KissMeData/038460/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160439	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3395	45	2	1.34	261842200	77717	70.83	3310	3430	3300	4355	2345	3350	3369.17	3.28	0	22028	3540	3445	3395	3300	3250	3420	3275	104	1005	500	2410	5	1	20816995	707	94.31	0.68	12	0.37	36.00	4964.00	4340	20230911	-21.77	2955	20230726	14.89	4340	-21.77	20230911	2955	14.89	20230726	4340	-21.77	20230911	2955	14.89	20230726	3.32	N	038460	500	104 억		681855	N	N	0	N	00	N
3	20230927	150441	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3420	70	2	2.09	242391390	71993	65.61	3310	3430	3300	4355	2345	3350	3366.88	3.28	0	20742	3540	3445	3395	3300	3250	3420	3275	104	1005	500	2410	5	1	20816995	712	95.00	0.69	12	0.35	36.00	4964.00	4340	20230911	-21.20	2955	20230726	15.74	4340	-21.20	20230911	2955	15.74	20230726	4340	-21.20	20230911	2955	15.74	20230726	3.32	N	038460	500	104 억		681855	N	N	0	N	00	N
4	20230927	140441	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3420	70	2	2.09	227108665	67526	61.54	3310	3420	3300	4355	2345	3350	3363.29	3.28	0	20087	3540	3445	3395	3300	3250	3420	3275	104	1005	500	2410	5	1	20816995	712	95.00	0.69	12	0.32	36.00	4964.00	4340	20230911	-21.20	2955	20230726	15.74	4340	-21.20	20230911	2955	15.74	20230726	4340	-21.20	20230911	2955	15.74	20230726	3.32	N	038460	500	104 억		681855	N	N	0	N	00	N
5	20230927	130436	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3410	60	2	1.79	206746995	61566	56.11	3310	3415	3300	4355	2345	3350	3358.14	3.28	0	15640	3540	3445	3395	3300	3250	3420	3275	104	1005	500	2410	5	1	20816995	710	94.72	0.69	12	0.30	36.00	4964.00	4340	20230911	-21.43	2955	20230726	15.40	4340	-21.43	20230911	2955	15.40	20230726	4340	-21.43	20230911	2955	15.40	20230726	3.32	N	038460	500	104 억		681855	N	N	0	N	00	N
6	20230927	120435	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3400	50	2	1.49	188651850	56253	51.27	3310	3415	3300	4355	2345	3350	3353.63	3.28	0	14365	3540	3445	3395	3300	3250	3420	3275	104	1005	500	2410	5	1	20816995	708	94.44	0.68	12	0.27	36.00	4964.00	4340	20230911	-21.66	2955	20230726	15.06	4340	-21.66	20230911	2955	15.06	20230726	4340	-21.66	20230911	2955	15.06	20230726	3.32	N	038460	500	104 억		681855	N	N	0	N	00	N
7	20230927	110439	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3410	60	2	1.79	186951335	55753	50.81	3310	3415	3300	4355	2345	3350	3353.21	3.28	0	14467	3540	3445	3395	3300	3250	3420	3275	104	1005	500	2410	5	1	20816995	710	94.72	0.69	12	0.27	36.00	4964.00	4340	20230911	-21.43	2955	20230726	15.40	4340	-21.43	20230911	2955	15.40	20230726	4340	-21.43	20230911	2955	15.40	20230726	3.32	N	038460	500	104 억		681855	N	N	0	N	00	N
8	20230927	100436	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3395	45	2	1.34	123556315	37016	33.73	3310	3395	3300	4355	2345	3350	3337.90	3.28	0	14563	3540	3445	3395	3300	3250	3420	3275	104	1005	500	2410	5	1	20816995	707	94.31	0.68	12	0.18	36.00	4964.00	4340	20230911	-21.77	2955	20230726	14.89	4340	-21.77	20230911	2955	14.89	20230726	4340	-21.77	20230911	2955	14.89	20230726	3.32	N	038460	500	104 억		681855	N	N	0	N	00	N
9	20230927	090443	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3335	-15	5	-0.45	21423395	6452	5.88	3310	3335	3300	4355	2345	3350	3320.22	3.28	0	967	3540	3445	3395	3300	3250	3420	3275	104	1005	500	2410	5	1	20816995	694	92.64	0.67	12	0.03	36.00	4964.00	4340	20230911	-23.16	2955	20230726	12.86	4340	-23.16	20230911	2955	12.86	20230726	4340	-23.16	20230911	2955	12.86	20230726	3.32	N	038460	500	104 억		681855	N	N	0	N	00	N
10	20230926	160436	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3350	-55	5	-1.62	367957250	109212	114.69	3460	3490	3345	4425	2385	3405	3369.07	3.41	0	-28154	3535	3470	3415	3350	3295	3502	3382	104	1020	500	2450	5	1	20816995	697	93.06	0.67	12	0.52	36.00	4964.00	4340	20230911	-22.81	2955	20230726	13.37	4340	-22.81	20230911	2955	13.37	20230726	4340	-22.81	20230911	2955	13.37	20230726	3.35	N	038460	500	104 억		710412	N	N	0	N	00	N
11	20230926	150439	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3365	-40	5	-1.17	308994070	91624	96.22	3460	3490	3345	4425	2385	3405	3372.27	3.41	0	-28848	3535	3470	3415	3350	3295	3502	3382	104	1020	500	2450	5	1	20816995	700	93.47	0.68	12	0.44	36.00	4964.00	4340	20230911	-22.47	2955	20230726	13.87	4340	-22.47	20230911	2955	13.87	20230726	4340	-22.47	20230911	2955	13.87	20230726	3.35	N	038460	500	104 억		710412	N	N	0	N	00	N
12	20230926	140432	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3370	-35	5	-1.03	244776575	72576	76.22	3460	3490	3345	4425	2385	3405	3372.52	3.41	0	-23831	3535	3470	3415	3350	3295	3502	3382	104	1020	500	2450	5	1	20816995	702	93.61	0.68	12	0.35	36.00	4964.00	4340	20230911	-22.35	2955	20230726	14.04	4340	-22.35	20230911	2955	14.04	20230726	4340	-22.35	20230911	2955	14.04	20230726	3.35	N	038460	500	104 억		710412	N	N	0	N	00	N
