KissMeData/032790/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

65 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	20230927	160408	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2235	-25	5	-1.11	656241730	297485	64.05	2190	2270	2180	2935	1585	2260	2205.96	0.61	56224	2570	2415	2325	2170	2080	2370	2125	159	675	500	1530	5	1	31756563	710	-159.64	1.50	12	0.94	-14.00	1490.00	5700	20220928	-60.79	2080	20230103	7.45	4590	-51.31	20230216	2080	7.45	20230103	5700	-60.79	20221026	2080	7.45	20230103	0.58	N	032790	500	158 억	193561	N	N	N	00	N
3	20230927	150410	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2200	-60	5	-2.65	564241940	256017	55.12	2190	2270	2180	2935	1585	2260	2203.92	0.61	44619	2570	2415	2325	2170	2080	2370	2125	159	675	500	1530	5	1	31756563	699	-157.14	1.48	12	0.81	-14.00	1490.00	5700	20220928	-61.40	2080	20230103	5.77	4590	-52.07	20230216	2080	5.77	20230103	5700	-61.40	20221026	2080	5.77	20230103	0.58	N	032790	500	158 억	193561	N	N	N	00	N
4	20230927	140410	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2205	-55	5	-2.43	437505220	198072	42.65	2190	2270	2180	2935	1585	2260	2208.82	0.61	41235	2570	2415	2325	2170	2080	2370	2125	159	675	500	1530	5	1	31756563	700	-157.50	1.48	12	0.62	-14.00	1490.00	5700	20220928	-61.32	2080	20230103	6.01	4590	-51.96	20230216	2080	6.01	20230103	5700	-61.32	20221026	2080	6.01	20230103	0.58	N	032790	500	158 억	193561	N	N	N	00	N
5	20230927	130406	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2195	-65	5	-2.88	411341745	186232	40.10	2190	2270	2180	2935	1585	2260	2208.76	0.61	42223	2570	2415	2325	2170	2080	2370	2125	159	675	500	1530	5	1	31756563	697	-156.79	1.47	12	0.59	-14.00	1490.00	5700	20220928	-61.49	2080	20230103	5.53	4590	-52.18	20230216	2080	5.53	20230103	5700	-61.49	20221026	2080	5.53	20230103	0.58	N	032790	500	158 억	193561	N	N	N	00	N
6	20230927	120406	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2190	-70	5	-3.10	388200365	175718	37.83	2190	2270	2180	2935	1585	2260	2209.22	0.61	42248	2570	2415	2325	2170	2080	2370	2125	159	675	500	1530	5	1	31756563	695	-156.43	1.47	12	0.55	-14.00	1490.00	5700	20220928	-61.58	2080	20230103	5.29	4590	-52.29	20230216	2080	5.29	20230103	5700	-61.58	20221026	2080	5.29	20230103	0.58	N	032790	500	158 억	193561	N	N	N	00	N
7	20230927	110409	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2215	-45	5	-1.99	316906960	143291	30.85	2190	2270	2180	2935	1585	2260	2211.63	0.61	25747	2570	2415	2325	2170	2080	2370	2125	159	675	500	1530	5	1	31756563	703	-158.21	1.49	12	0.45	-14.00	1490.00	5700	20220928	-61.14	2080	20230103	6.49	4590	-51.74	20230216	2080	6.49	20230103	5700	-61.14	20221026	2080	6.49	20230103	0.58	N	032790	500	158 억	193561	N	N	N	00	N
8	20230927	100406	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2245	-15	5	-0.66	179308670	80970	17.43	2190	2270	2190	2935	1585	2260	2214.51	0.61	19718	2570	2415	2325	2170	2080	2370	2125	159	675	500	1530	5	1	31756563	713	-160.36	1.51	12	0.25	-14.00	1490.00	5700	20220928	-60.61	2080	20230103	7.93	4590	-51.09	20230216	2080	7.93	20230103	5700	-60.61	20221026	2080	7.93	20230103	0.58	N	032790	500	158 억	193561	N	N	N	00	N
9	20230927	090413	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2200	-60	5	-2.65	33348900	15206	3.27	2190	2235	2190	2935	1585	2260	2193.14	0.61	2555	2570	2415	2325	2170	2080	2370	2125	159	675	500	1530	5	1	31756563	699	-157.14	1.48	12	0.05	-14.00	1490.00	5700	20220928	-61.40	2080	20230103	5.77	4590	-52.07	20230216	2080	5.77	20230103	5700	-61.40	20221026	2080	5.77	20230103	0.58	N	032790	500	158 억	193561	N	N	N	00	N
10	20230926	160406	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2260	-130	5	-5.44	1066384090	464435	32.67	2480	2480	2235	3105	1675	2390	2296.08	0.54	14906	2856	2622	2461	2227	2066	2542	2147	159	715	500	1620	5	1	31756563	718	-161.43	1.52	12	1.46	-14.00	1490.00	5700	20220927	-60.35	2080	20230103	8.65	4590	-50.76	20230216	2080	8.65	20230103	5700	-60.35	20221026	2080	8.65	20230103	0.53	N	032790	500	158 억	171899	N	N	N	00	N
11	20230926	150408	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2270	-120	5	-5.02	982845030	427575	30.07	2480	2480	2235	3105	1675	2390	2298.64	0.54	15585	2856	2622	2461	2227	2066	2542	2147	159	715	500	1620	5	1	31756563	721	-162.14	1.52	12	1.35	-14.00	1490.00	5700	20220927	-60.18	2080	20230103	9.13	4590	-50.54	20230216	2080	9.13	20230103	5700	-60.18	20221026	2080	9.13	20230103	0.53	N	032790	500	158 억	171899	N	N	N	00	N
12	20230926	140402	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2260	-130	5	-5.44	786934160	342488	24.09	2480	2480	2235	3105	1675	2390	2297.69	0.54	21209	2856	2622	2461	2227	2066	2542	2147	159	715	500	1620	5	1	31756563	718	-161.43	1.52	12	1.08	-14.00	1490.00	5700	20220927	-60.35	2080	20230103	8.65	4590	-50.76	20230216	2080	8.65	20230103	5700	-60.35	20221026	2080	8.65	20230103	0.53	N	032790	500	158 억	171899	N	N	N	00	N
13	20230926	130404	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2275	-115	5	-4.81	732079315	318200	22.38	2480	2480	2235	3105	1675	2390	2300.68	0.54	23451	2856	2622	2461	2227	2066	2542	2147	159	715	500	1620	5	1	31756563	722	-162.50	1.53	12	1.00	-14.00	1490.00	5700	20220927	-60.09	2080	20230103	9.38	4590	-50.44	20230216	2080	9.38	20230103	5700	-60.09	20221026	2080	9.38	20230103	0.53	N	032790	500	158 억	171899	N	N	N	00	N
14	20230926	120406	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2300	-90	5	-3.77	610438945	264397	18.60	2480	2480	2235	3105	1675	2390	2308.78	0.54	26073	2856	2622	2461	2227	2066	2542	2147	159	715	500	1620	5	1	31756563	730	-164.29	1.54	12	0.83	-14.00	1490.00	5700	20220927	-59.65	2080	20230103	10.58	4590	-49.89	20230216	2080	10.58	20230103	5700	-59.65	20221026	2080	10.58	20230103	0.53	N	032790	500	158 억	171899	N	N	N	00	N
15	20230926	110406	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2300	-90	5	-3.77	547751795	236909	16.66	2480	2480	2235	3105	1675	2390	2312.06	0.54	28181	2856	2622	2461	2227	2066	2542	2147	159	715	500	1620	5	1	31756563	730	-164.29	1.54	12	0.75	-14.00	1490.00	5700	20220927	-59.65	2080	20230103	10.58	4590	-49.89	20230216	2080	10.58	20230103	5700	-59.65	20221026	2080	10.58	20230103	0.53	N	032790	500	158 억	171899	N	N	N	00	N
16	20230926	100404	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2295	-95	5	-3.97	483732410	208947	14.70	2480	2480	2235	3105	1675	2390	2315.08	0.54	24020	2856	2622	2461	2227	2066	2542	2147	159	715	500	1620	5	1	31756563	729	-163.93	1.54	12	0.66	-14.00	1490.00	5700	20220927	-59.74	2080	20230103	10.34	4590	-50.00	20230216	2080	10.34	20230103	5700	-59.74	20221026	2080	10.34	20230103	0.53	N	032790	500	158 억	171899	N	N	N	00	N
17	20230926	090404	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2380	-10	5	-0.42	55576985	22914	1.61	2480	2480	2380	3105	1675	2390	2425.53	0.54	-10968	2856	2622	2461	2227	2066	2542	2147	159	715	500	1620	5	1	31756563	756	-170.00	1.60	12	0.07	-14.00	1490.00	5700	20220927	-58.25	2080	20230103	14.42	4590	-48.15	20230216	2080	14.42	20230103	5700	-58.25	20221026	2080	14.42	20230103	0.53	N	032790	500	158 억	171899	N	N	N	00	N
18	20230925	160404	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	2390	20	2	0.84	3526225015	1415560	254.20	2460	2695	2300	3080	1660	2370	2491.12	0.92	-120596	2660	2515	2405	2260	2150	2460	2205	159	710	500	1610	5	1	31756563	759	-170.71	1.60	12	4.46	-14.00	1490.00	5700	20220926	-58.07	2080	20230103	14.90	4590	-47.93	20230216	2080	14.90	20230103	5700	-58.07	20221026	2080	14.90	20230103	0.53	N	032790	500	158 억	292495	N	N	N	01	N
19	20230925	150407	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	2350	-20	5	-0.84	3491464345	1400840	251.55	2460	2695	2300	3080	1660	2370	2492.41	0.92	-121545	2660	2515	2405	2260	2150	2460	2205	159	710	500	1610	5	1	31756563	746	-167.86	1.58	12	4.41	-14.00	1490.00	5700	20220926	-58.77	2080	20230103	12.98	4590	-48.80	20230216	2080	12.98	20230103	5700	-58.77	20221026	2080	12.98	20230103	0.53	N	032790	500	158 억	292495	N	N	N	01	N
20	20230925	140400	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	2365	-5	5	-0.21	3433887395	1376305	247.15	2460	2695	2300	3080	1660	2370	2495.00	0.92	-121710	2660	2515	2405	2260	2150	2460	2205	159	710	500	1610	5	1	31756563	751	-168.93	1.59	12	4.33	-14.00	1490.00	5700	20220926	-58.51	2080	20230103	13.70	4590	-48.47	20230216	2080	13.70	20230103	5700	-58.51	20221026	2080	13.70	20230103	0.53	N	032790	500	158 억	292495	N	N	N	01	N
