905	6510	3510	5010	5153.30	2.01	9218	5223	5116	4983	4876	4743	5050	4810	51	1500	500	3400	5	1	10128682	501	-2.82	0.88	12	2.26	-1753.00	5619.00	12500	20220919	-60.40	3030	20230726	63.37	7140	-30.67	20230208	3030	63.37	20230726	12500	-60.40	20220919	3030	63.37	20230726	1.76	N	129890	500	50 억	203923	N	N	N	00	N
69	20230821	130805	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5030	20	2	0.40	1138544190	220636	282.38	5020	5330	4905	6510	3510	5010	5160.28	2.01	10406	5223	5116	4983	4876	4743	5050	4810	51	1500	500	3400	10	1	10128682	509	-2.87	0.90	12	2.18	-1753.00	5619.00	12500	20220919	-59.76	3030	20230726	66.01	7140	-29.55	20230208	3030	66.01	20230726	12500	-59.76	20220919	3030	66.01	20230726	1.76	N	129890	500	50 억	203923	N	N	N	00	N
70	20230821	120801	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5080	70	2	1.40	866094330	166118	212.60	5020	5330	5020	6510	3510	5010	5213.73	2.01	14856	5223	5116	4983	4876	4743	5050	4810	51	1500	500	3400	10	1	10128682	515	-2.90	0.90	12	1.64	-1753.00	5619.00	12500	20220919	-59.36	3030	20230726	67.66	7140	-28.85	20230208	3030	67.66	20230726	12500	-59.36	20220919	3030	67.66	20230726	1.76	N	129890	500	50 억	203923	N	N	N	00	N
71	20230821	110755	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5240	230	2	4.59	724226220	138436	177.18	5020	5330	5020	6510	3510	5010	5231.49	2.01	17360	5223	5116	4983	4876	4743	5050	4810	51	1500	500	3400	10	1	10128682	531	-2.99	0.93	12	1.37	-1753.00	5619.00	12500	20220919	-58.08	3030	20230726	72.94	7140	-26.61	20230208	3030	72.94	20230726	12500	-58.08	20220919	3030	72.94	20230726	1.76	N	129890	500	50 억	203923	N	N	N	00	N
72	20230821	100754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5200	190	2	3.79	524774970	100207	128.25	5020	5330	5020	6510	3510	5010	5236.91	2.01	11243	5223	5116	4983	4876	4743	5050	4810	51	1500	500	3400	10	1	10128682	527	-2.97	0.93	12	0.99	-1753.00	5619.00	12500	20220919	-58.40	3030	20230726	71.62	7140	-27.17	20230208	3030	71.62	20230726	12500	-58.40	20220919	3030	71.62	20230726	1.76	N	129890	500	50 억	203923	N	N	N	00	N
73	20230821	090802	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5240	230	2	4.59	190541830	36527	46.75	5020	5280	5020	6510	3510	5010	5216.47	2.01	4233	5223	5116	4983	4876	4743	5050	4810	51	1500	500	3400	10	1	10128682	531	-2.99	0.93	12	0.36	-1753.00	5619.00	12500	20220919	-58.08	3030	20230726	72.94	7140	-26.61	20230208	3030	72.94	20230726	12500	-58.08	20220919	3030	72.94	20230726	1.76	N	129890	500	50 억	203923	N	N	N	00	N
74	20230818	160755	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5010	-40	5	-0.79	386788180	78087	30.94	5050	5090	4850	6560	3540	5050	4953.24	2.14	-13603	5403	5226	5023	4846	4643	5315	4935	51	1510	500	3430	10	1	10128682	507	-2.86	0.89	12	0.77	-1753.00	5619.00	12500	20220919	-59.92	3030	20230726	65.35	7140	-29.83	20230208	3030	65.35	20230726	12500	-59.92	20220919	3030	65.35	20230726	1.86	N	129890	500	50 억	216837	N	N	N	00	N
75	20230818	150747	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5050	0	3	0.00	364019400	73567	29.15	5050	5090	4850	6560	3540	5050	4948.13	2.14	-13979	5403	5226	5023	4846	4643	5315	4935	51	1510	500	3430	10	1	10128682	511	-2.88	0.90	12	0.73	-1753.00	5619.00	12500	20220919	-59.60	3030	20230726	66.67	7140	-29.27	20230208	3030	66.67	20230726	12500	-59.60	20220919	3030	66.67	20230726	1.86	N	129890	500	50 억	216837	N	N	N	00	N
76	20230818	140753	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4995	-55	5	-1.09	339663010	68698	27.22	5050	5090	4850	6560	3540	5050	4944.29	2.14	-14982	5403	5226	5023	4846	4643	5315	4935	51	1510	500	3430	5	1	10128682	506	-2.85	0.89	12	0.68	-1753.00	5619.00	12500	20220919	-60.04	3030	20230726	64.85	7140	-30.04	20230208	3030	64.85	20230726	12500	-60.04	20220919	3030	64.85	20230726	1.86	N	129890	500	50 억	216837	N	N	N	00	N
77	20230818	130746	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4955	-95	5	-1.88	297818070	60372	23.92	5050	5060	4850	6560	3540	5050	4933.05	2.14	-15300	5403	5226	5023	4846	4643	5315	4935	51	1510	500	3430	5	1	10128682	502	-2.83	0.88	12	0.60	-1753.00	5619.00	12500	20220919	-60.36	3030	20230726	63.53	7140	-30.60	20230208	3030	63.53	20230726	12500	-60.36	20220919	3030	63.53	20230726	1.86	N	129890	500	50 억	216837	N	N	N	00	N
78	20230818	120800	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4910	-140	5	-2.77	274687925	55733	22.08	5050	5060	4850	6560	3540	5050	4928.64	2.14	-14562	5403	5226	5023	4846	4643	5315	4935	51	1510	500	3430	5	1	10128682	497	-2.80	0.87	12	0.55	-1753.00	5619.00	12500	20220919	-60.72	3030	20230726	62.05	7140	-31.23	20230208	3030	62.05	20230726	12500	-60.72	20220919	3030	62.05	20230726	1.86	N	129890	500	50 억	216837	N	N	N	00	N
79	20230818	110750	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4995	-55	5	-1.09	232561115	47223	18.71	5050	5060	4850	6560	3540	5050	4924.74	2.14	-11287	5403	5226	5023	4846	4643	5315	4935	51	1510	500	3430	5	1	10128682	506	-2.85	0.89	12	0.47	-1753.00	5619.00	12500	20220919	-60.04	3030	20230726	64.85	7140	-30.04	20230208	3030	64.85	20230726	12500	-60.04	20220919	3030	64.85	20230726	1.86	N	129890	500	50 억	216837	N	N	N	00	N
80	20230818	100754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4880	-170	5	-3.37	172772080	35190	13.94	5050	5060	4850	6560	3540	5050	4909.69	2.14	-9746	5403	5226	5023	4846	4643	5315	4935	51	1510	500	3430	5	1	10128682	494	-2.78	0.87	12	0.35	-1753.00	5619.00	12500	20220919	-60.96	3030	20230726	61.06	7140	-31.65	20230208	3030	61.06	20230726	12500	-60.96	20220919	3030	61.06	20230726	1.86	N	129890	500	50 억	216837	N	N	N	00	N
81	20230818	090757	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4930	-120	5	-2.38	38735855	7795	3.09	5050	5060	4905	6560	3540	5050	4969.32	2.14	-2086	5403	5226	5023	4846	4643	5315	4935	51	1510	500	3430	5	1	10128682	499	-2.81	0.88	12	0.08	-1753.00	5619.00	12500	20220919	-60.56	3030	20230726	62.71	7140	-30.95	20230208	3030	62.71	20230726	12500	-60.56	20220919	3030	62.71	20230726	1.86	N	129890	500	50 억	216837	N	N	N	00	N