13	20230926	130434	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3390	-15	5	-0.44	203746760	60393	63.42	3460	3490	3345	4425	2385	3405	3373.48	3.41	0	-22520	3535	3470	3415	3350	3295	3502	3382	104	1020	500	2450	5	1	20816995	706	94.17	0.68	12	0.29	36.00	4964.00	4340	20230911	-21.89	2955	20230726	14.72	4340	-21.89	20230911	2955	14.72	20230726	4340	-21.89	20230911	2955	14.72	20230726	3.35	N	038460	500	104 억		710412	N	N	0	N	00	N
14	20230926	120436	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3400	-5	5	-0.15	187323585	55537	58.32	3460	3490	3345	4425	2385	3405	3372.72	3.41	0	-18428	3535	3470	3415	3350	3295	3502	3382	104	1020	500	2450	5	1	20816995	708	94.44	0.68	12	0.27	36.00	4964.00	4340	20230911	-21.66	2955	20230726	15.06	4340	-21.66	20230911	2955	15.06	20230726	4340	-21.66	20230911	2955	15.06	20230726	3.35	N	038460	500	104 억		710412	N	N	0	N	00	N
15	20230926	110436	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3395	-10	5	-0.29	163832820	48597	51.03	3460	3490	3345	4425	2385	3405	3370.98	3.41	0	-15316	3535	3470	3415	3350	3295	3502	3382	104	1020	500	2450	5	1	20816995	707	94.31	0.68	12	0.23	36.00	4964.00	4340	20230911	-21.77	2955	20230726	14.89	4340	-21.77	20230911	2955	14.89	20230726	4340	-21.77	20230911	2955	14.89	20230726	3.35	N	038460	500	104 억		710412	N	N	0	N	00	N
16	20230926	100434	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3350	-55	5	-1.62	151871960	45046	47.31	3460	3490	3345	4425	2385	3405	3371.19	3.41	0	-14059	3535	3470	3415	3350	3295	3502	3382	104	1020	500	2450	5	1	20816995	697	93.06	0.67	12	0.22	36.00	4964.00	4340	20230911	-22.81	2955	20230726	13.37	4340	-22.81	20230911	2955	13.37	20230726	4340	-22.81	20230911	2955	13.37	20230726	3.35	N	038460	500	104 억		710412	N	N	0	N	00	N
17	20230926	090434	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3460	55	2	1.62	4227060	1229	1.29	3460	3490	3415	4425	2385	3405	3455.68	3.41	0	-237	3535	3470	3415	3350	3295	3502	3382	104	1020	500	2450	5	1	20816995	720	96.11	0.70	12	0.01	36.00	4964.00	4340	20230911	-20.28	2955	20230726	17.09	4340	-20.28	20230911	2955	17.09	20230726	4340	-20.28	20230911	2955	17.09	20230726	3.35	N	038460	500	104 억		710412	N	N	0	N	00	N
18	20230925	160435	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3405	-5	5	-0.15	313868760	92467	83.82	3360	3480	3360	4430	2390	3410	3394.39	3.32	0	20004	3603	3506	3428	3331	3253	3467	3292	104	1020	500	2450	5	1	20816995	709	94.58	0.69	12	0.44	36.00	4964.00	4340	20230911	-21.54	2955	20230726	15.23	4340	-21.54	20230911	2955	15.23	20230726	4340	-21.54	20230911	2955	15.23	20230726	3.34	N	038460	500	104 억		691684	N	N	0	N	00	N
19	20230925	150437	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3390	-20	5	-0.59	292242290	86098	78.05	3360	3480	3360	4430	2390	3410	3394.30	3.32	0	21538	3603	3506	3428	3331	3253	3467	3292	104	1020	500	2450	5	1	20816995	706	94.17	0.68	12	0.41	36.00	4964.00	4340	20230911	-21.89	2955	20230726	14.72	4340	-21.89	20230911	2955	14.72	20230726	4340	-21.89	20230911	2955	14.72	20230726	3.34	N	038460	500	104 억		691684	N	N	0	N	00	N
20	20230925	140430	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3405	-5	5	-0.15	268462265	79094	71.70	3360	3480	3360	4430	2390	3410	3394.22	3.32	0	22174	3603	3506	3428	3331	3253	3467	3292	104	1020	500	2450	5	1	20816995	709	94.58	0.69	12	0.38	36.00	4964.00	4340	20230911	-21.54	2955	20230726	15.23	4340	-21.54	20230911	2955	15.23	20230726	4340	-21.54	20230911	2955	15.23	20230726	3.34	N	038460	500	104 억		691684	N	N	0	N	00	N
21	20230925	130432	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3395	-15	5	-0.44	256648240	75622	68.55	3360	3480	3360	4430	2390	3410	3393.83	3.32	0	21450	3603	3506	3428	3331	3253	3467	3292	104	1020	500	2450	5	1	20816995	707	94.31	0.68	12	0.36	36.00	4964.00	4340	20230911	-21.77	2955	20230726	14.89	4340	-21.77	20230911	2955	14.89	20230726	4340	-21.77	20230911	2955	14.89	20230726	3.34	N	038460	500	104 억		691684	N	N	0	N	00	N
22	20230925	120436	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3385	-25	5	-0.73	239643780	70616	64.01	3360	3480	3360	4430	2390	3410	3393.62	3.32	0	21049	3603	3506	3428	3331	3253	3467	3292	104	1020	500	2450	5	1	20816995	705	94.03	0.68	12	0.34	36.00	4964.00	4340	20230911	-22.00	2955	20230726	14.55	4340	-22.00	20230911	2955	14.55	20230726	4340	-22.00	20230911	2955	14.55	20230726	3.34	N	038460	500	104 억		691684	N	N	0	N	00	N
23	20230925	110431	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3380	-30	5	-0.88	213511240	62898	57.02	3360	3480	3360	4430	2390	3410	3394.56	3.32	0	20684	3603	3506	3428	3331	3253	3467	3292	104	1020	500	2450	5	1	20816995	704	93.89	0.68	12	0.30	36.00	4964.00	4340	20230911	-22.12	2955	20230726	14.38	4340	-22.12	20230911	2955	14.38	20230726	4340	-22.12	20230911	2955	14.38	20230726	3.34	N	038460	500	104 억		691684	N	N	0	N	00	N
24	20230925	100433	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3410	0	3	0.00	173359025	51061	46.29	3360	3480	3360	4430	2390	3410	3395.14	3.32	0	22657	3603	3506	3428	3331	3253	3467	3292	104	1020	500	2450	5	1	20816995	710	94.72	0.69	12	0.25	36.00	4964.00	4340	20230911	-21.43	2955	20230726	15.40	4340	-21.43	20230911	2955	15.40	20230726	4340	-21.43	20230911	2955	15.40	20230726	3.34	N	038460	500	104 억		691684	N	N	0	N	00	N