21	20230925	130401	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	2370	0	3	0.00	3342134780	1337225	240.13	2460	2695	2300	3080	1660	2370	2499.31	0.92	-124482	2660	2515	2405	2260	2150	2460	2205	159	710	500	1610	5	1	31756563	753	-169.29	1.59	12	4.21	-14.00	1490.00	5700	20220926	-58.42	2080	20230103	13.94	4590	-48.37	20230216	2080	13.94	20230103	5700	-58.42	20221026	2080	13.94	20230103	0.53	N	032790	500	158 억	292495	N	N	N	01	N
22	20230925	120406	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	2415	45	2	1.90	3245246730	1296705	232.85	2460	2695	2300	3080	1660	2370	2502.69	0.92	-119662	2660	2515	2405	2260	2150	2460	2205	159	710	500	1610	5	1	31756563	767	-172.50	1.62	12	4.08	-14.00	1490.00	5700	20220926	-57.63	2080	20230103	16.11	4590	-47.39	20230216	2080	16.11	20230103	5700	-57.63	20221026	2080	16.11	20230103	0.53	N	032790	500	158 억	292495	N	N	N	01	N
23	20230925	110401	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	2430	60	2	2.53	3003646875	1195404	214.66	2460	2695	2300	3080	1660	2370	2512.66	0.92	-133050	2660	2515	2405	2260	2150	2460	2205	159	710	500	1610	5	1	31756563	772	-173.57	1.63	12	3.76	-14.00	1490.00	5700	20220926	-57.37	2080	20230103	16.83	4590	-47.06	20230216	2080	16.83	20230103	5700	-57.37	20221026	2080	16.83	20230103	0.53	N	032790	500	158 억	292495	N	N	N	01	N
24	20230925	100403	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	2490	120	2	5.06	1917704620	772879	138.79	2460	2635	2300	3080	1660	2370	2481.25	0.92	-113802	2660	2515	2405	2260	2150	2460	2205	159	710	500	1610	5	1	31756563	791	-177.86	1.67	12	2.43	-14.00	1490.00	5700	20220926	-56.32	2080	20230103	19.71	4590	-45.75	20230216	2080	19.71	20230103	5700	-56.32	20221026	2080	19.71	20230103	0.53	N	032790	500	158 억	292495	N	N	N	01	N
25	20230925	090403	54	100.00	KOSDAQ	정보기기	N	N	N	N	N	2410	40	2	1.69	388044425	155255	27.88	2460	2570	2400	3080	1660	2370	2499.40	0.92	-27531	2660	2515	2405	2260	2150	2460	2205	159	710	500	1610	5	1	31756563	765	-172.14	1.62	12	0.49	-14.00	1490.00	5700	20220926	-57.72	2080	20230103	15.87	4590	-47.49	20230216	2080	15.87	20230103	5700	-57.72	20221026	2080	15.87	20230103	0.53	N	032790	500	158 억	292495	N	N	N	01	N
26	20230922	160415	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2370	-120	5	-4.82	1329451980	556815	170.40	2490	2550	2295	3235	1745	2490	2387.30	0.74	57281	2720	2605	2535	2420	2350	2570	2385	159	745	500	1690	5	1	31756563	753	-169.29	1.59	12	1.75	-14.00	1490.00	5700	20220923	-58.42	2080	20230103	13.94	4590	-48.37	20230216	2080	13.94	20230103	5700	-58.42	20221026	2080	13.94	20230103	0.50	N	032790	500	158 억	234028	N	N	N	00	N
27	20230922	150412	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2370	-120	5	-4.82	1302573555	545448	166.93	2490	2550	2295	3235	1745	2490	2387.77	0.74	56085	2720	2605	2535	2420	2350	2570	2385	159	745	500	1690	5	1	31756563	753	-169.29	1.59	12	1.72	-14.00	1490.00	5700	20220923	-58.42	2080	20230103	13.94	4590	-48.37	20230216	2080	13.94	20230103	5700	-58.42	20221026	2080	13.94	20230103	0.50	N	032790	500	158 억	234028	N	N	N	00	N
28	20230922	140413	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2370	-120	5	-4.82	1202441420	502904	153.91	2490	2550	2295	3235	1745	2490	2390.67	0.74	47847	2720	2605	2535	2420	2350	2570	2385	159	745	500	1690	5	1	31756563	753	-169.29	1.59	12	1.58	-14.00	1490.00	5700	20220923	-58.42	2080	20230103	13.94	4590	-48.37	20230216	2080	13.94	20230103	5700	-58.42	20221026	2080	13.94	20230103	0.50	N	032790	500	158 억	234028	N	N	N	00	N
29	20230922	130351	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2345	-145	5	-5.82	1095238095	457491	140.01	2490	2550	2295	3235	1745	2490	2393.67	0.74	43829	2720	2605	2535	2420	2350	2570	2385	159	745	500	1690	5	1	31756563	745	-167.50	1.57	12	1.44	-14.00	1490.00	5700	20220923	-58.86	2080	20230103	12.74	4590	-48.91	20230216	2080	12.74	20230103	5700	-58.86	20221026	2080	12.74	20230103	0.50	N	032790	500	158 억	234028	N	N	N	00	N
30	20230922	120349	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2355	-135	5	-5.42	671044045	275091	84.19	2490	2550	2330	3235	1745	2490	2439.05	0.74	22180	2720	2605	2535	2420	2350	2570	2385	159	745	500	1690	5	1	31756563	748	-168.21	1.58	12	0.87	-14.00	1490.00	5700	20220923	-58.68	2080	20230103	13.22	4590	-48.69	20230216	2080	13.22	20230103	5700	-58.68	20221026	2080	13.22	20230103	0.50	N	032790	500	158 억	234028	N	N	N	00	N
31	20230922	110348	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2415	-75	5	-3.01	532082015	216759	66.34	2490	2550	2395	3235	1745	2490	2454.45	0.74	18766	2720	2605	2535	2420	2350	2570	2385	159	745	500	1690	5	1	31756563	767	-172.50	1.62	12	0.68	-14.00	1490.00	5700	20220923	-57.63	2080	20230103	16.11	4590	-47.39	20230216	2080	16.11	20230103	5700	-57.63	20221026	2080	16.11	20230103	0.50	N	032790	500	158 억	234028	N	N	N	00	N
32	20230922	100349	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2475	-15	5	-0.60	264872875	106221	32.51	2490	2550	2435	3235	1745	2490	2493.66	0.74	-8432	2720	2605	2535	2420	2350	2570	2385	159	745	500	1690	5	1	31756563	786	-176.79	1.66	12	0.33	-14.00	1490.00	5700	20220923	-56.58	2080	20230103	18.99	4590	-46.08	20230216	2080	18.99	20230103	5700	-56.58	20221026	2080	18.99	20230103	0.50	N	032790	500	158 억	234028	N	N	N	00	N
33	20230922	090344	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2465	-25	5	-1.00	22577580	9065	2.77	2490	2515	2465	3235	1745	2490	2490.77	0.74	-796	2720	2605	2535	2420	2350	2570	2385	159	745	500	1690	5	1	31756563	783	-176.07	1.65	12	0.03	-14.00	1490.00	5700	20220923	-56.75	2080	20230103	18.51	4590	-46.30	20230216	2080	18.51	20230103	5700	-56.75	20221026	2080	18.51	20230103	0.50	N	032790	500	158 억	234028	N	N	N	00	N
34	20230921	160350	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2490	-70	5	-2.73	823970640	326180	72.72	2560	2650	2465	3325	1795	2560	2526.35	0.69	13450	2886	2722	2636	2472	2386	2680	2430	159	765	500	1740	5	1	31756563	791	-177.86	1.67	12	1.03	-14.00	1490.00	5700	20220922	-56.32	2080	20230103	19.71	4590	-45.75	20230216	2080	19.71	20230103	5700	-56.32	20221026	2080	19.71	20230103	0.50	N	032790	500	158 억	220525	N	N	N	00	N
35	20230921	150346	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2495	-65	5	-2.54	755769885	298680	66.59	2560	2650	2465	3325	1795	2560	2530.37	0.69	9612	2886	2722	2636	2472	2386	2680	2430	159	765	500	1740	5	1	31756563	792	-178.21	1.67	12	0.94	-14.00	1490.00	5700	20220922	-56.23	2080	20230103	19.95	4590	-45.64	20230216	2080	19.95	20230103	5700	-56.23	20221026	2080	19.95	20230103	0.50	N	032790	500	158 억	220525	N	N	N	00	N
36	20230921	140347	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2500	-60	5	-2.34	699883485	276319	61.60	2560	2650	2465	3325	1795	2560	2532.88	0.69	9294	2886	2722	2636	2472	2386	2680	2430	159	765	500	1740	5	1	31756563	794	-178.57	1.68	12	0.87	-14.00	1490.00	5700	20220922	-56.14	2080	20230103	20.19	4590	-45.53	20230216	2080	20.19	20230103	5700	-56.14	20221026	2080	20.19	20230103	0.50	N	032790	500	158 억	220525	N	N	N	00	N
37	20230921	130344	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2490	-70	5	-2.73	605667855	238521	53.18	2560	2650	2470	3325	1795	2560	2539.26	0.69	-911	2886	2722	2636	2472	2386	2680	2430	159	765	500	1740	5	1	31756563	791	-177.86	1.67	12	0.75	-14.00	1490.00	5700	20220922	-56.32	2080	20230103	19.71	4590	-45.75	20230216	2080	19.71	20230103	5700	-56.32	20221026	2080	19.71	20230103	0.50	N	032790	500	158 억	220525	N	N	N	00	N
38	20230921	120343	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2475	-85	5	-3.32	561661900	220801	49.23	2560	2650	2470	3325	1795	2560	2543.75	0.69	4854	2886	2722	2636	2472	2386	2680	2430	159	765	500	1740	5	1	31756563	786	-176.79	1.66	12	0.70	-14.00	1490.00	5700	20220922	-56.58	2080	20230103	18.99	4590	-46.08	20230216	2080	18.99	20230103	5700	-56.58	20221026	2080	18.99	20230103	0.50	N	032790	500	158 억	220525	N	N	N	00	N
39	20230921	110351	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2515	-45	5	-1.76	446802910	174779	38.97	2560	2650	2490	3325	1795	2560	2556.39	0.69	13027	2886	2722	2636	2472	2386	2680	2430	159	765	500	1740	5	1	31756563	799	-179.64	1.69	12	0.55	-14.00	1490.00	5700	20220922	-55.88	2080	20230103	20.91	4590	-45.21	20230216	2080	20.91	20230103	5700	-55.88	20221026	2080	20.91	20230103	0.50	N	032790	500	158 억	220525	N	N	N	00	N