82	20230817	160754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5050	85	2	1.71	1250911720	251992	46.48	4955	5200	4820	6450	3480	4965	4963.95	2.19	-12048	5338	5151	4873	4686	4408	5245	4780	51	1485	500	3370	10	1	10128682	511	-2.88	0.90	12	2.49	-1753.00	5619.00	12500	20220919	-59.60	3030	20230726	66.67	7140	-29.27	20230208	3030	66.67	20230726	12500	-59.60	20220919	3030	66.67	20230726	1.78	N	129890	500	50 억	222162	N	N	N	00	N
83	20230817	150759	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5020	55	2	1.11	1204872320	242849	44.79	4955	5200	4820	6450	3480	4965	4961.40	2.19	-10306	5338	5151	4873	4686	4408	5245	4780	51	1485	500	3370	10	1	10128682	508	-2.86	0.89	12	2.40	-1753.00	5619.00	12500	20220919	-59.84	3030	20230726	65.68	7140	-29.69	20230208	3030	65.68	20230726	12500	-59.84	20220919	3030	65.68	20230726	1.78	N	129890	500	50 억	222162	N	N	N	00	N
84	20230817	140753	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4910	-55	5	-1.11	1162353770	234326	43.22	4955	5200	4820	6450	3480	4965	4960.41	2.19	-7788	5338	5151	4873	4686	4408	5245	4780	51	1485	500	3370	5	1	10128682	497	-2.80	0.87	12	2.31	-1753.00	5619.00	12500	20220919	-60.72	3030	20230726	62.05	7140	-31.23	20230208	3030	62.05	20230726	12500	-60.72	20220919	3030	62.05	20230726	1.78	N	129890	500	50 억	222162	N	N	N	00	N
85	20230817	130751	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4860	-105	5	-2.11	1116910850	224977	41.50	4955	5200	4820	6450	3480	4965	4964.56	2.19	-9123	5338	5151	4873	4686	4408	5245	4780	51	1485	500	3370	5	1	10128682	492	-2.77	0.86	12	2.22	-1753.00	5619.00	12500	20220919	-61.12	3030	20230726	60.40	7140	-31.93	20230208	3030	60.40	20230726	12500	-61.12	20220919	3030	60.40	20230726	1.78	N	129890	500	50 억	222162	N	N	N	00	N
86	20230817	120753	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5070	105	2	2.11	976908750	196653	36.27	4955	5200	4820	6450	3480	4965	4967.68	2.19	-11079	5338	5151	4873	4686	4408	5245	4780	51	1485	500	3370	10	1	10128682	514	-2.89	0.90	12	1.94	-1753.00	5619.00	12500	20220919	-59.44	3030	20230726	67.33	7140	-28.99	20230208	3030	67.33	20230726	12500	-59.44	20220919	3030	67.33	20230726	1.78	N	129890	500	50 억	222162	N	N	N	00	N
87	20230817	110752	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5000	35	2	0.70	716207910	145627	26.86	4955	5040	4820	6450	3480	4965	4918.08	2.19	-6315	5338	5151	4873	4686	4408	5245	4780	51	1485	500	3370	10	1	10128682	506	-2.85	0.89	12	1.44	-1753.00	5619.00	12500	20220919	-60.00	3030	20230726	65.02	7140	-29.97	20230208	3030	65.02	20230726	12500	-60.00	20220919	3030	65.02	20230726	1.78	N	129890	500	50 억	222162	N	N	N	00	N
88	20230817	100748	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4830	-135	5	-2.72	627731180	127792	23.57	4955	4965	4820	6450	3480	4965	4912.11	2.19	-14221	5338	5151	4873	4686	4408	5245	4780	51	1485	500	3370	5	1	10128682	489	-2.76	0.86	12	1.26	-1753.00	5619.00	12500	20220919	-61.36	3030	20230726	59.41	7140	-32.35	20230208	3030	59.41	20230726	12500	-61.36	20220919	3030	59.41	20230726	1.78	N	129890	500	50 억	222162	N	N	N	00	N
89	20230817	090746	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4840	-125	5	-2.52	67730755	13921	2.57	4955	4955	4820	6450	3480	4965	4864.91	2.19	-2750	5338	5151	4873	4686	4408	5245	4780	51	1485	500	3370	5	1	10128682	490	-2.76	0.86	12	0.14	-1753.00	5619.00	12500	20220919	-61.28	3030	20230726	59.74	7140	-32.21	20230208	3030	59.74	20230726	12500	-61.28	20220919	3030	59.74	20230726	1.78	N	129890	500	50 억	222162	N	N	N	00	N
90	20230816	160753	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4965	430	2	9.48	2615034810	540448	351.02	4650	5060	4595	5890	3175	4535	4838.64	2.01	27821	4768	4651	4473	4356	4178	4710	4415	51	1357	500	3080	5	1	10128682	503	-2.83	0.88	12	5.34	-1753.00	5619.00	12500	20220919	-60.28	3030	20230726	63.86	7140	-30.46	20230208	3030	63.86	20230726	12500	-60.28	20220919	3030	63.86	20230726	1.83	N	129890	500	50 억	203911	N	N	N	00	N
91	20230816	150754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5030	495	2	10.92	2476030820	512694	332.99	4650	5060	4595	5890	3175	4535	4829.53	2.01	27127	4768	4651	4473	4356	4178	4710	4415	51	1357	500	3080	10	1	10128682	509	-2.87	0.90	12	5.06	-1753.00	5619.00	12500	20220919	-59.76	3030	20230726	66.01	7140	-29.55	20230208	3030	66.01	20230726	12500	-59.76	20220919	3030	66.01	20230726	1.83	N	129890	500	50 억	203911	N	N	N	00	N
92	20230816	140752	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4960	425	2	9.37	2229516930	463310	300.92	4650	5050	4595	5890	3175	4535	4812.23	2.01	27430	4768	4651	4473	4356	4178	4710	4415	51	1357	500	3080	5	1	10128682	502	-2.83	0.88	12	4.57	-1753.00	5619.00	12500	20220919	-60.32	3030	20230726	63.70	7140	-30.53	20230208	3030	63.70	20230726	12500	-60.32	20220919	3030	63.70	20230726	1.83	N	129890	500	50 억	203911	N	N	N	00	N
93	20230816	130749	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4890	355	2	7.83	2085072730	434059	281.92	4650	5050	4595	5890	3175	4535	4803.74	2.01	30294	4768	4651	4473	4356	4178	4710	4415	51	1357	500	3080	5	1	10128682	495	-2.79	0.87	12	4.29	-1753.00	5619.00	12500	20220919	-60.88	3030	20230726	61.39	7140	-31.51	20230208	3030	61.39	20230726	12500	-60.88	20220919	3030	61.39	20230726	1.83	N	129890	500	50 억	203911	N	N	N	00	N
94	20230816	120800	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4780	245	2	5.40	1459512250	307284	199.58	4650	4865	4595	5890	3175	4535	4749.81	2.01	13701	4768	4651	4473	4356	4178	4710	4415	51	1357	500	3080	5	1	10128682	484	-2.73	0.85	12	3.03	-1753.00	5619.00	12500	20220919	-61.76	3030	20230726	57.76	7140	-33.05	20230208	3030	57.76	20230726	12500	-61.76	20220919	3030	57.76	20230726	1.83	N	129890	500	50 억	203911	N	N	N	00	N