25	20230925	090433	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3410	0	3	0.00	16955405	5037	4.57	3360	3425	3360	4430	2390	3410	3366.17	3.32	0	216	3603	3506	3428	3331	3253	3467	3292	104	1020	500	2450	5	1	20816995	710	94.72	0.69	12	0.02	36.00	4964.00	4340	20230911	-21.43	2955	20230726	15.40	4340	-21.43	20230911	2955	15.40	20230726	4340	-21.43	20230911	2955	15.40	20230726	3.34	N	038460	500	104 억		691684	N	N	0	N	00	N
26	20230922	160447	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3410	-15	5	-0.44	377743040	109815	41.76	3415	3525	3350	4450	2400	3425	3439.82	3.25	0	16802	3681	3552	3471	3342	3261	3512	3302	104	1025	500	2460	5	1	20816995	710	94.72	0.69	12	0.53	36.00	4964.00	4340	20230911	-21.43	2955	20230726	15.40	4340	-21.43	20230911	2955	15.40	20230726	4340	-21.43	20230911	2955	15.40	20230726	3.36	N	038460	500	104 억		676070	N	N	0	N	00	N
27	20230922	150443	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3435	10	2	0.29	345508835	100379	38.17	3415	3525	3350	4450	2400	3425	3442.04	3.25	0	16091	3681	3552	3471	3342	3261	3512	3302	104	1025	500	2460	5	1	20816995	715	95.42	0.69	12	0.48	36.00	4964.00	4340	20230911	-20.85	2955	20230726	16.24	4340	-20.85	20230911	2955	16.24	20230726	4340	-20.85	20230911	2955	16.24	20230726	3.36	N	038460	500	104 억		676070	N	N	0	N	00	N
28	20230922	140445	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3440	15	2	0.44	299123235	86848	33.03	3415	3525	3350	4450	2400	3425	3444.22	3.25	0	14607	3681	3552	3471	3342	3261	3512	3302	104	1025	500	2460	5	1	20816995	716	95.56	0.69	12	0.42	36.00	4964.00	4340	20230911	-20.74	2955	20230726	16.41	4340	-20.74	20230911	2955	16.41	20230726	4340	-20.74	20230911	2955	16.41	20230726	3.36	N	038460	500	104 억		676070	N	N	0	N	00	N
29	20230922	130419	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3480	55	2	1.61	280889145	81565	31.02	3415	3525	3350	4450	2400	3425	3443.75	3.25	0	15703	3681	3552	3471	3342	3261	3512	3302	104	1025	500	2460	5	1	20816995	724	96.67	0.70	12	0.39	36.00	4964.00	4340	20230911	-19.82	2955	20230726	17.77	4340	-19.82	20230911	2955	17.77	20230726	4340	-19.82	20230911	2955	17.77	20230726	3.36	N	038460	500	104 억		676070	N	N	0	N	00	N
30	20230922	120416	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3495	70	2	2.04	255557110	74295	28.25	3415	3525	3350	4450	2400	3425	3439.76	3.25	0	19442	3681	3552	3471	3342	3261	3512	3302	104	1025	500	2460	5	1	20816995	728	97.08	0.70	12	0.36	36.00	4964.00	4340	20230911	-19.47	2955	20230726	18.27	4340	-19.47	20230911	2955	18.27	20230726	4340	-19.47	20230911	2955	18.27	20230726	3.36	N	038460	500	104 억		676070	N	N	0	N	00	N
31	20230922	110416	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3500	75	2	2.19	232756945	67782	25.78	3415	3505	3350	4450	2400	3425	3433.91	3.25	0	20720	3681	3552	3471	3342	3261	3512	3302	104	1025	500	2460	5	1	20816995	729	97.22	0.71	12	0.33	36.00	4964.00	4340	20230911	-19.35	2955	20230726	18.44	4340	-19.35	20230911	2955	18.44	20230726	4340	-19.35	20230911	2955	18.44	20230726	3.36	N	038460	500	104 억		676070	N	N	0	N	00	N
32	20230922	100416	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3420	-5	5	-0.15	179838225	52489	19.96	3415	3490	3350	4450	2400	3425	3426.21	3.25	0	10981	3681	3552	3471	3342	3261	3512	3302	104	1025	500	2460	5	1	20816995	712	95.00	0.69	12	0.25	36.00	4964.00	4340	20230911	-21.20	2955	20230726	15.74	4340	-21.20	20230911	2955	15.74	20230726	4340	-21.20	20230911	2955	15.74	20230726	3.36	N	038460	500	104 억		676070	N	N	0	N	00	N
33	20230922	090412	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3410	-15	5	-0.44	37420160	10992	4.18	3415	3420	3365	4450	2400	3425	3404.29	3.25	0	-2391	3681	3552	3471	3342	3261	3512	3302	104	1025	500	2460	5	1	20816995	710	94.72	0.69	12	0.05	36.00	4964.00	4340	20230911	-21.43	2955	20230726	15.40	4340	-21.43	20230911	2955	15.40	20230726	4340	-21.43	20230911	2955	15.40	20230726	3.36	N	038460	500	104 억		676070	N	N	0	N	00	N
34	20230921	160418	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3425	-105	5	-2.97	908062625	262550	92.33	3495	3600	3390	4585	2475	3530	3458.80	2.97	0	64357	3826	3677	3601	3452	3376	3640	3415	103	1055	500	2540	5	1	20617557	706	95.14	0.69	12	1.27	36.00	4964.00	4340	20230911	-21.08	2955	20230726	15.91	4340	-21.08	20230911	2955	15.91	20230726	4340	-21.08	20230911	2955	15.91	20230726	3.41	N	038460	500	103 억		613331	N	N	0	N	00	N
35	20230921	150412	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3480	-50	5	-1.42	781877160	225795	79.40	3495	3600	3390	4585	2475	3530	3462.77	2.97	0	57274	3826	3677	3601	3452	3376	3640	3415	103	1055	500	2540	5	1	20617557	717	96.67	0.70	12	1.10	36.00	4964.00	4340	20230911	-19.82	2955	20230726	17.77	4340	-19.82	20230911	2955	17.77	20230726	4340	-19.82	20230911	2955	17.77	20230726	3.41	N	038460	500	103 억		613331	N	N	0	N	00	N
36	20230921	140415	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3510	-20	5	-0.57	707518000	204450	71.90	3495	3600	3390	4585	2475	3530	3460.59	2.97	0	46236	3826	3677	3601	3452	3376	3640	3415	103	1055	500	2540	5	1	20617557	724	97.50	0.71	12	0.99	36.00	4964.00	4340	20230911	-19.12	2955	20230726	18.78	4340	-19.12	20230911	2955	18.78	20230726	4340	-19.12	20230911	2955	18.78	20230726	3.41	N	038460	500	103 억		613331	N	N	0	N	00	N