40	20230921	100344	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2565	5	2	0.20	279051775	108174	24.12	2560	2650	2530	3325	1795	2560	2579.66	0.69	6195	2886	2722	2636	2472	2386	2680	2430	159	765	500	1740	5	1	31756563	815	-183.21	1.72	12	0.34	-14.00	1490.00	5700	20220922	-55.00	2080	20230103	23.32	4590	-44.12	20230216	2080	23.32	20230103	5700	-55.00	20221026	2080	23.32	20230103	0.50	N	032790	500	158 억	220525	N	N	N	00	N
41	20230921	090349	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2620	60	2	2.34	22301565	8533	1.90	2560	2650	2560	3325	1795	2560	2613.59	0.69	-1321	2886	2722	2636	2472	2386	2680	2430	159	765	500	1740	5	1	31756563	832	-187.14	1.76	12	0.03	-14.00	1490.00	5700	20220922	-54.04	2080	20230103	25.96	4590	-42.92	20230216	2080	25.96	20230103	5700	-54.04	20221026	2080	25.96	20230103	0.50	N	032790	500	158 억	220525	N	N	N	00	N
42	20230920	160350	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2560	-230	5	-8.24	1173251515	446675	239.74	2800	2800	2550	3625	1955	2790	2626.86	0.60	30441	2953	2871	2813	2731	2673	2842	2702	159	835	500	1890	5	1	31756563	813	-182.86	1.72	12	1.41	-14.00	1490.00	5700	20220921	-55.09	2080	20230103	23.08	4590	-44.23	20230216	2080	23.08	20230103	5700	-55.09	20221026	2080	23.08	20230103	0.49	N	032790	500	158 억	190084	N	N	N	00	N
43	20230920	150340	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2600	-190	5	-6.81	1056955910	401379	215.43	2800	2800	2550	3625	1955	2790	2633.31	0.60	26640	2953	2871	2813	2731	2673	2842	2702	159	835	500	1890	5	1	31756563	826	-185.71	1.74	12	1.26	-14.00	1490.00	5700	20220921	-54.39	2080	20230103	25.00	4590	-43.36	20230216	2080	25.00	20230103	5700	-54.39	20221026	2080	25.00	20230103	0.49	N	032790	500	158 억	190084	N	N	N	00	N
44	20230920	140343	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2590	-200	5	-7.17	910525605	344690	185.00	2800	2800	2550	3625	1955	2790	2641.58	0.60	24147	2953	2871	2813	2731	2673	2842	2702	159	835	500	1890	5	1	31756563	822	-185.00	1.74	12	1.09	-14.00	1490.00	5700	20220921	-54.56	2080	20230103	24.52	4590	-43.57	20230216	2080	24.52	20230103	5700	-54.56	20221026	2080	24.52	20230103	0.49	N	032790	500	158 억	190084	N	N	N	00	N
45	20230920	130342	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2630	-160	5	-5.73	692419485	260715	139.93	2800	2800	2595	3625	1955	2790	2655.85	0.60	31025	2953	2871	2813	2731	2673	2842	2702	159	835	500	1890	5	1	31756563	835	-187.86	1.77	12	0.82	-14.00	1490.00	5700	20220921	-53.86	2080	20230103	26.44	4590	-42.70	20230216	2080	26.44	20230103	5700	-53.86	20221026	2080	26.44	20230103	0.49	N	032790	500	158 억	190084	N	N	N	00	N
46	20230920	120341	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2670	-120	5	-4.30	471264530	176489	94.73	2800	2800	2635	3625	1955	2790	2670.22	0.60	47096	2953	2871	2813	2731	2673	2842	2702	159	835	500	1890	5	1	31756563	848	-190.71	1.79	12	0.56	-14.00	1490.00	5700	20220921	-53.16	2080	20230103	28.37	4590	-41.83	20230216	2080	28.37	20230103	5700	-53.16	20221026	2080	28.37	20230103	0.49	N	032790	500	158 억	190084	N	N	N	00	N
47	20230920	110345	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2660	-130	5	-4.66	421125035	157614	84.60	2800	2800	2635	3625	1955	2790	2671.88	0.60	47774	2953	2871	2813	2731	2673	2842	2702	159	835	500	1890	5	1	31756563	845	-190.00	1.79	12	0.50	-14.00	1490.00	5700	20220921	-53.33	2080	20230103	27.88	4590	-42.05	20230216	2080	27.88	20230103	5700	-53.33	20221026	2080	27.88	20230103	0.49	N	032790	500	158 억	190084	N	N	N	00	N
48	20230920	100335	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2665	-125	5	-4.48	179292430	66233	35.55	2800	2800	2665	3625	1955	2790	2707.00	0.60	4295	2953	2871	2813	2731	2673	2842	2702	159	835	500	1890	5	1	31756563	846	-190.36	1.79	12	0.21	-14.00	1490.00	5700	20220921	-53.25	2080	20230103	28.12	4590	-41.94	20230216	2080	28.12	20230103	5700	-53.25	20221026	2080	28.12	20230103	0.49	N	032790	500	158 억	190084	N	N	N	00	N
49	20230920	090343	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2790	0	3	0.00	7911740	2826	1.52	2800	2800	2790	3625	1955	2790	2799.62	0.60	-310	2953	2871	2813	2731	2673	2842	2702	159	835	500	1890	5	1	31756563	886	-199.29	1.87	12	0.01	-14.00	1490.00	5700	20220921	-51.05	2080	20230103	34.13	4590	-39.22	20230216	2080	34.13	20230103	5700	-51.05	20221026	2080	34.13	20230103	0.49	N	032790	500	158 억	190084	N	N	N	00	N
50	20230919	160339	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2790	-50	5	-1.76	522022680	186261	113.14	2830	2895	2755	3690	1990	2840	2802.64	0.70	-31963	2970	2905	2835	2770	2700	2937	2802	159	850	500	1930	5	1	31756563	886	-199.29	1.87	12	0.59	-14.00	1490.00	5700	20220920	-51.05	2080	20230103	34.13	4590	-39.22	20230216	2080	34.13	20230103	5700	-51.05	20221026	2080	34.13	20230103	0.48	N	032790	500	158 억	222047	N	N	N	00	N
51	20230919	150338	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2770	-70	5	-2.46	458303630	163260	99.17	2830	2895	2755	3690	1990	2840	2807.20	0.70	-28194	2970	2905	2835	2770	2700	2937	2802	159	850	500	1930	5	1	31756563	880	-197.86	1.86	12	0.51	-14.00	1490.00	5700	20220920	-51.40	2080	20230103	33.17	4590	-39.65	20230216	2080	33.17	20230103	5700	-51.40	20221026	2080	33.17	20230103	0.48	N	032790	500	158 억	222047	N	N	N	00	N
52	20230919	140336	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2815	-25	5	-0.88	412098775	146628	89.07	2830	2895	2755	3690	1990	2840	2810.51	0.70	-27430	2970	2905	2835	2770	2700	2937	2802	159	850	500	1930	5	1	31756563	894	-201.07	1.89	12	0.46	-14.00	1490.00	5700	20220920	-50.61	2080	20230103	35.34	4590	-38.67	20230216	2080	35.34	20230103	5700	-50.61	20221026	2080	35.34	20230103	0.48	N	032790	500	158 억	222047	N	N	N	00	N
53	20230919	130335	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2815	-25	5	-0.88	400948410	142656	86.66	2830	2895	2755	3690	1990	2840	2810.60	0.70	-27948	2970	2905	2835	2770	2700	2937	2802	159	850	500	1930	5	1	31756563	894	-201.07	1.89	12	0.45	-14.00	1490.00	5700	20220920	-50.61	2080	20230103	35.34	4590	-38.67	20230216	2080	35.34	20230103	5700	-50.61	20221026	2080	35.34	20230103	0.48	N	032790	500	158 억	222047	N	N	N	00	N
54	20230919	120345	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2800	-40	5	-1.41	379366820	135044	82.03	2830	2895	2755	3690	1990	2840	2809.21	0.70	-25767	2970	2905	2835	2770	2700	2937	2802	159	850	500	1930	5	1	31756563	889	-200.00	1.88	12	0.43	-14.00	1490.00	5700	20220920	-50.88	2080	20230103	34.62	4590	-39.00	20230216	2080	34.62	20230103	5700	-50.88	20221026	2080	34.62	20230103	0.48	N	032790	500	158 억	222047	N	N	N	00	N
55	20230919	110346	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2800	-40	5	-1.41	233392685	82604	50.18	2830	2895	2800	3690	1990	2840	2825.44	0.70	6504	2970	2905	2835	2770	2700	2937	2802	159	850	500	1930	5	1	31756563	889	-200.00	1.88	12	0.26	-14.00	1490.00	5700	20220920	-50.88	2080	20230103	34.62	4590	-39.00	20230216	2080	34.62	20230103	5700	-50.88	20221026	2080	34.62	20230103	0.48	N	032790	500	158 억	222047	N	N	N	00	N
56	20230919	100340	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2830	-10	5	-0.35	131624830	46325	28.14	2830	2895	2800	3690	1990	2840	2841.33	0.70	4366	2970	2905	2835	2770	2700	2937	2802	159	850	500	1930	5	1	31756563	899	-202.14	1.90	12	0.15	-14.00	1490.00	5700	20220920	-50.35	2080	20230103	36.06	4590	-38.34	20230216	2080	36.06	20230103	5700	-50.35	20221026	2080	36.06	20230103	0.48	N	032790	500	158 억	222047	N	N	N	00	N
57	20230919	090339	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2825	-15	5	-0.53	16145390	5710	3.47	2830	2835	2810	3690	1990	2840	2827.56	0.70	3054	2970	2905	2835	2770	2700	2937	2802	159	850	500	1930	5	1	31756563	897	-201.79	1.90	12	0.02	-14.00	1490.00	5700	20220920	-50.44	2080	20230103	35.82	4590	-38.45	20230216	2080	35.82	20230103	5700	-50.44	20221026	2080	35.82	20230103	0.48	N	032790	500	158 억	222047	N	N	N	00	N
58	20230918	160343	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2840	40	2	1.43	463228880	164203	65.59	2835	2900	2765	3640	1960	2800	2821.08	0.56	42159	3036	2917	2826	2707	2616	2872	2662	159	840	500	1900	5	1	31756563	902	-202.86	1.91	12	0.52	-14.00	1490.00	5700	20220919	-50.18	2080	20230103	36.54	4590	-38.13	20230216	2080	36.54	20230103	5700	-50.18	20221026	2080	36.54	20230103	0.46	N	032790	500	158 억	178347	N	N	N	00	N