95	20230816	110755	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4800	265	2	5.84	1262829560	266199	172.89	4650	4865	4595	5890	3175	4535	4744.03	2.01	14154	4768	4651	4473	4356	4178	4710	4415	51	1357	500	3080	5	1	10128682	486	-2.74	0.85	12	2.63	-1753.00	5619.00	12500	20220919	-61.60	3030	20230726	58.42	7140	-32.77	20230208	3030	58.42	20230726	12500	-61.60	20220919	3030	58.42	20230726	1.83	N	129890	500	50 억	203911	N	N	N	00	N
96	20230816	100754	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4705	170	2	3.75	1036610640	219124	142.32	4650	4850	4595	5890	3175	4535	4730.82	2.01	2562	4768	4651	4473	4356	4178	4710	4415	51	1357	500	3080	5	1	10128682	477	-2.68	0.84	12	2.16	-1753.00	5619.00	12500	20220919	-62.36	3030	20230726	55.28	7140	-34.10	20230208	3030	55.28	20230726	12500	-62.36	20220919	3030	55.28	20230726	1.83	N	129890	500	50 억	203911	N	N	N	00	N
97	20230816	090751	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4735	200	2	4.41	248064990	52999	34.42	4650	4760	4595	5890	3175	4535	4680.92	2.01	4766	4768	4651	4473	4356	4178	4710	4415	51	1357	500	3080	5	1	10128682	480	-2.70	0.84	12	0.52	-1753.00	5619.00	12500	20220919	-62.12	3030	20230726	56.27	7140	-33.68	20230208	3030	56.27	20230726	12500	-62.12	20220919	3030	56.27	20230726	1.83	N	129890	500	50 억	203911	N	N	N	00	N
98	20230814	160742	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4535	85	2	1.91	673454710	152321	12.86	4450	4590	4295	5780	3115	4450	4421.16	1.99	464	5433	4941	4498	4006	3563	5187	4252	51	1332	500	3020	5	1	10128682	459	-2.59	0.81	12	1.50	-1753.00	5619.00	12500	20220919	-63.72	3030	20230726	49.67	7140	-36.48	20230208	3030	49.67	20230726	12500	-63.72	20220919	3030	49.67	20230726	1.83	N	129890	500	50 억	201314	N	N	N	00	N
99	20230814	150741	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4525	75	2	1.69	630569165	142869	12.06	4450	4590	4295	5780	3115	4450	4413.54	1.99	-1670	5433	4941	4498	4006	3563	5187	4252	51	1332	500	3020	5	1	10128682	458	-2.58	0.81	12	1.41	-1753.00	5619.00	12500	20220919	-63.80	3030	20230726	49.34	7140	-36.62	20230208	3030	49.34	20230726	12500	-63.80	20220919	3030	49.34	20230726	1.83	N	129890	500	50 억	201314	N	N	N	00	N
100	20230814	140742	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4455	5	2	0.11	472082885	107917	9.11	4450	4545	4295	5780	3115	4450	4374.28	1.99	-2083	5433	4941	4498	4006	3563	5187	4252	51	1332	500	3020	5	1	10128682	451	-2.54	0.79	12	1.07	-1753.00	5619.00	12500	20220919	-64.36	3030	20230726	47.03	7140	-37.61	20230208	3030	47.03	20230726	12500	-64.36	20220919	3030	47.03	20230726	1.83	N	129890	500	50 억	201314	N	N	N	00	N
101	20230814	130735	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4370	-80	5	-1.80	390557725	89630	7.57	4450	4455	4295	5780	3115	4450	4357.12	1.99	-4962	5433	4941	4498	4006	3563	5187	4252	51	1332	500	3020	5	1	10128682	443	-2.49	0.78	12	0.88	-1753.00	5619.00	12500	20220919	-65.04	3030	20230726	44.22	7140	-38.80	20230208	3030	44.22	20230726	12500	-65.04	20220919	3030	44.22	20230726	1.83	N	129890	500	50 억	201314	N	N	N	00	N
102	20230814	120740	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4380	-70	5	-1.57	374061375	85856	7.25	4450	4455	4295	5780	3115	4450	4356.51	1.99	-6104	5433	4941	4498	4006	3563	5187	4252	51	1332	500	3020	5	1	10128682	444	-2.50	0.78	12	0.85	-1753.00	5619.00	12500	20220919	-64.96	3030	20230726	44.55	7140	-38.66	20230208	3030	44.55	20230726	12500	-64.96	20220919	3030	44.55	20230726	1.83	N	129890	500	50 억	201314	N	N	N	00	N
103	20230814	110736	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4345	-105	5	-2.36	319778405	73286	6.19	4450	4455	4295	5780	3115	4450	4363.06	1.99	-5838	5433	4941	4498	4006	3563	5187	4252	51	1332	500	3020	5	1	10128682	440	-2.48	0.77	12	0.72	-1753.00	5619.00	12500	20220919	-65.24	3030	20230726	43.40	7140	-39.15	20230208	3030	43.40	20230726	12500	-65.24	20220919	3030	43.40	20230726	1.83	N	129890	500	50 억	201314	N	N	N	00	N
104	20230814	100737	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4365	-85	5	-1.91	286497355	65685	5.55	4450	4455	4295	5780	3115	4450	4361.27	1.99	-5520	5433	4941	4498	4006	3563	5187	4252	51	1332	500	3020	5	1	10128682	442	-2.49	0.78	12	0.65	-1753.00	5619.00	12500	20220919	-65.08	3030	20230726	44.06	7140	-38.87	20230208	3030	44.06	20230726	12500	-65.08	20220919	3030	44.06	20230726	1.83	N	129890	500	50 억	201314	N	N	N	00	N
105	20230814	090736	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4365	-85	5	-1.91	106669000	24249	2.05	4450	4455	4360	5780	3115	4450	4398.24	1.99	450	5433	4941	4498	4006	3563	5187	4252	51	1332	500	3020	5	1	10128682	442	-2.49	0.78	12	0.24	-1753.00	5619.00	12500	20220919	-65.08	3030	20230726	44.06	7140	-38.87	20230208	3030	44.06	20230726	12500	-65.08	20220919	3030	44.06	20230726	1.83	N	129890	500	50 억	201314	N	N	N	00	N
106	20230811	160737	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4450	355	2	8.67	5446605580	1182345	5854.06	4055	4990	4055	5320	2870	4095	4606.64	2.08	-5262	4248	4171	4123	4046	3998	4147	4022	51	1225	500	2780	5	1	10128682	451	-2.54	0.79	12	11.67	-1753.00	5619.00	12500	20220919	-64.40	3030	20230726	46.86	7140	-37.68	20230208	3030	46.86	20230726	12500	-64.40	20220919	3030	46.86	20230726	1.84	N	129890	500	50 억	210360	N	N	N	00	N
107	20230811	150732	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4380	285	2	6.96	5351926370	1160987	5748.31	4055	4990	4055	5320	2870	4095	4609.81	2.08	-4618	4248	4171	4123	4046	3998	4147	4022	51	1225	500	2780	5	1	10128682	444	-2.50	0.78	12	11.46	-1753.00	5619.00	12500	20220919	-64.96	3030	20230726	44.55	7140	-38.66	20230208	3030	44.55	20230726	12500	-64.96	20220919	3030	44.55	20230726	1.84	N	129890	500	50 억	210360	N	N	N	00	N
108	20230811	140731	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4370	275	2	6.72	4952354455	1070200	5298.81	4055	4990	4055	5320	2870	4095	4627.50	2.08	-41402	4248	4171	4123	4046	3998	4147	4022	51	1225	500	2780	5	1	10128682	443	-2.49	0.78	12	10.57	-1753.00	5619.00	12500	20220919	-65.04	3030	20230726	44.22	7140	-38.80	20230208	3030	44.22	20230726	12500	-65.04	20220919	3030	44.22	20230726	1.84	N	129890	500	50 억	210360	N	N	N	00	N