37	20230921	130411	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3445	-85	5	-2.41	670449280	193771	68.14	3495	3600	3390	4585	2475	3530	3460.00	2.97	0	43342	3826	3677	3601	3452	3376	3640	3415	103	1055	500	2540	5	1	20617557	710	95.69	0.69	12	0.94	36.00	4964.00	4340	20230911	-20.62	2955	20230726	16.58	4340	-20.62	20230911	2955	16.58	20230726	4340	-20.62	20230911	2955	16.58	20230726	3.41	N	038460	500	103 억		613331	N	N	0	N	00	N
38	20230921	120409	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3440	-90	5	-2.55	599165475	173065	60.86	3495	3600	3390	4585	2475	3530	3462.08	2.97	0	38955	3826	3677	3601	3452	3376	3640	3415	103	1055	500	2540	5	1	20617557	709	95.56	0.69	12	0.84	36.00	4964.00	4340	20230911	-20.74	2955	20230726	16.41	4340	-20.74	20230911	2955	16.41	20230726	4340	-20.74	20230911	2955	16.41	20230726	3.41	N	038460	500	103 억		613331	N	N	0	N	00	N
39	20230921	110418	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3515	-15	5	-0.42	209035955	59762	21.02	3495	3600	3460	4585	2475	3530	3497.80	2.97	0	6081	3826	3677	3601	3452	3376	3640	3415	103	1055	500	2540	5	1	20617557	725	97.64	0.71	12	0.29	36.00	4964.00	4340	20230911	-19.01	2955	20230726	18.95	4340	-19.01	20230911	2955	18.95	20230726	4340	-19.01	20230911	2955	18.95	20230726	3.41	N	038460	500	103 억		613331	N	N	0	N	00	N
40	20230921	100411	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3505	-25	5	-0.71	128428090	36825	12.95	3495	3600	3460	4585	2475	3530	3487.51	2.97	0	5719	3826	3677	3601	3452	3376	3640	3415	103	1055	500	2540	5	1	20617557	723	97.36	0.71	12	0.18	36.00	4964.00	4340	20230911	-19.24	2955	20230726	18.61	4340	-19.24	20230911	2955	18.61	20230726	4340	-19.24	20230911	2955	18.61	20230726	3.41	N	038460	500	103 억		613331	N	N	0	N	00	N
41	20230921	090416	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3540	10	2	0.28	19809335	5649	1.99	3495	3600	3485	4585	2475	3530	3506.66	2.97	0	734	3826	3677	3601	3452	3376	3640	3415	103	1055	500	2540	5	1	20617557	730	98.33	0.71	12	0.03	36.00	4964.00	4340	20230911	-18.43	2955	20230726	19.80	4340	-18.43	20230911	2955	19.80	20230726	4340	-18.43	20230911	2955	19.80	20230726	3.41	N	038460	500	103 억		613331	N	N	0	N	00	N
42	20230920	160416	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3530	-180	5	-4.85	1005976205	282365	146.09	3690	3750	3525	4820	2600	3710	3562.29	2.82	0	28225	3876	3792	3686	3602	3496	3835	3645	103	1110	500	2670	5	1	20617557	728	98.06	0.71	12	1.37	36.00	4964.00	4340	20230911	-18.66	2955	20230726	19.46	4340	-18.66	20230911	2955	19.46	20230726	4340	-18.66	20230911	2955	19.46	20230726	3.50	N	038460	500	103 억		581907	N	N	0	N	00	N
43	20230920	150406	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3550	-160	5	-4.31	933659360	261910	135.51	3690	3750	3525	4820	2600	3710	3564.37	2.82	0	24965	3876	3792	3686	3602	3496	3835	3645	103	1110	500	2670	5	1	20617557	732	98.61	0.72	12	1.27	36.00	4964.00	4340	20230911	-18.20	2955	20230726	20.14	4340	-18.20	20230911	2955	20.14	20230726	4340	-18.20	20230911	2955	20.14	20230726	3.50	N	038460	500	103 억		581907	N	N	0	N	00	N
44	20230920	140410	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3530	-180	5	-4.85	824198395	230988	119.51	3690	3750	3525	4820	2600	3710	3567.65	2.82	0	12699	3876	3792	3686	3602	3496	3835	3645	103	1110	500	2670	5	1	20617557	728	98.06	0.71	12	1.12	36.00	4964.00	4340	20230911	-18.66	2955	20230726	19.46	4340	-18.66	20230911	2955	19.46	20230726	4340	-18.66	20230911	2955	19.46	20230726	3.50	N	038460	500	103 억		581907	N	N	0	N	00	N
45	20230920	130409	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3555	-155	5	-4.18	719798805	201487	104.25	3690	3750	3525	4820	2600	3710	3571.88	2.82	0	319	3876	3792	3686	3602	3496	3835	3645	103	1110	500	2670	5	1	20617557	733	98.75	0.72	12	0.98	36.00	4964.00	4340	20230911	-18.09	2955	20230726	20.30	4340	-18.09	20230911	2955	20.30	20230726	4340	-18.09	20230911	2955	20.30	20230726	3.50	N	038460	500	103 억		581907	N	N	0	N	00	N
46	20230920	120408	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3535	-175	5	-4.72	598395490	167148	86.48	3690	3750	3525	4820	2600	3710	3579.41	2.82	0	-9568	3876	3792	3686	3602	3496	3835	3645	103	1110	500	2670	5	1	20617557	729	98.19	0.71	12	0.81	36.00	4964.00	4340	20230911	-18.55	2955	20230726	19.63	4340	-18.55	20230911	2955	19.63	20230726	4340	-18.55	20230911	2955	19.63	20230726	3.50	N	038460	500	103 억		581907	N	N	0	N	00	N
47	20230920	110412	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3535	-175	5	-4.72	488480775	136054	70.39	3690	3750	3530	4820	2600	3710	3589.64	2.82	0	-8523	3876	3792	3686	3602	3496	3835	3645	103	1110	500	2670	5	1	20617557	729	98.19	0.71	12	0.66	36.00	4964.00	4340	20230911	-18.55	2955	20230726	19.63	4340	-18.55	20230911	2955	19.63	20230726	4340	-18.55	20230911	2955	19.63	20230726	3.50	N	038460	500	103 억		581907	N	N	0	N	00	N