59	20230918	150338	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2850	50	2	1.79	444088445	157456	62.90	2835	2900	2765	3640	1960	2800	2820.40	0.56	42323	3036	2917	2826	2707	2616	2872	2662	159	840	500	1900	5	1	31756563	905	-203.57	1.91	12	0.50	-14.00	1490.00	5700	20220919	-50.00	2080	20230103	37.02	4590	-37.91	20230216	2080	37.02	20230103	5700	-50.00	20221026	2080	37.02	20230103	0.46	N	032790	500	158 억	178347	N	N	N	00	N
60	20230918	140347	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2840	40	2	1.43	419697235	148847	59.46	2835	2900	2765	3640	1960	2800	2819.66	0.56	42234	3036	2917	2826	2707	2616	2872	2662	159	840	500	1900	5	1	31756563	902	-202.86	1.91	12	0.47	-14.00	1490.00	5700	20220919	-50.18	2080	20230103	36.54	4590	-38.13	20230216	2080	36.54	20230103	5700	-50.18	20221026	2080	36.54	20230103	0.46	N	032790	500	158 억	178347	N	N	N	00	N
61	20230918	130339	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2860	60	2	2.14	378235705	134321	53.65	2835	2900	2765	3640	1960	2800	2815.91	0.56	39015	3036	2917	2826	2707	2616	2872	2662	159	840	500	1900	5	1	31756563	908	-204.29	1.92	12	0.42	-14.00	1490.00	5700	20220919	-49.82	2080	20230103	37.50	4590	-37.69	20230216	2080	37.50	20230103	5700	-49.82	20221026	2080	37.50	20230103	0.46	N	032790	500	158 억	178347	N	N	N	00	N
62	20230918	120341	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2815	15	2	0.54	281424565	100419	40.11	2835	2835	2765	3640	1960	2800	2802.50	0.56	28110	3036	2917	2826	2707	2616	2872	2662	159	840	500	1900	5	1	31756563	894	-201.07	1.89	12	0.32	-14.00	1490.00	5700	20220919	-50.61	2080	20230103	35.34	4590	-38.67	20230216	2080	35.34	20230103	5700	-50.61	20221026	2080	35.34	20230103	0.46	N	032790	500	158 억	178347	N	N	N	00	N
63	20230918	110342	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2805	5	2	0.18	254569635	90880	36.30	2835	2835	2765	3640	1960	2800	2801.16	0.56	29048	3036	2917	2826	2707	2616	2872	2662	159	840	500	1900	5	1	31756563	891	-200.36	1.88	12	0.29	-14.00	1490.00	5700	20220919	-50.79	2080	20230103	34.86	4590	-38.89	20230216	2080	34.86	20230103	5700	-50.79	20221026	2080	34.86	20230103	0.46	N	032790	500	158 억	178347	N	N	N	00	N
64	20230918	100336	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2820	20	2	0.71	195109010	69807	27.88	2835	2835	2765	3640	1960	2800	2794.98	0.56	24766	3036	2917	2826	2707	2616	2872	2662	159	840	500	1900	5	1	31756563	896	-201.43	1.89	12	0.22	-14.00	1490.00	5700	20220919	-50.53	2080	20230103	35.58	4590	-38.56	20230216	2080	35.58	20230103	5700	-50.53	20221026	2080	35.58	20230103	0.46	N	032790	500	158 억	178347	N	N	N	00	N
65	20230918	090334	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2810	10	2	0.36	19095710	6796	2.71	2835	2835	2800	3640	1960	2800	2809.87	0.56	-4842	3036	2917	2826	2707	2616	2872	2662	159	840	500	1900	5	1	31756563	892	-200.71	1.89	12	0.02	-14.00	1490.00	5700	20220919	-50.70	2080	20230103	35.10	4590	-38.78	20230216	2080	35.10	20230103	5700	-50.70	20221026	2080	35.10	20230103	0.46	N	032790	500	158 억	178347	N	N	N	00	N
66	20230915	160339	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2800	-60	5	-2.10	700779495	249472	50.99	2860	2945	2735	3715	2005	2860	2809.03	0.51	17074	3146	3002	2901	2757	2656	3075	2830	159	855	500	1940	5	1	31756563	889	-200.00	1.88	12	0.79	-14.00	1490.00	5700	20220916	-50.88	2080	20230103	34.62	4590	-39.00	20230216	2080	34.62	20230103	5700	-50.88	20221026	2080	34.62	20230103	0.46	N	032790	500	158 억	162144	N	N	N	00	N
67	20230915	150339	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2795	-65	5	-2.27	650366155	231474	47.31	2860	2945	2735	3715	2005	2860	2809.65	0.51	17666	3146	3002	2901	2757	2656	3075	2830	159	855	500	1940	5	1	31756563	888	-199.64	1.88	12	0.73	-14.00	1490.00	5700	20220916	-50.96	2080	20230103	34.38	4590	-39.11	20230216	2080	34.38	20230103	5700	-50.96	20221026	2080	34.38	20230103	0.46	N	032790	500	158 억	162144	N	N	N	00	N
68	20230915	140337	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2805	-55	5	-1.92	446240935	159662	32.63	2860	2860	2735	3715	2005	2860	2794.87	0.51	30703	3146	3002	2901	2757	2656	3075	2830	159	855	500	1940	5	1	31756563	891	-200.36	1.88	12	0.50	-14.00	1490.00	5700	20220916	-50.79	2080	20230103	34.86	4590	-38.89	20230216	2080	34.86	20230103	5700	-50.79	20221026	2080	34.86	20230103	0.46	N	032790	500	158 억	162144	N	N	N	00	N
69	20230915	130336	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2795	-65	5	-2.27	403822660	144503	29.53	2860	2860	2735	3715	2005	2860	2794.52	0.51	30033	3146	3002	2901	2757	2656	3075	2830	159	855	500	1940	5	1	31756563	888	-199.64	1.88	12	0.46	-14.00	1490.00	5700	20220916	-50.96	2080	20230103	34.38	4590	-39.11	20230216	2080	34.38	20230103	5700	-50.96	20221026	2080	34.38	20230103	0.46	N	032790	500	158 억	162144	N	N	N	00	N
70	20230915	120340	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2800	-60	5	-2.10	356703050	127572	26.07	2860	2860	2735	3715	2005	2860	2796.04	0.51	32089	3146	3002	2901	2757	2656	3075	2830	159	855	500	1940	5	1	31756563	889	-200.00	1.88	12	0.40	-14.00	1490.00	5700	20220916	-50.88	2080	20230103	34.62	4590	-39.00	20230216	2080	34.62	20230103	5700	-50.88	20221026	2080	34.62	20230103	0.46	N	032790	500	158 억	162144	N	N	N	00	N
71	20230915	110340	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2815	-45	5	-1.57	322194185	115247	23.56	2860	2860	2735	3715	2005	2860	2795.63	0.51	32258	3146	3002	2901	2757	2656	3075	2830	159	855	500	1940	5	1	31756563	894	-201.07	1.89	12	0.36	-14.00	1490.00	5700	20220916	-50.61	2080	20230103	35.34	4590	-38.67	20230216	2080	35.34	20230103	5700	-50.61	20221026	2080	35.34	20230103	0.46	N	032790	500	158 억	162144	N	N	N	00	N
72	20230915	100341	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2790	-70	5	-2.45	247317230	88420	18.07	2860	2860	2735	3715	2005	2860	2797.00	0.51	21631	3146	3002	2901	2757	2656	3075	2830	159	855	500	1940	5	1	31756563	886	-199.29	1.87	12	0.28	-14.00	1490.00	5700	20220916	-51.05	2080	20230103	34.13	4590	-39.22	20230216	2080	34.13	20230103	5700	-51.05	20221026	2080	34.13	20230103	0.46	N	032790	500	158 억	162144	N	N	N	00	N
73	20230915	090335	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2805	-55	5	-1.92	58735475	20847	4.26	2860	2860	2770	3715	2005	2860	2817.25	0.51	911	3146	3002	2901	2757	2656	3075	2830	159	855	500	1940	5	1	31756563	891	-200.36	1.88	12	0.07	-14.00	1490.00	5700	20220916	-50.79	2080	20230103	34.86	4590	-38.89	20230216	2080	34.86	20230103	5700	-50.79	20221026	2080	34.86	20230103	0.46	N	032790	500	158 억	162144	N	N	N	00	N
74	20230914	160338	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2860	60	2	2.14	1389065755	476852	204.38	2805	3045	2800	3640	1960	2800	2913.26	0.44	21931	2950	2875	2815	2740	2680	2912	2777	159	840	500	1900	5	1	31756563	908	-204.29	1.92	12	1.50	-14.00	1490.00	5700	20220915	-49.82	2080	20230103	37.50	4590	-37.69	20230216	2080	37.50	20230103	5700	-49.82	20221026	2080	37.50	20230103	0.43	N	032790	500	158 억	138253	N	N	N	00	N
75	20230914	150333	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2860	60	2	2.14	1324866415	454375	194.74	2805	3045	2800	3640	1960	2800	2915.80	0.44	20622	2950	2875	2815	2740	2680	2912	2777	159	840	500	1900	5	1	31756563	908	-204.29	1.92	12	1.43	-14.00	1490.00	5700	20220915	-49.82	2080	20230103	37.50	4590	-37.69	20230216	2080	37.50	20230103	5700	-49.82	20221026	2080	37.50	20230103	0.43	N	032790	500	158 억	138253	N	N	N	00	N
76	20230914	140333	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2890	90	2	3.21	1288192420	441635	189.28	2805	3045	2800	3640	1960	2800	2916.87	0.44	23717	2950	2875	2815	2740	2680	2912	2777	159	840	500	1900	5	1	31756563	918	-206.43	1.94	12	1.39	-14.00	1490.00	5700	20220915	-49.30	2080	20230103	38.94	4590	-37.04	20230216	2080	38.94	20230103	5700	-49.30	20221026	2080	38.94	20230103	0.43	N	032790	500	158 억	138253	N	N	N	00	N
77	20230914	130331	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2885	85	2	3.04	1230520945	421542	180.67	2805	3045	2800	3640	1960	2800	2919.09	0.44	19449	2950	2875	2815	2740	2680	2912	2777	159	840	500	1900	5	1	31756563	916	-206.07	1.94	12	1.33	-14.00	1490.00	5700	20220915	-49.39	2080	20230103	38.70	4590	-37.15	20230216	2080	38.70	20230103	5700	-49.39	20221026	2080	38.70	20230103	0.43	N	032790	500	158 억	138253	N	N	N	00	N