109	20230811	130730	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4390	295	2	7.20	408943725	95362	472.16	4055	4395	4055	5320	2870	4095	4288.33	2.08	5325	4248	4171	4123	4046	3998	4147	4022	51	1225	500	2780	5	1	10128682	445	-2.50	0.78	12	0.94	-1753.00	5619.00	12500	20220919	-64.88	3030	20230726	44.88	7140	-38.52	20230208	3030	44.88	20230726	12500	-64.88	20220919	3030	44.88	20230726	1.84	N	129890	500	50 억	210360	N	N	N	00	N
110	20230811	120723	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4355	260	2	6.35	284782490	66887	331.17	4055	4355	4055	5320	2870	4095	4257.67	2.08	5957	4248	4171	4123	4046	3998	4147	4022	51	1225	500	2780	5	1	10128682	441	-2.48	0.78	12	0.66	-1753.00	5619.00	12500	20220919	-65.16	3030	20230726	43.73	7140	-39.01	20230208	3030	43.73	20230726	12500	-65.16	20220919	3030	43.73	20230726	1.84	N	129890	500	50 억	210360	N	N	N	00	N
111	20230811	110723	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4275	180	2	4.40	184707860	43629	216.02	4055	4305	4055	5320	2870	4095	4233.60	2.08	-907	4248	4171	4123	4046	3998	4147	4022	51	1225	500	2780	5	1	10128682	433	-2.44	0.76	12	0.43	-1753.00	5619.00	12500	20220919	-65.80	3030	20230726	41.09	7140	-40.13	20230208	3030	41.09	20230726	12500	-65.80	20220919	3030	41.09	20230726	1.84	N	129890	500	50 억	210360	N	N	N	00	N
112	20230811	100722	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4255	160	2	3.91	102788945	24505	121.33	4055	4275	4055	5320	2870	4095	4194.61	2.08	2617	4248	4171	4123	4046	3998	4147	4022	51	1225	500	2780	5	1	10128682	431	-2.43	0.76	12	0.24	-1753.00	5619.00	12500	20220919	-65.96	3030	20230726	40.43	7140	-40.41	20230208	3030	40.43	20230726	12500	-65.96	20220919	3030	40.43	20230726	1.84	N	129890	500	50 억	210360	N	N	N	00	N
113	20230811	090730	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4060	-35	5	-0.85	2335730	576	2.85	4055	4060	4055	5320	2870	4095	4055.09	2.08	166	4248	4171	4123	4046	3998	4147	4022	51	1225	500	2780	5	1	10128682	411	-2.32	0.72	12	0.01	-1753.00	5619.00	12500	20220919	-67.52	3030	20230726	33.99	7140	-43.14	20230208	3030	33.99	20230726	12500	-67.52	20220919	3030	33.99	20230726	1.84	N	129890	500	50 억	210360	N	N	N	00	N
114	20230810	160722	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4095	-40	5	-0.97	82303970	20087	53.87	4135	4200	4075	5370	2895	4135	4097.34	2.10	-3084	4188	4161	4118	4091	4048	4175	4105	51	1237	500	2810	5	1	10128682	415	-2.34	0.73	12	0.20	-1753.00	5619.00	12500	20220919	-67.24	3030	20230726	35.15	7140	-42.65	20230208	3030	35.15	20230726	12500	-67.24	20220919	3030	35.15	20230726	1.79	N	129890	500	50 억	212669	N	N	N	00	N
115	20230810	150720	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4090	-45	5	-1.09	69967220	17066	45.77	4135	4200	4075	5370	2895	4135	4099.76	2.10	-3041	4188	4161	4118	4091	4048	4175	4105	51	1237	500	2810	5	1	10128682	414	-2.33	0.73	12	0.17	-1753.00	5619.00	12500	20220919	-67.28	3030	20230726	34.98	7140	-42.72	20230208	3030	34.98	20230726	12500	-67.28	20220919	3030	34.98	20230726	1.79	N	129890	500	50 억	212669	N	N	N	00	N
116	20230810	140720	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4080	-55	5	-1.33	67543985	16473	44.18	4135	4200	4075	5370	2895	4135	4100.25	2.10	-3038	4188	4161	4118	4091	4048	4175	4105	51	1237	500	2810	5	1	10128682	413	-2.33	0.73	12	0.16	-1753.00	5619.00	12500	20220919	-67.36	3030	20230726	34.65	7140	-42.86	20230208	3030	34.65	20230726	12500	-67.36	20220919	3030	34.65	20230726	1.79	N	129890	500	50 억	212669	N	N	N	00	N
117	20230810	130714	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4090	-45	5	-1.09	47528945	11570	31.03	4135	4200	4075	5370	2895	4135	4107.90	2.10	-2296	4188	4161	4118	4091	4048	4175	4105	51	1237	500	2810	5	1	10128682	414	-2.33	0.73	12	0.11	-1753.00	5619.00	12500	20220919	-67.28	3030	20230726	34.98	7140	-42.72	20230208	3030	34.98	20230726	12500	-67.28	20220919	3030	34.98	20230726	1.79	N	129890	500	50 억	212669	N	N	N	00	N
118	20230810	120727	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4090	-45	5	-1.09	40351100	9815	26.32	4135	4200	4075	5370	2895	4135	4111.12	2.10	-2491	4188	4161	4118	4091	4048	4175	4105	51	1237	500	2810	5	1	10128682	414	-2.33	0.73	12	0.10	-1753.00	5619.00	12500	20220919	-67.28	3030	20230726	34.98	7140	-42.72	20230208	3030	34.98	20230726	12500	-67.28	20220919	3030	34.98	20230726	1.79	N	129890	500	50 억	212669	N	N	N	00	N
119	20230810	110727	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4115	-20	5	-0.48	29641260	7214	19.35	4135	4200	4075	5370	2895	4135	4108.79	2.10	-2109	4188	4161	4118	4091	4048	4175	4105	51	1237	500	2810	5	1	10128682	417	-2.35	0.73	12	0.07	-1753.00	5619.00	12500	20220919	-67.08	3030	20230726	35.81	7140	-42.37	20230208	3030	35.81	20230726	12500	-67.08	20220919	3030	35.81	20230726	1.79	N	129890	500	50 억	212669	N	N	N	00	N
120	20230810	100723	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4100	-35	5	-0.85	15351130	3747	10.05	4135	4200	4075	5370	2895	4135	4096.73	2.10	-1430	4188	4161	4118	4091	4048	4175	4105	51	1237	500	2810	5	1	10128682	415	-2.34	0.73	12	0.04	-1753.00	5619.00	12500	20220919	-67.20	3030	20230726	35.31	7140	-42.58	20230208	3030	35.31	20230726	12500	-67.20	20220919	3030	35.31	20230726	1.79	N	129890	500	50 억	212669	N	N	N	00	N
121	20230810	090732	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4135	0	3	0.00	2022825	489	1.31	4135	4200	4135	5370	2895	4135	4136.72	2.10	-304	4188	4161	4118	4091	4048	4175	4105	51	1237	500	2810	5	1	10128682	419	-2.36	0.74	12	0.00	-1753.00	5619.00	12500	20220919	-66.92	3030	20230726	36.47	7140	-42.09	20230208	3030	36.47	20230726	12500	-66.92	20220919	3030	36.47	20230726	1.79	N	129890	500	50 억	212669	N	N	N	00	N
122	20230809	160721	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4135	35	2	0.85	152802865	37263	30.82	4100	4145	4075	5330	2870	4100	4100.66	2.03	6507	4360	4230	4085	3955	3810	4295	4020	51	1230	500	2780	5	1	10128682	419	-2.36	0.74	12	0.37	-1753.00	5619.00	12500	20220919	-66.92	3030	20230726	36.47	7140	-42.09	20230208	3030	36.47	20230726	12500	-66.92	20220919	3030	36.47	20230726	1.84	N	129890	500	50 억	205181	N	N	N	00	N