48	20230920	100403	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3615	-95	5	-2.56	247937150	68206	35.29	3690	3750	3540	4820	2600	3710	3634.23	2.82	0	-19689	3876	3792	3686	3602	3496	3835	3645	103	1110	500	2670	5	1	20617557	745	100.42	0.73	12	0.33	36.00	4964.00	4340	20230911	-16.71	2955	20230726	22.34	4340	-16.71	20230911	2955	22.34	20230726	4340	-16.71	20230911	2955	22.34	20230726	3.50	N	038460	500	103 억		581907	N	N	0	N	00	N
49	20230920	090408	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3675	-35	5	-0.94	15243335	4134	2.14	3690	3690	3670	4820	2600	3710	3681.86	2.82	0	719	3876	3792	3686	3602	3496	3835	3645	103	1110	500	2670	5	1	20617557	758	102.08	0.74	12	0.02	36.00	4964.00	4340	20230911	-15.32	2955	20230726	24.37	4340	-15.32	20230911	2955	24.37	20230726	4340	-15.32	20230911	2955	24.37	20230726	3.50	N	038460	500	103 억		581907	N	N	0	N	00	N
50	20230919	160405	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3710	65	2	1.78	702879745	191361	123.60	3660	3770	3580	4735	2555	3645	3673.04	2.76	0	8342	3825	3735	3690	3600	3555	3712	3577	103	1090	500	2620	5	1	20617557	765	103.06	0.75	12	0.93	36.00	4964.00	4340	20230911	-14.52	2955	20230726	25.55	4340	-14.52	20230911	2955	25.55	20230726	4340	-14.52	20230911	2955	25.55	20230726	3.50	N	038460	500	103 억		568590	N	N	0	N	00	N
51	20230919	150405	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3690	45	2	1.23	661798970	180264	116.43	3660	3770	3580	4735	2555	3645	3671.28	2.76	0	8526	3825	3735	3690	3600	3555	3712	3577	103	1090	500	2620	5	1	20617557	761	102.50	0.74	12	0.87	36.00	4964.00	4340	20230911	-14.98	2955	20230726	24.87	4340	-14.98	20230911	2955	24.87	20230726	4340	-14.98	20230911	2955	24.87	20230726	3.50	N	038460	500	103 억		568590	N	N	0	N	00	N
52	20230919	140404	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3720	75	2	2.06	604388905	164778	106.43	3660	3770	3580	4735	2555	3645	3667.90	2.76	0	11432	3825	3735	3690	3600	3555	3712	3577	103	1090	500	2620	5	1	20617557	767	103.33	0.75	12	0.80	36.00	4964.00	4340	20230911	-14.29	2955	20230726	25.89	4340	-14.29	20230911	2955	25.89	20230726	4340	-14.29	20230911	2955	25.89	20230726	3.50	N	038460	500	103 억		568590	N	N	0	N	00	N
53	20230919	130400	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3685	40	2	1.10	410334450	112817	72.87	3660	3690	3580	4735	2555	3645	3637.17	2.76	0	14363	3825	3735	3690	3600	3555	3712	3577	103	1090	500	2620	5	1	20617557	760	102.36	0.74	12	0.55	36.00	4964.00	4340	20230911	-15.09	2955	20230726	24.70	4340	-15.09	20230911	2955	24.70	20230726	4340	-15.09	20230911	2955	24.70	20230726	3.50	N	038460	500	103 억		568590	N	N	0	N	00	N
54	20230919	120411	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3635	-10	5	-0.27	304853190	84101	54.32	3660	3690	3580	4735	2555	3645	3624.85	2.76	0	3732	3825	3735	3690	3600	3555	3712	3577	103	1090	500	2620	5	1	20617557	749	100.97	0.73	12	0.41	36.00	4964.00	4340	20230911	-16.24	2955	20230726	23.01	4340	-16.24	20230911	2955	23.01	20230726	4340	-16.24	20230911	2955	23.01	20230726	3.50	N	038460	500	103 억		568590	N	N	0	N	00	N
55	20230919	110410	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3640	-5	5	-0.14	271422360	74880	48.37	3660	3690	3580	4735	2555	3645	3624.76	2.76	0	4090	3825	3735	3690	3600	3555	3712	3577	103	1090	500	2620	5	1	20617557	750	101.11	0.73	12	0.36	36.00	4964.00	4340	20230911	-16.13	2955	20230726	23.18	4340	-16.13	20230911	2955	23.18	20230726	4340	-16.13	20230911	2955	23.18	20230726	3.50	N	038460	500	103 억		568590	N	N	0	N	00	N
56	20230919	100407	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3645	0	3	0.00	116906265	32072	20.72	3660	3690	3615	4735	2555	3645	3645.12	2.76	0	-6016	3825	3735	3690	3600	3555	3712	3577	103	1090	500	2620	5	1	20617557	752	101.25	0.73	12	0.16	36.00	4964.00	4340	20230911	-16.01	2955	20230726	23.35	4340	-16.01	20230911	2955	23.35	20230726	4340	-16.01	20230911	2955	23.35	20230726	3.50	N	038460	500	103 억		568590	N	N	0	N	00	N
57	20230919	090406	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3635	-10	5	-0.27	18239345	5005	3.23	3660	3660	3635	4735	2555	3645	3644.22	2.76	0	-3525	3825	3735	3690	3600	3555	3712	3577	103	1090	500	2620	5	1	20617557	749	100.97	0.73	12	0.02	36.00	4964.00	4340	20230911	-16.24	2955	20230726	23.01	4340	-16.24	20230911	2955	23.01	20230726	4340	-16.24	20230911	2955	23.01	20230726	3.50	N	038460	500	103 억		568590	N	N	0	N	00	N
58	20230918	160408	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3645	-95	5	-2.54	570454615	154376	85.02	3715	3780	3645	4860	2620	3740	3695.27	2.67	0	16479	3850	3795	3765	3710	3680	3780	3695	103	1120	500	2690	5	1	20617557	752	101.25	0.73	12	0.75	36.00	4964.00	4340	20230911	-16.01	2955	20230726	23.35	4340	-16.01	20230911	2955	23.35	20230726	4340	-16.01	20230911	2955	23.35	20230726	3.56	N	038460	500	103 억		550714	N	N	0	N	00	N
59	20230918	150404	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3685	-55	5	-1.47	518188175	140052	77.13	3715	3780	3645	4860	2620	3740	3699.97	2.67	0	14699	3850	3795	3765	3710	3680	3780	3695	103	1120	500	2690	5	1	20617557	760	102.36	0.74	12	0.68	36.00	4964.00	4340	20230911	-15.09	2955	20230726	24.70	4340	-15.09	20230911	2955	24.70	20230726	4340	-15.09	20230911	2955	24.70	20230726	3.56	N	038460	500	103 억		550714	N	N	0	N	00	N