78	20230914	120338	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2880	80	2	2.86	1177896180	403319	172.86	2805	3045	2800	3640	1960	2800	2920.51	0.44	20882	2950	2875	2815	2740	2680	2912	2777	159	840	500	1900	5	1	31756563	915	-205.71	1.93	12	1.27	-14.00	1490.00	5700	20220915	-49.47	2080	20230103	38.46	4590	-37.25	20230216	2080	38.46	20230103	5700	-49.47	20221026	2080	38.46	20230103	0.43	N	032790	500	158 억	138253	N	N	N	00	N
79	20230914	110334	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2890	90	2	3.21	1096312210	375099	160.77	2805	3045	2800	3640	1960	2800	2922.73	0.44	20862	2950	2875	2815	2740	2680	2912	2777	159	840	500	1900	5	1	31756563	918	-206.43	1.94	12	1.18	-14.00	1490.00	5700	20220915	-49.30	2080	20230103	38.94	4590	-37.04	20230216	2080	38.94	20230103	5700	-49.30	20221026	2080	38.94	20230103	0.43	N	032790	500	158 억	138253	N	N	N	00	N
80	20230914	100330	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2875	75	2	2.68	895826455	304865	130.67	2805	3045	2800	3640	1960	2800	2938.44	0.44	16346	2950	2875	2815	2740	2680	2912	2777	159	840	500	1900	5	1	31756563	913	-205.36	1.93	12	0.96	-14.00	1490.00	5700	20220915	-49.56	2080	20230103	38.22	4590	-37.36	20230216	2080	38.22	20230103	5700	-49.56	20221026	2080	38.22	20230103	0.43	N	032790	500	158 억	138253	N	N	N	00	N
81	20230914	090335	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2805	5	2	0.18	23303620	8314	3.56	2805	2815	2800	3640	1960	2800	2802.94	0.44	3117	2950	2875	2815	2740	2680	2912	2777	159	840	500	1900	5	1	31756563	891	-200.36	1.88	12	0.03	-14.00	1490.00	5700	20220915	-50.79	2080	20230103	34.86	4590	-38.89	20230216	2080	34.86	20230103	5700	-50.79	20221026	2080	34.86	20230103	0.43	N	032790	500	158 억	138253	N	N	N	00	N
82	20230913	160338	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2800	-15	5	-0.53	649303120	231043	57.90	2755	2890	2755	3655	1975	2815	2810.34	0.37	20275	3108	2961	2868	2721	2628	2915	2675	159	840	500	1910	5	1	31756563	889	-200.00	1.88	12	0.73	-14.00	1490.00	5700	20220914	-50.88	2080	20230103	34.62	4590	-39.00	20230216	2080	34.62	20230103	5700	-50.88	20221026	2080	34.62	20230103	0.50	N	032790	500	158 억	117707	N	N	N	00	N
83	20230913	150332	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2800	-15	5	-0.53	603049475	214453	53.74	2755	2890	2755	3655	1975	2815	2812.04	0.37	20323	3108	2961	2868	2721	2628	2915	2675	159	840	500	1910	5	1	31756563	889	-200.00	1.88	12	0.68	-14.00	1490.00	5700	20220914	-50.88	2080	20230103	34.62	4590	-39.00	20230216	2080	34.62	20230103	5700	-50.88	20221026	2080	34.62	20230103	0.50	N	032790	500	158 억	117707	N	N	N	00	N
84	20230913	140336	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2820	5	2	0.18	470073880	167081	41.87	2755	2890	2755	3655	1975	2815	2813.45	0.37	20808	3108	2961	2868	2721	2628	2915	2675	159	840	500	1910	5	1	31756563	896	-201.43	1.89	12	0.53	-14.00	1490.00	5700	20220914	-50.53	2080	20230103	35.58	4590	-38.56	20230216	2080	35.58	20230103	5700	-50.53	20221026	2080	35.58	20230103	0.50	N	032790	500	158 억	117707	N	N	N	00	N
85	20230913	130328	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2790	-25	5	-0.89	391411415	139024	34.84	2755	2890	2755	3655	1975	2815	2815.42	0.37	8880	3108	2961	2868	2721	2628	2915	2675	159	840	500	1910	5	1	31756563	886	-199.29	1.87	12	0.44	-14.00	1490.00	5700	20220914	-51.05	2080	20230103	34.13	4590	-39.22	20230216	2080	34.13	20230103	5700	-51.05	20221026	2080	34.13	20230103	0.50	N	032790	500	158 억	117707	N	N	N	00	N
86	20230913	120337	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2805	-10	5	-0.36	352865550	125241	31.39	2755	2890	2755	3655	1975	2815	2817.49	0.37	12648	3108	2961	2868	2721	2628	2915	2675	159	840	500	1910	5	1	31756563	891	-200.36	1.88	12	0.39	-14.00	1490.00	5700	20220914	-50.79	2080	20230103	34.86	4590	-38.89	20230216	2080	34.86	20230103	5700	-50.79	20221026	2080	34.86	20230103	0.50	N	032790	500	158 억	117707	N	N	N	00	N
87	20230913	110332	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2850	35	2	1.24	313918125	111313	27.90	2755	2890	2755	3655	1975	2815	2820.14	0.37	11916	3108	2961	2868	2721	2628	2915	2675	159	840	500	1910	5	1	31756563	905	-203.57	1.91	12	0.35	-14.00	1490.00	5700	20220914	-50.00	2080	20230103	37.02	4590	-37.91	20230216	2080	37.02	20230103	5700	-50.00	20221026	2080	37.02	20230103	0.50	N	032790	500	158 억	117707	N	N	N	00	N
88	20230913	100331	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2845	30	2	1.07	152097535	53506	13.41	2755	2890	2755	3655	1975	2815	2842.63	0.37	12280	3108	2961	2868	2721	2628	2915	2675	159	840	500	1910	5	1	31756563	903	-203.21	1.91	12	0.17	-14.00	1490.00	5700	20220914	-50.09	2080	20230103	36.78	4590	-38.02	20230216	2080	36.78	20230103	5700	-50.09	20221026	2080	36.78	20230103	0.50	N	032790	500	158 억	117707	N	N	N	00	N
89	20230913	090328	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2815	0	3	0.00	8295055	2997	0.75	2755	2850	2755	3655	1975	2815	2767.79	0.37	593	3108	2961	2868	2721	2628	2915	2675	159	840	500	1910	5	1	31756563	894	-201.07	1.89	12	0.01	-14.00	1490.00	5700	20220914	-50.61	2080	20230103	35.34	4590	-38.67	20230216	2080	35.34	20230103	5700	-50.61	20221026	2080	35.34	20230103	0.50	N	032790	500	158 억	117707	N	N	N	00	N
90	20230912	160326	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2815	-135	5	-4.58	1140240390	398321	94.76	2990	3015	2775	3835	2065	2950	2862.60	0.28	27916	3183	3066	3008	2891	2833	3037	2862	159	885	500	2000	5	1	31756563	894	-201.07	1.89	12	1.25	-14.00	1490.00	5700	20220913	-50.61	2080	20230103	35.34	4590	-38.67	20230216	2080	35.34	20230103	5700	-50.61	20221026	2080	35.34	20230103	0.46	N	032790	500	158 억	89791	N	N	N	00	N
91	20230912	150332	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2805	-145	5	-4.92	1076909710	375794	89.40	2990	3015	2775	3835	2065	2950	2865.51	0.28	20253	3183	3066	3008	2891	2833	3037	2862	159	885	500	2000	5	1	31756563	891	-200.36	1.88	12	1.18	-14.00	1490.00	5700	20220913	-50.79	2080	20230103	34.86	4590	-38.89	20230216	2080	34.86	20230103	5700	-50.79	20221026	2080	34.86	20230103	0.46	N	032790	500	158 억	89791	N	N	N	00	N
92	20230912	140331	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2800	-150	5	-5.08	926444085	321911	76.58	2990	3015	2790	3835	2065	2950	2877.77	0.28	5571	3183	3066	3008	2891	2833	3037	2862	159	885	500	2000	5	1	31756563	889	-200.00	1.88	12	1.01	-14.00	1490.00	5700	20220913	-50.88	2080	20230103	34.62	4590	-39.00	20230216	2080	34.62	20230103	5700	-50.88	20221026	2080	34.62	20230103	0.46	N	032790	500	158 억	89791	N	N	N	00	N
93	20230912	130328	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2850	-100	5	-3.39	825760510	286125	68.07	2990	3015	2805	3835	2065	2950	2885.83	0.28	2315	3183	3066	3008	2891	2833	3037	2862	159	885	500	2000	5	1	31756563	905	-203.57	1.91	12	0.90	-14.00	1490.00	5700	20220913	-50.00	2080	20230103	37.02	4590	-37.91	20230216	2080	37.02	20230103	5700	-50.00	20221026	2080	37.02	20230103	0.46	N	032790	500	158 억	89791	N	N	N	00	N
94	20230912	120323	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2830	-120	5	-4.07	765823445	264960	63.03	2990	3015	2805	3835	2065	2950	2890.15	0.28	6910	3183	3066	3008	2891	2833	3037	2862	159	885	500	2000	5	1	31756563	899	-202.14	1.90	12	0.83	-14.00	1490.00	5700	20220913	-50.35	2080	20230103	36.06	4590	-38.34	20230216	2080	36.06	20230103	5700	-50.35	20221026	2080	36.06	20230103	0.46	N	032790	500	158 억	89791	N	N	N	00	N
95	20230912	110327	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2855	-95	5	-3.22	545409500	187096	44.51	2990	3015	2840	3835	2065	2950	2914.98	0.28	17044	3183	3066	3008	2891	2833	3037	2862	159	885	500	2000	5	1	31756563	907	-203.93	1.92	12	0.59	-14.00	1490.00	5700	20220913	-49.91	2080	20230103	37.26	4590	-37.80	20230216	2080	37.26	20230103	5700	-49.91	20221026	2080	37.26	20230103	0.46	N	032790	500	158 억	89791	N	N	N	00	N
96	20230912	100327	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2945	-5	5	-0.17	227055380	76740	18.26	2990	3015	2935	3835	2065	2950	2958.86	0.28	12399	3183	3066	3008	2891	2833	3037	2862	159	885	500	2000	5	1	31756563	935	-210.36	1.98	12	0.24	-14.00	1490.00	5700	20220913	-48.33	2080	20230103	41.59	4590	-35.84	20230216	2080	41.59	20230103	5700	-48.33	20221026	2080	41.59	20230103	0.46	N	032790	500	158 억	89791	N	N	N	00	N