123	20230809	150713	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4115	15	2	0.37	149741260	36518	30.20	4100	4145	4075	5330	2870	4100	4100.48	2.03	6422	4360	4230	4085	3955	3810	4295	4020	51	1230	500	2780	5	1	10128682	417	-2.35	0.73	12	0.36	-1753.00	5619.00	12500	20220919	-67.08	3030	20230726	35.81	7140	-42.37	20230208	3030	35.81	20230726	12500	-67.08	20220919	3030	35.81	20230726	1.84	N	129890	500	50 억	205181	N	N	N	00	N
124	20230809	140712	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4130	30	2	0.73	137494945	33543	27.74	4100	4145	4075	5330	2870	4100	4099.07	2.03	5739	4360	4230	4085	3955	3810	4295	4020	51	1230	500	2780	5	1	10128682	418	-2.36	0.74	12	0.33	-1753.00	5619.00	12500	20220919	-66.96	3030	20230726	36.30	7140	-42.16	20230208	3030	36.30	20230726	12500	-66.96	20220919	3030	36.30	20230726	1.84	N	129890	500	50 억	205181	N	N	N	00	N
125	20230809	130727	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4100	0	3	0.00	125969460	30734	25.42	4100	4145	4075	5330	2870	4100	4098.70	2.03	4816	4360	4230	4085	3955	3810	4295	4020	51	1230	500	2780	5	1	10128682	415	-2.34	0.73	12	0.30	-1753.00	5619.00	12500	20220919	-67.20	3030	20230726	35.31	7140	-42.58	20230208	3030	35.31	20230726	12500	-67.20	20220919	3030	35.31	20230726	1.84	N	129890	500	50 억	205181	N	N	N	00	N
126	20230809	120725	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4085	-15	5	-0.37	115760835	28235	23.35	4100	4145	4075	5330	2870	4100	4099.91	2.03	3209	4360	4230	4085	3955	3810	4295	4020	51	1230	500	2780	5	1	10128682	414	-2.33	0.73	12	0.28	-1753.00	5619.00	12500	20220919	-67.32	3030	20230726	34.82	7140	-42.79	20230208	3030	34.82	20230726	12500	-67.32	20220919	3030	34.82	20230726	1.84	N	129890	500	50 억	205181	N	N	N	00	N
127	20230809	110722	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4090	-10	5	-0.24	64806040	15773	13.05	4100	4145	4085	5330	2870	4100	4108.67	2.03	779	4360	4230	4085	3955	3810	4295	4020	51	1230	500	2780	5	1	10128682	414	-2.33	0.73	12	0.16	-1753.00	5619.00	12500	20220919	-67.28	3030	20230726	34.98	7140	-42.72	20230208	3030	34.98	20230726	12500	-67.28	20220919	3030	34.98	20230726	1.84	N	129890	500	50 억	205181	N	N	N	00	N
128	20230809	100710	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4105	5	2	0.12	43133710	10492	8.68	4100	4145	4085	5330	2870	4100	4111.10	2.03	1427	4360	4230	4085	3955	3810	4295	4020	51	1230	500	2780	5	1	10128682	416	-2.34	0.73	12	0.10	-1753.00	5619.00	12500	20220919	-67.16	3030	20230726	35.48	7140	-42.51	20230208	3030	35.48	20230726	12500	-67.16	20220919	3030	35.48	20230726	1.84	N	129890	500	50 억	205181	N	N	N	00	N
129	20230809	090714	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4110	10	2	0.24	17582200	4285	3.54	4100	4110	4090	5330	2870	4100	4103.20	2.03	926	4360	4230	4085	3955	3810	4295	4020	51	1230	500	2780	5	1	10128682	416	-2.34	0.73	12	0.04	-1753.00	5619.00	12500	20220919	-67.12	3030	20230726	35.64	7140	-42.44	20230208	3030	35.64	20230726	12500	-67.12	20220919	3030	35.64	20230726	1.84	N	129890	500	50 억	205181	N	N	N	00	N
130	20230808	160728	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4100	105	2	2.63	492002815	120891	238.58	3990	4215	3940	5190	2800	3995	4069.73	1.89	7061	4105	4050	3940	3885	3775	4077	3912	51	1195	500	2710	5	1	10128682	415	-2.34	0.73	12	1.19	-1753.00	5619.00	12500	20220919	-67.20	3030	20230726	35.31	7140	-42.58	20230208	3030	35.31	20230726	12500	-67.20	20220919	3030	35.31	20230726	1.87	N	129890	500	50 억	191033	N	N	N	00	N
131	20230808	150720	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4075	80	2	2.00	478149915	117512	231.92	3990	4215	3940	5190	2800	3995	4068.95	1.89	7271	4105	4050	3940	3885	3775	4077	3912	51	1195	500	2710	5	1	10128682	413	-2.32	0.73	12	1.16	-1753.00	5619.00	12500	20220919	-67.40	3030	20230726	34.49	7140	-42.93	20230208	3030	34.49	20230726	12500	-67.40	20220919	3030	34.49	20230726	1.87	N	129890	500	50 억	191033	N	N	N	00	N
132	20230808	140716	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4110	115	2	2.88	444289970	109231	215.57	3990	4215	3940	5190	2800	3995	4067.43	1.89	7502	4105	4050	3940	3885	3775	4077	3912	51	1195	500	2710	5	1	10128682	416	-2.34	0.73	12	1.08	-1753.00	5619.00	12500	20220919	-67.12	3030	20230726	35.64	7140	-42.44	20230208	3030	35.64	20230726	12500	-67.12	20220919	3030	35.64	20230726	1.87	N	129890	500	50 억	191033	N	N	N	00	N
133	20230808	130708	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4135	140	2	3.50	417655130	102750	202.78	3990	4215	3940	5190	2800	3995	4064.77	1.89	8054	4105	4050	3940	3885	3775	4077	3912	51	1195	500	2710	5	1	10128682	419	-2.36	0.74	12	1.01	-1753.00	5619.00	12500	20220919	-66.92	3030	20230726	36.47	7140	-42.09	20230208	3030	36.47	20230726	12500	-66.92	20220919	3030	36.47	20230726	1.87	N	129890	500	50 억	191033	N	N	N	00	N
134	20230808	120714	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4110	115	2	2.88	284501935	70654	139.44	3990	4120	3940	5190	2800	3995	4026.69	1.89	-987	4105	4050	3940	3885	3775	4077	3912	51	1195	500	2710	5	1	10128682	416	-2.34	0.73	12	0.70	-1753.00	5619.00	12500	20220919	-67.12	3030	20230726	35.64	7140	-42.44	20230208	3030	35.64	20230726	12500	-67.12	20220919	3030	35.64	20230726	1.87	N	129890	500	50 억	191033	N	N	N	00	N
135	20230808	110705	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4070	75	2	1.88	238374555	59377	117.18	3990	4105	3940	5190	2800	3995	4014.59	1.89	-4701	4105	4050	3940	3885	3775	4077	3912	51	1195	500	2710	5	1	10128682	412	-2.32	0.72	12	0.59	-1753.00	5619.00	12500	20220919	-67.44	3030	20230726	34.32	7140	-43.00	20230208	3030	34.32	20230726	12500	-67.44	20220919	3030	34.32	20230726	1.87	N	129890	500	50 억	191033	N	N	N	00	N