60	20230918	140415	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3655	-85	5	-2.27	479788575	129541	71.34	3715	3780	3645	4860	2620	3740	3703.76	2.67	0	12893	3850	3795	3765	3710	3680	3780	3695	103	1120	500	2690	5	1	20617557	754	101.53	0.74	12	0.63	36.00	4964.00	4340	20230911	-15.78	2955	20230726	23.69	4340	-15.78	20230911	2955	23.69	20230726	4340	-15.78	20230911	2955	23.69	20230726	3.56	N	038460	500	103 억		550714	N	N	0	N	00	N
61	20230918	130405	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3680	-60	5	-1.60	382052330	102827	56.63	3715	3780	3665	4860	2620	3740	3715.49	2.67	0	4989	3850	3795	3765	3710	3680	3780	3695	103	1120	500	2690	5	1	20617557	759	102.22	0.74	12	0.50	36.00	4964.00	4340	20230911	-15.21	2955	20230726	24.53	4340	-15.21	20230911	2955	24.53	20230726	4340	-15.21	20230911	2955	24.53	20230726	3.56	N	038460	500	103 억		550714	N	N	0	N	00	N
62	20230918	120406	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3705	-35	5	-0.94	289005955	77543	42.70	3715	3780	3685	4860	2620	3740	3727.04	2.67	0	2443	3850	3795	3765	3710	3680	3780	3695	103	1120	500	2690	5	1	20617557	764	102.92	0.75	12	0.38	36.00	4964.00	4340	20230911	-14.63	2955	20230726	25.38	4340	-14.63	20230911	2955	25.38	20230726	4340	-14.63	20230911	2955	25.38	20230726	3.56	N	038460	500	103 억		550714	N	N	0	N	00	N
63	20230918	110408	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3725	-15	5	-0.40	262143380	70308	38.72	3715	3780	3685	4860	2620	3740	3728.50	2.67	0	3711	3850	3795	3765	3710	3680	3780	3695	103	1120	500	2690	5	1	20617557	768	103.47	0.75	12	0.34	36.00	4964.00	4340	20230911	-14.17	2955	20230726	26.06	4340	-14.17	20230911	2955	26.06	20230726	4340	-14.17	20230911	2955	26.06	20230726	3.56	N	038460	500	103 억		550714	N	N	0	N	00	N
64	20230918	100403	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3760	20	2	0.53	98891435	26455	14.57	3715	3775	3710	4860	2620	3740	3738.10	2.67	0	-5299	3850	3795	3765	3710	3680	3780	3695	103	1120	500	2690	5	1	20617557	775	104.44	0.76	12	0.13	36.00	4964.00	4340	20230911	-13.36	2955	20230726	27.24	4340	-13.36	20230911	2955	27.24	20230726	4340	-13.36	20230911	2955	27.24	20230726	3.56	N	038460	500	103 억		550714	N	N	0	N	00	N
65	20230918	090359	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3730	-10	5	-0.27	30085215	8084	4.45	3715	3765	3715	4860	2620	3740	3721.58	2.67	0	442	3850	3795	3765	3710	3680	3780	3695	103	1120	500	2690	5	1	20617557	769	103.61	0.75	12	0.04	36.00	4964.00	4340	20230911	-14.06	2955	20230726	26.23	4340	-14.06	20230911	2955	26.23	20230726	4340	-14.06	20230911	2955	26.23	20230726	3.56	N	038460	500	103 억		550714	N	N	0	N	00	N
66	20230915	160404	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3740	-50	5	-1.32	678394345	179681	103.26	3800	3820	3735	4925	2655	3790	3775.59	2.72	0	-8892	3903	3846	3798	3741	3693	3875	3770	103	1135	500	2720	5	1	20617557	771	103.89	0.75	12	0.87	36.00	4964.00	4340	20230911	-13.82	2955	20230726	26.57	4340	-13.82	20230911	2955	26.57	20230726	4340	-13.82	20230911	2955	26.57	20230726	3.57	N	038460	500	103 억		561072	N	N	0	N	00	N
67	20230915	150405	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3750	-40	5	-1.06	619423750	163933	94.21	3800	3820	3735	4925	2655	3790	3778.52	2.72	0	-11184	3903	3846	3798	3741	3693	3875	3770	103	1135	500	2720	5	1	20617557	773	104.17	0.76	12	0.80	36.00	4964.00	4340	20230911	-13.59	2955	20230726	26.90	4340	-13.59	20230911	2955	26.90	20230726	4340	-13.59	20230911	2955	26.90	20230726	3.57	N	038460	500	103 억		561072	N	N	0	N	00	N
68	20230915	140404	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3760	-30	5	-0.79	482995745	127546	73.30	3800	3820	3755	4925	2655	3790	3786.84	2.72	0	-18543	3903	3846	3798	3741	3693	3875	3770	103	1135	500	2720	5	1	20617557	775	104.44	0.76	12	0.62	36.00	4964.00	4340	20230911	-13.36	2955	20230726	27.24	4340	-13.36	20230911	2955	27.24	20230726	4340	-13.36	20230911	2955	27.24	20230726	3.57	N	038460	500	103 억		561072	N	N	0	N	00	N
69	20230915	130401	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3790	0	3	0.00	337613255	88913	51.10	3800	3820	3775	4925	2655	3790	3797.12	2.72	0	-10367	3903	3846	3798	3741	3693	3875	3770	103	1135	500	2720	5	1	20617557	781	105.28	0.76	12	0.43	36.00	4964.00	4340	20230911	-12.67	2955	20230726	28.26	4340	-12.67	20230911	2955	28.26	20230726	4340	-12.67	20230911	2955	28.26	20230726	3.57	N	038460	500	103 억		561072	N	N	0	N	00	N
70	20230915	120407	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3795	5	2	0.13	287405235	75666	43.48	3800	3820	3775	4925	2655	3790	3798.34	2.72	0	-5028	3903	3846	3798	3741	3693	3875	3770	103	1135	500	2720	5	1	20617557	782	105.42	0.76	12	0.37	36.00	4964.00	4340	20230911	-12.56	2955	20230726	28.43	4340	-12.56	20230911	2955	28.43	20230726	4340	-12.56	20230911	2955	28.43	20230726	3.57	N	038460	500	103 억		561072	N	N	0	N	00	N