97	20230912	090331	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2935	-15	5	-0.51	28994095	9760	2.32	2990	2990	2935	3835	2065	2950	2972.59	0.28	-2886	3183	3066	3008	2891	2833	3037	2862	159	885	500	2000	5	1	31756563	932	-209.64	1.97	12	0.03	-14.00	1490.00	5700	20220913	-48.51	2080	20230103	41.11	4590	-36.06	20230216	2080	41.11	20230103	5700	-48.51	20221026	2080	41.11	20230103	0.46	N	032790	500	158 억	89791	N	N	N	00	N
98	20230911	160323	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2950	-5	5	-0.17	1255894640	417833	8.66	3015	3125	2950	3840	2070	2955	3006.00	0.21	22705	4241	3597	3251	2607	2261	3425	2435	159	885	500	2000	5	1	31756563	937	-210.71	1.98	12	1.32	-14.00	1490.00	5700	20220908	-48.25	2080	20230103	41.83	4590	-35.73	20230216	2080	41.83	20230103	5700	-48.25	20221026	2080	41.83	20230103	0.38	N	032790	500	158 억	67086	N	N	N	00	N
99	20230911	150330	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2990	35	2	1.18	1106476810	367317	7.61	3015	3125	2955	3840	2070	2955	3012.45	0.21	21859	4241	3597	3251	2607	2261	3425	2435	159	885	500	2000	5	1	31756563	950	-213.57	2.01	12	1.16	-14.00	1490.00	5700	20220908	-47.54	2080	20230103	43.75	4590	-34.86	20230216	2080	43.75	20230103	5700	-47.54	20221026	2080	43.75	20230103	0.38	N	032790	500	158 억	67086	N	N	N	00	N
100	20230911	140332	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3005	50	2	1.69	1012922290	335963	6.96	3015	3125	2955	3840	2070	2955	3015.12	0.21	33101	4241	3597	3251	2607	2261	3425	2435	159	885	500	2000	5	1	31756563	954	-214.64	2.02	12	1.06	-14.00	1490.00	5700	20220908	-47.28	2080	20230103	44.47	4590	-34.53	20230216	2080	44.47	20230103	5700	-47.28	20221026	2080	44.47	20230103	0.38	N	032790	500	158 억	67086	N	N	N	00	N
101	20230911	130325	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2995	40	2	1.35	953034190	316023	6.55	3015	3125	2955	3840	2070	2955	3015.86	0.21	30702	4241	3597	3251	2607	2261	3425	2435	159	885	500	2000	5	1	31756563	951	-213.93	2.01	12	1.00	-14.00	1490.00	5700	20220908	-47.46	2080	20230103	43.99	4590	-34.75	20230216	2080	43.99	20230103	5700	-47.46	20221026	2080	43.99	20230103	0.38	N	032790	500	158 억	67086	N	N	N	00	N
102	20230911	120327	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3040	85	2	2.88	881895615	292449	6.06	3015	3125	2955	3840	2070	2955	3015.72	0.21	30952	4241	3597	3251	2607	2261	3425	2435	159	885	500	2000	5	1	31756563	965	-217.14	2.04	12	0.92	-14.00	1490.00	5700	20220908	-46.67	2080	20230103	46.15	4590	-33.77	20230216	2080	46.15	20230103	5700	-46.67	20221026	2080	46.15	20230103	0.38	N	032790	500	158 억	67086	N	N	N	00	N
103	20230911	110321	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3040	85	2	2.88	769640675	255399	5.29	3015	3125	2955	3840	2070	2955	3013.67	0.21	23287	4241	3597	3251	2607	2261	3425	2435	159	885	500	2000	5	1	31756563	965	-217.14	2.04	12	0.80	-14.00	1490.00	5700	20220908	-46.67	2080	20230103	46.15	4590	-33.77	20230216	2080	46.15	20230103	5700	-46.67	20221026	2080	46.15	20230103	0.38	N	032790	500	158 억	67086	N	N	N	00	N
104	20230911	100323	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2990	35	2	1.18	383652085	128269	2.66	3015	3030	2955	3840	2070	2955	2991.22	0.21	35	4241	3597	3251	2607	2261	3425	2435	159	885	500	2000	5	1	31756563	950	-213.57	2.01	12	0.40	-14.00	1490.00	5700	20220908	-47.54	2080	20230103	43.75	4590	-34.86	20230216	2080	43.75	20230103	5700	-47.54	20221026	2080	43.75	20230103	0.38	N	032790	500	158 억	67086	N	N	N	00	N
105	20230911	090322	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2970	15	2	0.51	86765500	28907	0.60	3015	3020	2955	3840	2070	2955	3002.85	0.21	-5182	4241	3597	3251	2607	2261	3425	2435	159	885	500	2000	5	1	31756563	943	-212.14	1.99	12	0.09	-14.00	1490.00	5700	20220908	-47.89	2080	20230103	42.79	4590	-35.29	20230216	2080	42.79	20230103	5700	-47.89	20221026	2080	42.79	20230103	0.38	N	032790	500	158 억	67086	N	N	N	00	N
106	20230908	160326	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2955	-315	5	-9.63	16145012660	4803484	1267.85	3420	3895	2905	4250	2290	3270	3361.13	0.28	-19452	3536	3402	3316	3182	3096	3360	3140	159	980	500	2220	5	1	31756563	938	-211.07	1.98	12	15.13	-14.00	1490.00	5700	20220907	-48.16	2080	20230103	42.07	4590	-35.62	20230216	2080	42.07	20230103	5700	-48.16	20221026	2080	42.07	20230103	0.43	N	032790	500	158 억	87615	N	N	N	00	N
107	20230908	150327	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	2970	-300	5	-9.17	15889532610	4717183	1245.07	3420	3895	2905	4250	2290	3270	3368.44	0.28	-25526	3536	3402	3316	3182	3096	3360	3140	159	980	500	2220	5	1	31756563	943	-212.14	1.99	12	14.85	-14.00	1490.00	5700	20220907	-47.89	2080	20230103	42.79	4590	-35.29	20230216	2080	42.79	20230103	5700	-47.89	20221026	2080	42.79	20230103	0.43	N	032790	500	158 억	87615	N	N	N	00	N
108	20230908	140325	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3015	-255	5	-7.80	15536017660	4599421	1213.99	3420	3895	2905	4250	2290	3270	3377.82	0.28	-14446	3536	3402	3316	3182	3096	3360	3140	159	980	500	2220	5	1	31756563	957	-215.36	2.02	12	14.48	-14.00	1490.00	5700	20220907	-47.11	2080	20230103	44.95	4590	-34.31	20230216	2080	44.95	20230103	5700	-47.11	20221026	2080	44.95	20230103	0.43	N	032790	500	158 억	87615	N	N	N	00	N
109	20230908	130329	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3000	-270	5	-8.26	15356696650	4539871	1198.27	3420	3895	2905	4250	2290	3270	3382.63	0.28	-18525	3536	3402	3316	3182	3096	3360	3140	159	980	500	2220	5	1	31756563	953	-214.29	2.01	12	14.30	-14.00	1490.00	5700	20220907	-47.37	2080	20230103	44.23	4590	-34.64	20230216	2080	44.23	20230103	5700	-47.37	20221026	2080	44.23	20230103	0.43	N	032790	500	158 억	87615	N	N	N	00	N
110	20230908	120335	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3010	-260	5	-7.95	15133311565	4465493	1178.64	3420	3895	2905	4250	2290	3270	3388.95	0.28	-13743	3536	3402	3316	3182	3096	3360	3140	159	980	500	2220	5	1	31756563	956	-215.00	2.02	12	14.06	-14.00	1490.00	5700	20220907	-47.19	2080	20230103	44.71	4590	-34.42	20230216	2080	44.71	20230103	5700	-47.19	20221026	2080	44.71	20230103	0.43	N	032790	500	158 억	87615	N	N	N	00	N
111	20230908	110330	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3070	-200	5	-6.12	14533476890	4267083	1126.27	3420	3895	2905	4250	2290	3270	3405.95	0.28	-26822	3536	3402	3316	3182	3096	3360	3140	159	980	500	2220	5	1	31756563	975	-219.29	2.06	12	13.44	-14.00	1490.00	5700	20220907	-46.14	2080	20230103	47.60	4590	-33.12	20230216	2080	47.60	20230103	5700	-46.14	20221026	2080	47.60	20230103	0.43	N	032790	500	158 억	87615	N	N	N	00	N
112	20230908	100327	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3090	-180	5	-5.50	11815161430	3369510	889.36	3420	3895	3070	4250	2290	3270	3506.49	0.28	-17710	3536	3402	3316	3182	3096	3360	3140	159	980	500	2220	5	1	31756563	981	-220.71	2.07	12	10.61	-14.00	1490.00	5700	20220907	-45.79	2080	20230103	48.56	4590	-32.68	20230216	2080	48.56	20230103	5700	-45.79	20221026	2080	48.56	20230103	0.43	N	032790	500	158 억	87615	N	N	N	00	N
113	20230908	090332	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3450	180	2	5.50	375859695	107871	28.47	3420	3550	3415	4250	2290	3270	3484.40	0.28	-11956	3536	3402	3316	3182	3096	3360	3140	159	980	500	2220	5	1	31756563	1096	-246.43	2.32	12	0.34	-14.00	1490.00	5700	20220907	-39.47	2080	20230103	65.87	4590	-24.84	20230216	2080	65.87	20230103	5700	-39.47	20221026	2080	65.87	20230103	0.43	N	032790	500	158 억	87615	N	N	N	00	N
114	20230907	160326	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3270	-180	5	-5.22	1272565355	377711	54.91	3420	3450	3230	4485	2415	3450	3369.20	0.37	-35007	3670	3560	3380	3270	3090	3615	3325	159	1035	500	2340	5	1	31756563	1038	-233.57	2.19	12	1.19	-14.00	1490.00	5700	20220906	-42.63	2080	20230103	57.21	4590	-28.76	20230216	2080	57.21	20230103	5700	-42.63	20221026	2080	57.21	20230103	0.43	N	032790	500	158 억	117373	N	N	N	00	N
115	20230907	150326	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3285	-165	5	-4.78	1162425960	343924	50.00	3420	3450	3285	4485	2415	3450	3379.89	0.37	-37954	3670	3560	3380	3270	3090	3615	3325	159	1035	500	2340	5	1	31756563	1043	-234.64	2.20	12	1.08	-14.00	1490.00	5700	20220906	-42.37	2080	20230103	57.93	4590	-28.43	20230216	2080	57.93	20230103	5700	-42.37	20221026	2080	57.93	20230103	0.43	N	032790	500	158 억	117373	N	N	N	00	N