136	20230808	100717	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3970	-25	5	-0.63	66552410	16703	32.96	3990	4015	3940	5190	2800	3995	3984.46	1.89	-5671	4105	4050	3940	3885	3775	4077	3912	51	1195	500	2710	5	1	10128682	402	-2.26	0.71	12	0.16	-1753.00	5619.00	12500	20220919	-68.24	3030	20230726	31.02	7140	-44.40	20230208	3030	31.02	20230726	12500	-68.24	20220919	3030	31.02	20230726	1.87	N	129890	500	50 억	191033	N	N	N	00	N
137	20230808	090719	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3990	-5	5	-0.13	49809250	12471	24.61	3990	4015	3985	5190	2800	3995	3994.01	1.89	-5717	4105	4050	3940	3885	3775	4077	3912	51	1195	500	2710	5	1	10128682	404	-2.28	0.71	12	0.12	-1753.00	5619.00	12500	20220919	-68.08	3030	20230726	31.68	7140	-44.12	20230208	3030	31.68	20230726	12500	-68.08	20220919	3030	31.68	20230726	1.87	N	129890	500	50 억	191033	N	N	N	00	N
138	20230807	160713	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3995	125	2	3.23	199169165	50571	249.30	3870	3995	3830	5030	2710	3870	3938.33	1.84	3078	3936	3902	3861	3827	3786	3882	3807	51	1160	500	2630	5	1	10128682	405	-2.28	0.71	12	0.50	-1753.00	5619.00	12500	20220919	-68.04	3030	20230726	31.85	7140	-44.05	20230208	3030	31.85	20230726	12500	-68.04	20220919	3030	31.85	20230726	1.87	N	129890	500	50 억	186291	N	N	N	00	N
139	20230807	150713	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3965	95	2	2.45	178094235	45277	223.20	3870	3975	3830	5030	2710	3870	3933.44	1.84	3246	3936	3902	3861	3827	3786	3882	3807	51	1160	500	2630	5	1	10128682	402	-2.26	0.71	12	0.45	-1753.00	5619.00	12500	20220919	-68.28	3030	20230726	30.86	7140	-44.47	20230208	3030	30.86	20230726	12500	-68.28	20220919	3030	30.86	20230726	1.87	N	129890	500	50 억	186291	N	N	N	00	N
140	20230807	140715	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3940	70	2	1.81	162533680	41343	203.81	3870	3975	3830	5030	2710	3870	3931.35	1.84	1408	3936	3902	3861	3827	3786	3882	3807	51	1160	500	2630	5	1	10128682	399	-2.25	0.70	12	0.41	-1753.00	5619.00	12500	20220919	-68.48	3030	20230726	30.03	7140	-44.82	20230208	3030	30.03	20230726	12500	-68.48	20220919	3030	30.03	20230726	1.87	N	129890	500	50 억	186291	N	N	N	00	N
141	20230807	130709	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3955	85	2	2.20	154398415	39280	193.64	3870	3975	3830	5030	2710	3870	3930.71	1.84	1096	3936	3902	3861	3827	3786	3882	3807	51	1160	500	2630	5	1	10128682	401	-2.26	0.70	12	0.39	-1753.00	5619.00	12500	20220919	-68.36	3030	20230726	30.53	7140	-44.61	20230208	3030	30.53	20230726	12500	-68.36	20220919	3030	30.53	20230726	1.87	N	129890	500	50 억	186291	N	N	N	00	N
142	20230807	120707	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3935	65	2	1.68	88373165	22487	110.86	3870	3975	3830	5030	2710	3870	3929.97	1.84	-3484	3936	3902	3861	3827	3786	3882	3807	51	1160	500	2630	5	1	10128682	399	-2.24	0.70	12	0.22	-1753.00	5619.00	12500	20220919	-68.52	3030	20230726	29.87	7140	-44.89	20230208	3030	29.87	20230726	12500	-68.52	20220919	3030	29.87	20230726	1.87	N	129890	500	50 억	186291	N	N	N	00	N
143	20230807	110703	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3935	65	2	1.68	82570360	21010	103.57	3870	3975	3830	5030	2710	3870	3930.05	1.84	-3824	3936	3902	3861	3827	3786	3882	3807	51	1160	500	2630	5	1	10128682	399	-2.24	0.70	12	0.21	-1753.00	5619.00	12500	20220919	-68.52	3030	20230726	29.87	7140	-44.89	20230208	3030	29.87	20230726	12500	-68.52	20220919	3030	29.87	20230726	1.87	N	129890	500	50 억	186291	N	N	N	00	N
144	20230807	100710	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3910	40	2	1.03	40951690	10460	51.57	3870	3945	3830	5030	2710	3870	3915.08	1.84	-5850	3936	3902	3861	3827	3786	3882	3807	51	1160	500	2630	5	1	10128682	396	-2.23	0.70	12	0.10	-1753.00	5619.00	12500	20220919	-68.72	3030	20230726	29.04	7140	-45.24	20230208	3030	29.04	20230726	12500	-68.72	20220919	3030	29.04	20230726	1.87	N	129890	500	50 억	186291	N	N	N	00	N
145	20230807	090709	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3840	-30	5	-0.78	3665395	949	4.68	3870	3875	3840	5030	2710	3870	3862.38	1.84	-803	3936	3902	3861	3827	3786	3882	3807	51	1160	500	2630	5	1	10128682	389	-2.19	0.68	12	0.01	-1753.00	5619.00	12500	20220919	-69.28	3030	20230726	26.73	7140	-46.22	20230208	3030	26.73	20230726	12500	-69.28	20220919	3030	26.73	20230726	1.87	N	129890	500	50 억	186291	N	N	N	00	N
146	20230804	160703	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3870	-30	5	-0.77	78109485	20241	41.83	3885	3895	3820	5070	2730	3900	3858.96	1.88	-4404	4070	3985	3870	3785	3670	4027	3827	51	1170	500	2650	5	1	10128682	392	-2.21	0.69	12	0.20	-1753.00	5619.00	12500	20220919	-69.04	3030	20230726	27.72	7140	-45.80	20230208	3030	27.72	20230726	12500	-69.04	20220919	3030	27.72	20230726	1.90	N	129890	500	50 억	190695	N	N	N	00	N
147	20230804	150703	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3850	-50	5	-1.28	76191545	19743	40.80	3885	3895	3820	5070	2730	3900	3859.17	1.88	-4380	4070	3985	3870	3785	3670	4027	3827	51	1170	500	2650	5	1	10128682	390	-2.20	0.69	12	0.19	-1753.00	5619.00	12500	20220919	-69.20	3030	20230726	27.06	7140	-46.08	20230208	3030	27.06	20230726	12500	-69.20	20220919	3030	27.06	20230726	1.90	N	129890	500	50 억	190695	N	N	N	00	N
148	20230804	140714	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3890	-10	5	-0.26	73587345	19070	39.41	3885	3895	3820	5070	2730	3900	3858.80	1.88	-3872	4070	3985	3870	3785	3670	4027	3827	51	1170	500	2650	5	1	10128682	394	-2.22	0.69	12	0.19	-1753.00	5619.00	12500	20220919	-68.88	3030	20230726	28.38	7140	-45.52	20230208	3030	28.38	20230726	12500	-68.88	20220919	3030	28.38	20230726	1.90	N	129890	500	50 억	190695	N	N	N	00	N
149	20230804	130701	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3835	-65	5	-1.67	47527325	12346	25.51	3885	3895	3820	5070	2730	3900	3849.61	1.88	-1796	4070	3985	3870	3785	3670	4027	3827	51	1170	500	2650	5	1	10128682	388	-2.19	0.68	12	0.12	-1753.00	5619.00	12500	20220919	-69.32	3030	20230726	26.57	7140	-46.29	20230208	3030	26.57	20230726	12500	-69.32	20220919	3030	26.57	20230726	1.90	N	129890	500	50 억	190695	N	N	N	00	N