71	20230915	110406	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3795	5	2	0.13	231716910	60982	35.05	3800	3820	3775	4925	2655	3790	3799.76	2.72	0	-4306	3903	3846	3798	3741	3693	3875	3770	103	1135	500	2720	5	1	20617557	782	105.42	0.76	12	0.30	36.00	4964.00	4340	20230911	-12.56	2955	20230726	28.43	4340	-12.56	20230911	2955	28.43	20230726	4340	-12.56	20230911	2955	28.43	20230726	3.57	N	038460	500	103 억		561072	N	N	0	N	00	N
72	20230915	100407	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3795	5	2	0.13	150857055	39705	22.82	3800	3820	3775	4925	2655	3790	3799.45	2.72	0	-1963	3903	3846	3798	3741	3693	3875	3770	103	1135	500	2720	5	1	20617557	782	105.42	0.76	12	0.19	36.00	4964.00	4340	20230911	-12.56	2955	20230726	28.43	4340	-12.56	20230911	2955	28.43	20230726	4340	-12.56	20230911	2955	28.43	20230726	3.57	N	038460	500	103 억		561072	N	N	0	N	00	N
73	20230915	090400	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3795	5	2	0.13	46479400	12250	7.04	3800	3810	3775	4925	2655	3790	3794.24	2.72	0	-4852	3903	3846	3798	3741	3693	3875	3770	103	1135	500	2720	5	1	20617557	782	105.42	0.76	12	0.06	36.00	4964.00	4340	20230911	-12.56	2955	20230726	28.43	4340	-12.56	20230911	2955	28.43	20230726	4340	-12.56	20230911	2955	28.43	20230726	3.57	N	038460	500	103 억		561072	N	N	0	N	00	N
74	20230914	160405	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3790	20	2	0.53	653087215	172491	31.45	3760	3855	3750	4900	2640	3770	3786.21	2.67	0	9212	4053	3911	3838	3696	3623	3875	3660	103	1130	500	2710	5	1	20617557	781	105.28	0.76	12	0.84	36.00	4964.00	4340	20230911	-12.67	2955	20230726	28.26	4340	-12.67	20230911	2955	28.26	20230726	4340	-12.67	20230911	2955	28.26	20230726	3.69	N	038460	500	103 억		550429	N	N	0	N	00	N
75	20230914	150357	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3770	0	3	0.00	564185510	148925	27.15	3760	3855	3750	4900	2640	3770	3788.39	2.67	0	7397	4053	3911	3838	3696	3623	3875	3660	103	1130	500	2710	5	1	20617557	777	104.72	0.76	12	0.72	36.00	4964.00	4340	20230911	-13.13	2955	20230726	27.58	4340	-13.13	20230911	2955	27.58	20230726	4340	-13.13	20230911	2955	27.58	20230726	3.69	N	038460	500	103 억		550429	N	N	0	N	00	N
76	20230914	140357	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3780	10	2	0.27	499449525	131806	24.03	3760	3855	3750	4900	2640	3770	3789.28	2.67	0	13495	4053	3911	3838	3696	3623	3875	3660	103	1130	500	2710	5	1	20617557	779	105.00	0.76	12	0.64	36.00	4964.00	4340	20230911	-12.90	2955	20230726	27.92	4340	-12.90	20230911	2955	27.92	20230726	4340	-12.90	20230911	2955	27.92	20230726	3.69	N	038460	500	103 억		550429	N	N	0	N	00	N
77	20230914	130355	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3785	15	2	0.40	422825110	111547	20.34	3760	3855	3750	4900	2640	3770	3790.56	2.67	0	18338	4053	3911	3838	3696	3623	3875	3660	103	1130	500	2710	5	1	20617557	780	105.14	0.76	12	0.54	36.00	4964.00	4340	20230911	-12.79	2955	20230726	28.09	4340	-12.79	20230911	2955	28.09	20230726	4340	-12.79	20230911	2955	28.09	20230726	3.69	N	038460	500	103 억		550429	N	N	0	N	00	N
78	20230914	120405	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3785	15	2	0.40	375818745	99175	18.08	3760	3855	3750	4900	2640	3770	3789.46	2.67	0	18588	4053	3911	3838	3696	3623	3875	3660	103	1130	500	2710	5	1	20617557	780	105.14	0.76	12	0.48	36.00	4964.00	4340	20230911	-12.79	2955	20230726	28.09	4340	-12.79	20230911	2955	28.09	20230726	4340	-12.79	20230911	2955	28.09	20230726	3.69	N	038460	500	103 억		550429	N	N	0	N	00	N
79	20230914	110359	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3775	5	2	0.13	333930460	88087	16.06	3760	3855	3750	4900	2640	3770	3790.92	2.67	0	19003	4053	3911	3838	3696	3623	3875	3660	103	1130	500	2710	5	1	20617557	778	104.86	0.76	12	0.43	36.00	4964.00	4340	20230911	-13.02	2955	20230726	27.75	4340	-13.02	20230911	2955	27.75	20230726	4340	-13.02	20230911	2955	27.75	20230726	3.69	N	038460	500	103 억		550429	N	N	0	N	00	N
80	20230914	100353	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3785	15	2	0.40	263237845	69341	12.64	3760	3855	3750	4900	2640	3770	3796.29	2.67	0	19825	4053	3911	3838	3696	3623	3875	3660	103	1130	500	2710	5	1	20617557	780	105.14	0.76	12	0.34	36.00	4964.00	4340	20230911	-12.79	2955	20230726	28.09	4340	-12.79	20230911	2955	28.09	20230726	4340	-12.79	20230911	2955	28.09	20230726	3.69	N	038460	500	103 억		550429	N	N	0	N	00	N
81	20230914	090401	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3840	70	2	1.86	61231840	16051	2.93	3760	3855	3755	4900	2640	3770	3814.92	2.67	0	3963	4053	3911	3838	3696	3623	3875	3660	103	1130	500	2710	5	1	20617557	792	106.67	0.77	12	0.08	36.00	4964.00	4340	20230911	-11.52	2955	20230726	29.95	4340	-11.52	20230911	2955	29.95	20230726	4340	-11.52	20230911	2955	29.95	20230726	3.69	N	038460	500	103 억		550429	N	N	0	N	00	N
82	20230913	160402	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3770	-150	5	-3.83	2083552355	542734	70.59	3910	3980	3765	5090	2745	3920	3839.15	2.50	0	31324	4120	4020	3925	3825	3730	3972	3777	103	1170	500	2820	5	1	20617557	777	104.72	0.76	12	2.63	36.00	4964.00	4340	20230911	-13.13	2955	20230726	27.58	4340	-13.13	20230911	2955	27.58	20230726	4340	-13.13	20230911	2955	27.58	20230726	3.44	N	038460	500	103 억		515906	N	N	0	N	00	N