116	20230907	140325	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3350	-100	5	-2.90	1012389215	298850	43.45	3420	3450	3350	4485	2415	3450	3387.62	0.37	-24736	3670	3560	3380	3270	3090	3615	3325	159	1035	500	2340	5	1	31756563	1064	-239.29	2.25	12	0.94	-14.00	1490.00	5700	20220906	-41.23	2080	20230103	61.06	4590	-27.02	20230216	2080	61.06	20230103	5700	-41.23	20221026	2080	61.06	20230103	0.43	N	032790	500	158 억	117373	N	N	N	00	N
117	20230907	130327	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3375	-75	5	-2.17	927486785	273657	39.79	3420	3450	3350	4485	2415	3450	3389.23	0.37	-21144	3670	3560	3380	3270	3090	3615	3325	159	1035	500	2340	5	1	31756563	1072	-241.07	2.27	12	0.86	-14.00	1490.00	5700	20220906	-40.79	2080	20230103	62.26	4590	-26.47	20230216	2080	62.26	20230103	5700	-40.79	20221026	2080	62.26	20230103	0.43	N	032790	500	158 억	117373	N	N	N	00	N
118	20230907	120328	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3395	-55	5	-1.59	794378000	234390	34.08	3420	3450	3350	4485	2415	3450	3389.13	0.37	-24836	3670	3560	3380	3270	3090	3615	3325	159	1035	500	2340	5	1	31756563	1078	-242.50	2.28	12	0.74	-14.00	1490.00	5700	20220906	-40.44	2080	20230103	63.22	4590	-26.03	20230216	2080	63.22	20230103	5700	-40.44	20221026	2080	63.22	20230103	0.43	N	032790	500	158 억	117373	N	N	N	00	N
119	20230907	110328	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3380	-70	5	-2.03	726456635	214330	31.16	3420	3450	3350	4485	2415	3450	3389.43	0.37	-25184	3670	3560	3380	3270	3090	3615	3325	159	1035	500	2340	5	1	31756563	1073	-241.43	2.27	12	0.67	-14.00	1490.00	5700	20220906	-40.70	2080	20230103	62.50	4590	-26.36	20230216	2080	62.50	20230103	5700	-40.70	20221026	2080	62.50	20230103	0.43	N	032790	500	158 억	117373	N	N	N	00	N
120	20230907	100326	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3385	-65	5	-1.88	536559435	158010	22.97	3420	3450	3350	4485	2415	3450	3395.73	0.37	-21273	3670	3560	3380	3270	3090	3615	3325	159	1035	500	2340	5	1	31756563	1075	-241.79	2.27	12	0.50	-14.00	1490.00	5700	20220906	-40.61	2080	20230103	62.74	4590	-26.25	20230216	2080	62.74	20230103	5700	-40.61	20221026	2080	62.74	20230103	0.43	N	032790	500	158 억	117373	N	N	N	00	N
121	20230907	090330	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3350	-100	5	-2.90	102623450	30271	4.40	3420	3430	3350	4485	2415	3450	3390.16	0.37	-9443	3670	3560	3380	3270	3090	3615	3325	159	1035	500	2340	5	1	31756563	1064	-239.29	2.25	12	0.10	-14.00	1490.00	5700	20220906	-41.23	2080	20230103	61.06	4590	-27.02	20230216	2080	61.06	20230103	5700	-41.23	20221026	2080	61.06	20230103	0.43	N	032790	500	158 억	117373	N	N	N	00	N
122	20230906	160325	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3450	200	2	6.15	2305812495	683188	243.21	3205	3490	3200	4225	2275	3250	3375.04	0.45	-23329	3386	3317	3216	3147	3046	3352	3182	159	975	500	2210	5	1	31756563	1096	-246.43	2.32	12	2.15	-14.00	1490.00	5700	20220905	-39.47	2080	20230103	65.87	4590	-24.84	20230216	2080	65.87	20230103	5700	-39.47	20221026	2080	65.87	20230103	0.48	N	032790	500	158 억	143958	N	N	N	00	N
123	20230906	150325	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3405	155	2	4.77	2174648335	644885	229.57	3205	3490	3200	4225	2275	3250	3372.17	0.45	-21539	3386	3317	3216	3147	3046	3352	3182	159	975	500	2210	5	1	31756563	1081	-243.21	2.29	12	2.03	-14.00	1490.00	5700	20220905	-40.26	2080	20230103	63.70	4590	-25.82	20230216	2080	63.70	20230103	5700	-40.26	20221026	2080	63.70	20230103	0.48	N	032790	500	158 억	143958	N	N	N	00	N
124	20230906	140327	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3385	135	2	4.15	1017553745	307915	109.61	3205	3425	3200	4225	2275	3250	3304.68	0.45	39900	3386	3317	3216	3147	3046	3352	3182	159	975	500	2210	5	1	31756563	1075	-241.79	2.27	12	0.97	-14.00	1490.00	5700	20220905	-40.61	2080	20230103	62.74	4590	-26.25	20230216	2080	62.74	20230103	5700	-40.61	20221026	2080	62.74	20230103	0.48	N	032790	500	158 억	143958	N	N	N	00	N
125	20230906	130326	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3300	50	2	1.54	703213845	214430	76.33	3205	3370	3200	4225	2275	3250	3279.47	0.45	23437	3386	3317	3216	3147	3046	3352	3182	159	975	500	2210	5	1	31756563	1048	-235.71	2.21	12	0.68	-14.00	1490.00	5700	20220905	-42.11	2080	20230103	58.65	4590	-28.10	20230216	2080	58.65	20230103	5700	-42.11	20221026	2080	58.65	20230103	0.48	N	032790	500	158 억	143958	N	N	N	00	N
126	20230906	120328	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3285	35	2	1.08	612325130	186804	66.50	3205	3370	3200	4225	2275	3250	3277.92	0.45	19579	3386	3317	3216	3147	3046	3352	3182	159	975	500	2210	5	1	31756563	1043	-234.64	2.20	12	0.59	-14.00	1490.00	5700	20220905	-42.37	2080	20230103	57.93	4590	-28.43	20230216	2080	57.93	20230103	5700	-42.37	20221026	2080	57.93	20230103	0.48	N	032790	500	158 억	143958	N	N	N	00	N
127	20230906	110328	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3275	25	2	0.77	527264015	160803	57.24	3205	3370	3200	4225	2275	3250	3278.96	0.45	15937	3386	3317	3216	3147	3046	3352	3182	159	975	500	2210	5	1	31756563	1040	-233.93	2.20	12	0.51	-14.00	1490.00	5700	20220905	-42.54	2080	20230103	57.45	4590	-28.65	20230216	2080	57.45	20230103	5700	-42.54	20221026	2080	57.45	20230103	0.48	N	032790	500	158 억	143958	N	N	N	00	N
128	20230906	100320	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3280	30	2	0.92	418466945	127593	45.42	3205	3370	3200	4225	2275	3250	3279.72	0.45	8919	3386	3317	3216	3147	3046	3352	3182	159	975	500	2210	5	1	31756563	1042	-234.29	2.20	12	0.40	-14.00	1490.00	5700	20220905	-42.46	2080	20230103	57.69	4590	-28.54	20230216	2080	57.69	20230103	5700	-42.46	20221026	2080	57.69	20230103	0.48	N	032790	500	158 억	143958	N	N	N	00	N
129	20230906	090321	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3305	55	2	1.69	49987550	15455	5.50	3205	3310	3200	4225	2275	3250	3234.29	0.45	802	3386	3317	3216	3147	3046	3352	3182	159	975	500	2210	5	1	31756563	1050	-236.07	2.22	12	0.05	-14.00	1490.00	5700	20220905	-42.02	2080	20230103	58.89	4590	-28.00	20230216	2080	58.89	20230103	5700	-42.02	20221026	2080	58.89	20230103	0.48	N	032790	500	158 억	143958	N	N	N	00	N
130	20230905	160321	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3250	25	2	0.78	889227185	278185	95.67	3205	3285	3115	4190	2260	3225	3196.43	0.32	42837	3538	3381	3288	3131	3038	3460	3210	159	965	500	2190	5	1	31756563	1032	-232.14	2.18	12	0.88	-14.00	1490.00	5700	20220902	-42.98	2080	20230103	56.25	4590	-29.19	20230216	2080	56.25	20230103	5700	-42.98	20221026	2080	56.25	20230103	0.52	N	032790	500	158 억	101807	N	N	N	00	N
131	20230905	150331	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3225	0	3	0.00	811152730	254119	87.40	3205	3285	3115	4190	2260	3225	3192.02	0.32	47907	3538	3381	3288	3131	3038	3460	3210	159	965	500	2190	5	1	31756563	1024	-230.36	2.16	12	0.80	-14.00	1490.00	5700	20220902	-43.42	2080	20230103	55.05	4590	-29.74	20230216	2080	55.05	20230103	5700	-43.42	20221026	2080	55.05	20230103	0.52	N	032790	500	158 억	101807	N	N	N	00	N
132	20230905	140325	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3230	5	2	0.16	740905255	232432	79.94	3205	3285	3115	4190	2260	3225	3187.62	0.32	56612	3538	3381	3288	3131	3038	3460	3210	159	965	500	2190	5	1	31756563	1026	-230.71	2.17	12	0.73	-14.00	1490.00	5700	20220902	-43.33	2080	20230103	55.29	4590	-29.63	20230216	2080	55.29	20230103	5700	-43.33	20221026	2080	55.29	20230103	0.52	N	032790	500	158 억	101807	N	N	N	00	N
133	20230905	130316	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3200	-25	5	-0.78	545334775	171793	59.08	3205	3250	3115	4190	2260	3225	3174.37	0.32	38352	3538	3381	3288	3131	3038	3460	3210	159	965	500	2190	5	1	31756563	1016	-228.57	2.15	12	0.54	-14.00	1490.00	5700	20220902	-43.86	2080	20230103	53.85	4590	-30.28	20230216	2080	53.85	20230103	5700	-43.86	20221026	2080	53.85	20230103	0.52	N	032790	500	158 억	101807	N	N	N	00	N
134	20230905	120322	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3185	-40	5	-1.24	489632475	154342	53.08	3205	3250	3115	4190	2260	3225	3172.38	0.32	37359	3538	3381	3288	3131	3038	3460	3210	159	965	500	2190	5	1	31756563	1011	-227.50	2.14	12	0.49	-14.00	1490.00	5700	20220902	-44.12	2080	20230103	53.12	4590	-30.61	20230216	2080	53.12	20230103	5700	-44.12	20221026	2080	53.12	20230103	0.52	N	032790	500	158 억	101807	N	N	N	00	N