150	20230804	120700	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3850	-50	5	-1.28	38723735	10055	20.78	3885	3895	3820	5070	2730	3900	3851.19	1.88	-784	4070	3985	3870	3785	3670	4027	3827	51	1170	500	2650	5	1	10128682	390	-2.20	0.69	12	0.10	-1753.00	5619.00	12500	20220919	-69.20	3030	20230726	27.06	7140	-46.08	20230208	3030	27.06	20230726	12500	-69.20	20220919	3030	27.06	20230726	1.90	N	129890	500	50 억	190695	N	N	N	00	N
151	20230804	110706	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3870	-30	5	-0.77	37591575	9761	20.17	3885	3895	3820	5070	2730	3900	3851.20	1.88	-766	4070	3985	3870	3785	3670	4027	3827	51	1170	500	2650	5	1	10128682	392	-2.21	0.69	12	0.10	-1753.00	5619.00	12500	20220919	-69.04	3030	20230726	27.72	7140	-45.80	20230208	3030	27.72	20230726	12500	-69.04	20220919	3030	27.72	20230726	1.90	N	129890	500	50 억	190695	N	N	N	00	N
152	20230804	100657	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3865	-35	5	-0.90	29387910	7626	15.76	3885	3895	3820	5070	2730	3900	3853.65	1.88	-426	4070	3985	3870	3785	3670	4027	3827	51	1170	500	2650	5	1	10128682	391	-2.20	0.69	12	0.08	-1753.00	5619.00	12500	20220919	-69.08	3030	20230726	27.56	7140	-45.87	20230208	3030	27.56	20230726	12500	-69.08	20220919	3030	27.56	20230726	1.90	N	129890	500	50 억	190695	N	N	N	00	N
153	20230804	090656	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3835	-65	5	-1.67	5483520	1425	2.94	3885	3885	3820	5070	2730	3900	3848.08	1.88	-840	4070	3985	3870	3785	3670	4027	3827	51	1170	500	2650	5	1	10128682	388	-2.19	0.68	12	0.01	-1753.00	5619.00	12500	20220919	-69.32	3030	20230726	26.57	7140	-46.29	20230208	3030	26.57	20230726	12500	-69.32	20220919	3030	26.57	20230726	1.90	N	129890	500	50 억	190695	N	N	N	00	N
154	20230803	160657	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3900	30	2	0.78	185329380	48257	28.64	3810	3955	3755	5030	2710	3870	3840.47	1.87	-1972	4143	4006	3853	3716	3563	4075	3785	51	1160	500	2630	5	1	10128682	395	-2.22	0.69	12	0.48	-1753.00	5619.00	12500	20220919	-68.80	3030	20230726	28.71	7140	-45.38	20230208	3030	28.71	20230726	12500	-68.80	20220919	3030	28.71	20230726	1.90	N	129890	500	50 억	189367	N	N	N	00	N
155	20230803	150702	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3910	40	2	1.03	178550285	46514	27.61	3810	3955	3755	5030	2710	3870	3838.64	1.87	-1806	4143	4006	3853	3716	3563	4075	3785	51	1160	500	2630	5	1	10128682	396	-2.23	0.70	12	0.46	-1753.00	5619.00	12500	20220919	-68.72	3030	20230726	29.04	7140	-45.24	20230208	3030	29.04	20230726	12500	-68.72	20220919	3030	29.04	20230726	1.90	N	129890	500	50 억	189367	N	N	N	00	N
156	20230803	140655	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3855	-15	5	-0.39	161544710	42109	24.99	3810	3955	3755	5030	2710	3870	3836.35	1.87	-1490	4143	4006	3853	3716	3563	4075	3785	51	1160	500	2630	5	1	10128682	390	-2.20	0.69	12	0.42	-1753.00	5619.00	12500	20220919	-69.16	3030	20230726	27.23	7140	-46.01	20230208	3030	27.23	20230726	12500	-69.16	20220919	3030	27.23	20230726	1.90	N	129890	500	50 억	189367	N	N	N	00	N
157	20230803	130659	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3895	25	2	0.65	146940085	38339	22.75	3810	3955	3755	5030	2710	3870	3832.65	1.87	-518	4143	4006	3853	3716	3563	4075	3785	51	1160	500	2630	5	1	10128682	395	-2.22	0.69	12	0.38	-1753.00	5619.00	12500	20220919	-68.84	3030	20230726	28.55	7140	-45.45	20230208	3030	28.55	20230726	12500	-68.84	20220919	3030	28.55	20230726	1.90	N	129890	500	50 억	189367	N	N	N	00	N
158	20230803	120702	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3855	-15	5	-0.39	139979470	36555	21.69	3810	3955	3755	5030	2710	3870	3829.28	1.87	-198	4143	4006	3853	3716	3563	4075	3785	51	1160	500	2630	5	1	10128682	390	-2.20	0.69	12	0.36	-1753.00	5619.00	12500	20220919	-69.16	3030	20230726	27.23	7140	-46.01	20230208	3030	27.23	20230726	12500	-69.16	20220919	3030	27.23	20230726	1.90	N	129890	500	50 억	189367	N	N	N	00	N
159	20230803	110654	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3815	-55	5	-1.42	132893860	34697	20.59	3810	3955	3755	5030	2710	3870	3830.13	1.87	-389	4143	4006	3853	3716	3563	4075	3785	51	1160	500	2630	5	1	10128682	386	-2.18	0.68	12	0.34	-1753.00	5619.00	12500	20220919	-69.48	3030	20230726	25.91	7140	-46.57	20230208	3030	25.91	20230726	12500	-69.48	20220919	3030	25.91	20230726	1.90	N	129890	500	50 억	189367	N	N	N	00	N
160	20230803	100653	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3900	30	2	0.78	116733710	30506	18.10	3810	3955	3755	5030	2710	3870	3826.58	1.87	-309	4143	4006	3853	3716	3563	4075	3785	51	1160	500	2630	5	1	10128682	395	-2.22	0.69	12	0.30	-1753.00	5619.00	12500	20220919	-68.80	3030	20230726	28.71	7140	-45.38	20230208	3030	28.71	20230726	12500	-68.80	20220919	3030	28.71	20230726	1.90	N	129890	500	50 억	189367	N	N	N	00	N
161	20230803	090653	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3800	-70	5	-1.81	35655180	9287	5.51	3810	3955	3755	5030	2710	3870	3839.26	1.87	-3799	4143	4006	3853	3716	3563	4075	3785	51	1160	500	2630	5	1	10128682	385	-2.17	0.68	12	0.09	-1753.00	5619.00	12500	20220919	-69.60	3030	20230726	25.41	7140	-46.78	20230208	3030	25.41	20230726	12500	-69.60	20220919	3030	25.41	20230726	1.90	N	129890	500	50 억	189367	N	N	N	00	N
162	20230802	160657	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3870	165	2	4.45	652737350	168297	300.57	3710	3990	3700	4815	2595	3705	3878.49	1.53	32593	3765	3735	3675	3645	3585	3750	3660	51	1110	500	2510	5	1	10128682	392	-2.21	0.69	12	1.66	-1753.00	5619.00	12500	20220919	-69.04	3030	20230726	27.72	7140	-45.80	20230208	3030	27.72	20230726	12500	-69.04	20220919	3030	27.72	20230726	1.97	N	129890	500	50 억	155381	N	N	N	00	N
163	20230802	150705	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3825	120	2	3.24	647935155	167051	298.34	3710	3990	3700	4815	2595	3705	3878.67	1.53	32642	3765	3735	3675	3645	3585	3750	3660	51	1110	500	2510	5	1	10128682	387	-2.18	0.68	12	1.65	-1753.00	5619.00	12500	20220919	-69.40	3030	20230726	26.24	7140	-46.43	20230208	3030	26.24	20230726	12500	-69.40	20220919	3030	26.24	20230726	1.97	N	129890	500	50 억	155381	N	N	N	00	N