135	20230905	110322	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3180	-45	5	-1.40	456067795	143835	49.47	3205	3250	3115	4190	2260	3225	3170.77	0.32	36501	3538	3381	3288	3131	3038	3460	3210	159	965	500	2190	5	1	31756563	1010	-227.14	2.13	12	0.45	-14.00	1490.00	5700	20220902	-44.21	2080	20230103	52.88	4590	-30.72	20230216	2080	52.88	20230103	5700	-44.21	20221026	2080	52.88	20230103	0.52	N	032790	500	158 억	101807	N	N	N	00	N
136	20230905	100320	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3155	-70	5	-2.17	307471050	97474	33.52	3205	3205	3115	4190	2260	3225	3154.39	0.32	34601	3538	3381	3288	3131	3038	3460	3210	159	965	500	2190	5	1	31756563	1002	-225.36	2.12	12	0.31	-14.00	1490.00	5700	20220902	-44.65	2080	20230103	51.68	4590	-31.26	20230216	2080	51.68	20230103	5700	-44.65	20221026	2080	51.68	20230103	0.52	N	032790	500	158 억	101807	N	N	N	00	N
137	20230905	090315	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3145	-80	5	-2.48	56820015	18061	6.21	3205	3205	3115	4190	2260	3225	3145.98	0.32	4369	3538	3381	3288	3131	3038	3460	3210	159	965	500	2190	5	1	31756563	999	-224.64	2.11	12	0.06	-14.00	1490.00	5700	20220902	-44.82	2080	20230103	51.20	4590	-31.48	20230216	2080	51.20	20230103	5700	-44.82	20221026	2080	51.20	20230103	0.52	N	032790	500	158 억	101807	N	N	N	00	N
138	20230904	160320	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3225	-130	5	-3.87	936520730	285113	33.59	3195	3445	3195	4360	2350	3355	3284.80	0.25	25267	3665	3510	3370	3215	3075	3587	3292	159	1005	500	2280	5	1	31756563	1024	-230.36	2.16	12	0.90	-14.00	1490.00	5700	20220901	-43.42	2080	20230103	55.05	4590	-29.74	20230216	2080	55.05	20230103	5700	-43.42	20221026	2080	55.05	20230103	0.49	N	032790	500	158 억	78934	N	N	N	00	N
139	20230904	150314	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3265	-90	5	-2.68	732410380	221818	26.13	3195	3445	3195	4360	2350	3355	3301.85	0.25	16199	3665	3510	3370	3215	3075	3587	3292	159	1005	500	2280	5	1	31756563	1037	-233.21	2.19	12	0.70	-14.00	1490.00	5700	20220901	-42.72	2080	20230103	56.97	4590	-28.87	20230216	2080	56.97	20230103	5700	-42.72	20221026	2080	56.97	20230103	0.49	N	032790	500	158 억	78934	N	N	N	00	N
140	20230904	140313	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3295	-60	5	-1.79	662852975	200465	23.62	3195	3445	3195	4360	2350	3355	3306.57	0.25	11536	3665	3510	3370	3215	3075	3587	3292	159	1005	500	2280	5	1	31756563	1046	-235.36	2.21	12	0.63	-14.00	1490.00	5700	20220901	-42.19	2080	20230103	58.41	4590	-28.21	20230216	2080	58.41	20230103	5700	-42.19	20221026	2080	58.41	20230103	0.49	N	032790	500	158 억	78934	N	N	N	00	N
141	20230904	130317	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3260	-95	5	-2.83	613389870	185369	21.84	3195	3445	3195	4360	2350	3355	3309.02	0.25	12390	3665	3510	3370	3215	3075	3587	3292	159	1005	500	2280	5	1	31756563	1035	-232.86	2.19	12	0.58	-14.00	1490.00	5700	20220901	-42.81	2080	20230103	56.73	4590	-28.98	20230216	2080	56.73	20230103	5700	-42.81	20221026	2080	56.73	20230103	0.49	N	032790	500	158 억	78934	N	N	N	00	N
142	20230904	120313	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3335	-20	5	-0.60	508781670	153367	18.07	3195	3445	3195	4360	2350	3355	3317.41	0.25	14788	3665	3510	3370	3215	3075	3587	3292	159	1005	500	2280	5	1	31756563	1059	-238.21	2.24	12	0.48	-14.00	1490.00	5700	20220901	-41.49	2080	20230103	60.34	4590	-27.34	20230216	2080	60.34	20230103	5700	-41.49	20221026	2080	60.34	20230103	0.49	N	032790	500	158 억	78934	N	N	N	00	N
143	20230904	110308	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3335	-20	5	-0.60	435086775	131086	15.44	3195	3445	3195	4360	2350	3355	3319.09	0.25	10479	3665	3510	3370	3215	3075	3587	3292	159	1005	500	2280	5	1	31756563	1059	-238.21	2.24	12	0.41	-14.00	1490.00	5700	20220901	-41.49	2080	20230103	60.34	4590	-27.34	20230216	2080	60.34	20230103	5700	-41.49	20221026	2080	60.34	20230103	0.49	N	032790	500	158 억	78934	N	N	N	00	N
144	20230904	100308	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3360	5	2	0.15	308301240	93037	10.96	3195	3445	3195	4360	2350	3355	3313.74	0.25	6862	3665	3510	3370	3215	3075	3587	3292	159	1005	500	2280	5	1	31756563	1067	-240.00	2.26	12	0.29	-14.00	1490.00	5700	20220901	-41.05	2080	20230103	61.54	4590	-26.80	20230216	2080	61.54	20230103	5700	-41.05	20221026	2080	61.54	20230103	0.49	N	032790	500	158 억	78934	N	N	N	00	N
145	20230904	090315	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3285	-70	5	-2.09	71012325	21953	2.59	3195	3330	3195	4360	2350	3355	3234.63	0.25	-1413	3665	3510	3370	3215	3075	3587	3292	159	1005	500	2280	5	1	31756563	1043	-234.64	2.20	12	0.07	-14.00	1490.00	5700	20220901	-42.37	2080	20230103	57.93	4590	-28.43	20230216	2080	57.93	20230103	5700	-42.37	20221026	2080	57.93	20230103	0.49	N	032790	500	158 억	78934	N	N	N	00	N
146	20230901	160310	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3355	-5	5	-0.15	2817722940	842513	95.44	3260	3525	3230	4365	2355	3360	3344.42	0.22	10282	3766	3562	3431	3227	3096	3497	3162	159	1005	500	2280	5	1	31756563	1065	-239.64	2.25	12	2.65	-14.00	1490.00	5700	20220831	-41.14	2080	20230103	61.30	4590	-26.91	20230216	2080	61.30	20230103	5700	-41.14	20221026	2080	61.30	20230103	0.44	N	032790	500	158 억	70528	N	N	N	00	N
147	20230901	150316	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3285	-75	5	-2.23	2673951305	799418	90.56	3260	3525	3230	4365	2355	3360	3344.87	0.22	21124	3766	3562	3431	3227	3096	3497	3162	159	1005	500	2280	5	1	31756563	1043	-234.64	2.20	12	2.52	-14.00	1490.00	5700	20220831	-42.37	2080	20230103	57.93	4590	-28.43	20230216	2080	57.93	20230103	5700	-42.37	20221026	2080	57.93	20230103	0.44	N	032790	500	158 억	70528	N	N	N	00	N
148	20230901	140313	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3280	-80	5	-2.38	2562161150	765203	86.68	3260	3525	3230	4365	2355	3360	3348.34	0.22	15267	3766	3562	3431	3227	3096	3497	3162	159	1005	500	2280	5	1	31756563	1042	-234.29	2.20	12	2.41	-14.00	1490.00	5700	20220831	-42.46	2080	20230103	57.69	4590	-28.54	20230216	2080	57.69	20230103	5700	-42.46	20221026	2080	57.69	20230103	0.44	N	032790	500	158 억	70528	N	N	N	00	N
149	20230901	130310	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3265	-95	5	-2.83	2408701805	718551	81.40	3260	3525	3230	4365	2355	3360	3352.16	0.22	-4564	3766	3562	3431	3227	3096	3497	3162	159	1005	500	2280	5	1	31756563	1037	-233.21	2.19	12	2.26	-14.00	1490.00	5700	20220831	-42.72	2080	20230103	56.97	4590	-28.87	20230216	2080	56.97	20230103	5700	-42.72	20221026	2080	56.97	20230103	0.44	N	032790	500	158 억	70528	N	N	N	00	N
150	20230901	120311	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3305	-55	5	-1.64	2232925695	664976	75.33	3260	3525	3240	4365	2355	3360	3357.90	0.22	-5698	3766	3562	3431	3227	3096	3497	3162	159	1005	500	2280	5	1	31756563	1050	-236.07	2.22	12	2.09	-14.00	1490.00	5700	20220831	-42.02	2080	20230103	58.89	4590	-28.00	20230216	2080	58.89	20230103	5700	-42.02	20221026	2080	58.89	20230103	0.44	N	032790	500	158 억	70528	N	N	N	00	N
151	20230901	110311	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3350	-10	5	-0.30	2022580275	601628	68.15	3260	3525	3240	4365	2355	3360	3361.85	0.22	-5668	3766	3562	3431	3227	3096	3497	3162	159	1005	500	2280	5	1	31756563	1064	-239.29	2.25	12	1.89	-14.00	1490.00	5700	20220831	-41.23	2080	20230103	61.06	4590	-27.02	20230216	2080	61.06	20230103	5700	-41.23	20221026	2080	61.06	20230103	0.44	N	032790	500	158 억	70528	N	N	N	00	N
152	20230901	100309	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3330	-30	5	-0.89	1347340025	404217	45.79	3260	3480	3240	4365	2355	3360	3333.21	0.22	16365	3766	3562	3431	3227	3096	3497	3162	159	1005	500	2280	5	1	31756563	1057	-237.86	2.23	12	1.27	-14.00	1490.00	5700	20220831	-41.58	2080	20230103	60.10	4590	-27.45	20230216	2080	60.10	20230103	5700	-41.58	20221026	2080	60.10	20230103	0.44	N	032790	500	158 억	70528	N	N	N	00	N
153	20230901	090307	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3310	-50	5	-1.49	177009750	53981	6.12	3260	3350	3260	4365	2355	3360	3279.02	0.22	11745	3766	3562	3431	3227	3096	3497	3162	159	1005	500	2280	5	1	31756563	1051	-236.43	2.22	12	0.17	-14.00	1490.00	5700	20220831	-41.93	2080	20230103	59.13	4590	-27.89	20230216	2080	59.13	20230103	5700	-41.93	20221026	2080	59.13	20230103	0.44	N	032790	500	158 억	70528	N	N	N	00	N

65 KiB Raw Blame History

65 KiB

Raw Blame History