164	20230802	140658	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3835	130	2	3.51	578393695	148840	265.82	3710	3990	3700	4815	2595	3705	3886.01	1.53	26594	3765	3735	3675	3645	3585	3750	3660	51	1110	500	2510	5	1	10128682	388	-2.19	0.68	12	1.47	-1753.00	5619.00	12500	20220919	-69.32	3030	20230726	26.57	7140	-46.29	20230208	3030	26.57	20230726	12500	-69.32	20220919	3030	26.57	20230726	1.97	N	129890	500	50 억	155381	N	N	N	00	N
165	20230802	130655	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3925	220	2	5.94	482189235	124137	221.70	3710	3990	3700	4815	2595	3705	3884.33	1.53	21064	3765	3735	3675	3645	3585	3750	3660	51	1110	500	2510	5	1	10128682	398	-2.24	0.70	12	1.23	-1753.00	5619.00	12500	20220919	-68.60	3030	20230726	29.54	7140	-45.03	20230208	3030	29.54	20230726	12500	-68.60	20220919	3030	29.54	20230726	1.97	N	129890	500	50 억	155381	N	N	N	00	N
166	20230802	120649	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3915	210	2	5.67	387278805	100121	178.81	3710	3970	3700	4815	2595	3705	3868.11	1.53	16974	3765	3735	3675	3645	3585	3750	3660	51	1110	500	2510	5	1	10128682	397	-2.23	0.70	12	0.99	-1753.00	5619.00	12500	20220919	-68.68	3030	20230726	29.21	7140	-45.17	20230208	3030	29.21	20230726	12500	-68.68	20220919	3030	29.21	20230726	1.97	N	129890	500	50 억	155381	N	N	N	00	N
167	20230802	110650	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3905	200	2	5.40	313351770	81346	145.28	3710	3945	3700	4815	2595	3705	3852.09	1.53	16893	3765	3735	3675	3645	3585	3750	3660	51	1110	500	2510	5	1	10128682	396	-2.23	0.69	12	0.80	-1753.00	5619.00	12500	20220919	-68.76	3030	20230726	28.88	7140	-45.31	20230208	3030	28.88	20230726	12500	-68.76	20220919	3030	28.88	20230726	1.97	N	129890	500	50 억	155381	N	N	N	00	N
168	20230802	100651	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3910	205	2	5.53	198736715	52031	92.92	3710	3915	3700	4815	2595	3705	3819.58	1.53	11815	3765	3735	3675	3645	3585	3750	3660	51	1110	500	2510	5	1	10128682	396	-2.23	0.70	12	0.51	-1753.00	5619.00	12500	20220919	-68.72	3030	20230726	29.04	7140	-45.24	20230208	3030	29.04	20230726	12500	-68.72	20220919	3030	29.04	20230726	1.97	N	129890	500	50 억	155381	N	N	N	00	N
169	20230802	090652	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3715	10	2	0.27	10163725	2740	4.89	3710	3715	3700	4815	2595	3705	3709.39	1.53	1008	3765	3735	3675	3645	3585	3750	3660	51	1110	500	2510	5	1	10128682	376	-2.12	0.66	12	0.03	-1753.00	5619.00	12500	20220919	-70.28	3030	20230726	22.61	7140	-47.97	20230208	3030	22.61	20230726	12500	-70.28	20220919	3030	22.61	20230726	1.97	N	129890	500	50 억	155381	N	N	N	00	N
170	20230801	160652	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	3705	15	2	0.41	205460575	55844	87.36	3625	3705	3615	4795	2585	3690	3679.18	1.39	14749	3793	3741	3648	3596	3503	3767	3622	51	1105	500	2500	5	1	10128682	375	-2.11	0.66	12	0.55	-1753.00	5619.00	12500	20220919	-70.36	3030	20230726	22.28	7140	-48.11	20230208	3030	22.28	20230726	12500	-70.36	20220919	3030	22.28	20230726	1.94	N	129890	500	50 억	140575	N	N	N	01	N
171	20230801	150648	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	3700	10	2	0.27	201699945	54828	85.77	3625	3705	3615	4795	2585	3690	3678.78	1.39	14731	3793	3741	3648	3596	3503	3767	3622	51	1105	500	2500	5	1	10128682	375	-2.11	0.66	12	0.54	-1753.00	5619.00	12500	20220919	-70.40	3030	20230726	22.11	7140	-48.18	20230208	3030	22.11	20230726	12500	-70.40	20220919	3030	22.11	20230726	1.94	N	129890	500	50 억	140575	N	N	N	01	N
172	20230801	140701	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	3695	5	2	0.14	194260240	52811	82.62	3625	3700	3615	4795	2585	3690	3678.40	1.39	13093	3793	3741	3648	3596	3503	3767	3622	51	1105	500	2500	5	1	10128682	374	-2.11	0.66	12	0.52	-1753.00	5619.00	12500	20220919	-70.44	3030	20230726	21.95	7140	-48.25	20230208	3030	21.95	20230726	12500	-70.44	20220919	3030	21.95	20230726	1.94	N	129890	500	50 억	140575	N	N	N	01	N
173	20230801	130647	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	3680	-10	5	-0.27	168917810	45925	71.84	3625	3700	3615	4795	2585	3690	3678.12	1.39	12923	3793	3741	3648	3596	3503	3767	3622	51	1105	500	2500	5	1	10128682	373	-2.10	0.65	12	0.45	-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	1.94	N	129890	500	50 억	140575	N	N	N	01	N
174	20230801	120646	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	3690	0	3	0.00	141521780	38462	60.17	3625	3700	3615	4795	2585	3690	3679.52	1.39	12840	3793	3741	3648	3596	3503	3767	3622	51	1105	500	2500	5	1	10128682	374	-2.10	0.66	12	0.38	-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	1.94	N	129890	500	50 억	140575	N	N	N	01	N
175	20230801	110644	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	3660	-30	5	-0.81	121420555	33013	51.64	3625	3700	3615	4795	2585	3690	3677.96	1.39	12714	3793	3741	3648	3596	3503	3767	3622	51	1105	500	2500	5	1	10128682	371	-2.09	0.65	12	0.33	-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	1.94	N	129890	500	50 억	140575	N	N	N	01	N
176	20230801	100648	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	3670	-20	5	-0.54	79505505	21599	33.79	3625	3700	3615	4795	2585	3690	3680.98	1.39	11228	3793	3741	3648	3596	3503	3767	3622	51	1105	500	2500	5	1	10128682	372	-2.09	0.65	12	0.21	-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	1.94	N	129890	500	50 억	140575	N	N	N	01	N
177	20230801	090643	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	3645	-45	5	-1.22	4039395	1113	1.74	3625	3695	3615	4795	2585	3690	3629.29	1.39	930	3793	3741	3648	3596	3503	3767	3622	51	1105	500	2500	5	1	10128682	369	-2.08	0.65	12	0.01	-1753.00	5619.00	12500	20220919	-70.84	3030	20230726	20.30	7140	-48.95	20230208	3030	20.30	20230726	12500	-70.84	20220919	3030	20.30	20230726	1.94	N	129890	500	50 억	140575	N	N	N	01	N

74 KiB Raw Blame History

74 KiB

Raw Blame History