83	20230913	150357	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3805	-115	5	-2.93	1842234855	478862	62.29	3910	3980	3765	5090	2745	3920	3847.11	2.50	0	6699	4120	4020	3925	3825	3730	3972	3777	103	1170	500	2820	5	1	20617557	784	105.69	0.77	12	2.32	36.00	4964.00	4340	20230911	-12.33	2955	20230726	28.76	4340	-12.33	20230911	2955	28.76	20230726	4340	-12.33	20230911	2955	28.76	20230726	3.44	N	038460	500	103 억		515906	N	N	0	N	00	N
84	20230913	140401	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3820	-100	5	-2.55	1639669275	425730	55.38	3910	3980	3765	5090	2745	3920	3851.43	2.50	0	-5515	4120	4020	3925	3825	3730	3972	3777	103	1170	500	2820	5	1	20617557	788	106.11	0.77	12	2.06	36.00	4964.00	4340	20230911	-11.98	2955	20230726	29.27	4340	-11.98	20230911	2955	29.27	20230726	4340	-11.98	20230911	2955	29.27	20230726	3.44	N	038460	500	103 억		515906	N	N	0	N	00	N
85	20230913	130352	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3805	-115	5	-2.93	1420305810	368628	47.95	3910	3980	3765	5090	2745	3920	3852.95	2.50	0	-5424	4120	4020	3925	3825	3730	3972	3777	103	1170	500	2820	5	1	20617557	784	105.69	0.77	12	1.79	36.00	4964.00	4340	20230911	-12.33	2955	20230726	28.76	4340	-12.33	20230911	2955	28.76	20230726	4340	-12.33	20230911	2955	28.76	20230726	3.44	N	038460	500	103 억		515906	N	N	0	N	00	N
86	20230913	120403	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3850	-70	5	-1.79	1164453480	301375	39.20	3910	3980	3820	5090	2745	3920	3863.80	2.50	0	3623	4120	4020	3925	3825	3730	3972	3777	103	1170	500	2820	5	1	20617557	794	106.94	0.78	12	1.46	36.00	4964.00	4340	20230911	-11.29	2955	20230726	30.29	4340	-11.29	20230911	2955	30.29	20230726	4340	-11.29	20230911	2955	30.29	20230726	3.44	N	038460	500	103 억		515906	N	N	0	N	00	N
87	20230913	110358	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3865	-55	5	-1.40	935040335	241594	31.42	3910	3980	3820	5090	2745	3920	3870.30	2.50	0	-14815	4120	4020	3925	3825	3730	3972	3777	103	1170	500	2820	5	1	20617557	797	107.36	0.78	12	1.17	36.00	4964.00	4340	20230911	-10.94	2955	20230726	30.80	4340	-10.94	20230911	2955	30.80	20230726	4340	-10.94	20230911	2955	30.80	20230726	3.44	N	038460	500	103 억		515906	N	N	0	N	00	N
88	20230913	100354	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3900	-20	5	-0.51	593415915	153012	19.90	3910	3980	3830	5090	2745	3920	3878.23	2.50	0	16030	4120	4020	3925	3825	3730	3972	3777	103	1170	500	2820	5	1	20617557	804	108.33	0.79	12	0.74	36.00	4964.00	4340	20230911	-10.14	2955	20230726	31.98	4340	-10.14	20230911	2955	31.98	20230726	4340	-10.14	20230911	2955	31.98	20230726	3.44	N	038460	500	103 억		515906	N	N	0	N	00	N
89	20230913	090352	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3870	-50	5	-1.28	152555590	39069	5.08	3910	3980	3860	5090	2745	3920	3904.77	2.50	0	-10093	4120	4020	3925	3825	3730	3972	3777	103	1170	500	2820	5	1	20617557	798	107.50	0.78	12	0.19	36.00	4964.00	4340	20230911	-10.83	2955	20230726	30.96	4340	-10.83	20230911	2955	30.96	20230726	4340	-10.83	20230911	2955	30.96	20230726	3.44	N	038460	500	103 억		515906	N	N	0	N	00	N
90	20230912	160350	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3920	-140	5	-3.45	2984882480	765883	9.71	4020	4025	3830	5270	2845	4060	3897.16	2.20	0	55840	4700	4380	4020	3700	3340	4540	3860	103	1210	500	2920	5	1	20617557	808	108.89	0.79	12	3.71	36.00	4964.00	4340	20230911	-9.68	2955	20230726	32.66	4340	-9.68	20230911	2955	32.66	20230726	4340	-9.68	20230911	2955	32.66	20230726	3.39	N	038460	500	103 억		452875	N	N	0	N	00	N
91	20230912	150356	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3905	-155	5	-3.82	2759542890	708276	8.98	4020	4025	3830	5270	2845	4060	3896.01	2.20	0	53748	4700	4380	4020	3700	3340	4540	3860	103	1210	500	2920	5	1	20617557	805	108.47	0.79	12	3.44	36.00	4964.00	4340	20230911	-10.02	2955	20230726	32.15	4340	-10.02	20230911	2955	32.15	20230726	4340	-10.02	20230911	2955	32.15	20230726	3.39	N	038460	500	103 억		452875	N	N	0	N	00	N
92	20230912	140356	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3850	-210	5	-5.17	2512473125	644840	8.17	4020	4025	3830	5270	2845	4060	3896.13	2.20	0	57163	4700	4380	4020	3700	3340	4540	3860	103	1210	500	2920	5	1	20617557	794	106.94	0.78	12	3.13	36.00	4964.00	4340	20230911	-11.29	2955	20230726	30.29	4340	-11.29	20230911	2955	30.29	20230726	4340	-11.29	20230911	2955	30.29	20230726	3.39	N	038460	500	103 억		452875	N	N	0	N	00	N
93	20230912	130353	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3890	-170	5	-4.19	2275002935	583691	7.40	4020	4025	3830	5270	2845	4060	3897.46	2.20	0	58391	4700	4380	4020	3700	3340	4540	3860	103	1210	500	2920	5	1	20617557	802	108.06	0.78	12	2.83	36.00	4964.00	4340	20230911	-10.37	2955	20230726	31.64	4340	-10.37	20230911	2955	31.64	20230726	4340	-10.37	20230911	2955	31.64	20230726	3.39	N	038460	500	103 억		452875	N	N	0	N	00	N
94	20230912	120348	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3865	-195	5	-4.80	2136885450	548016	6.95	4020	4025	3830	5270	2845	4060	3899.15	2.20	0	55223	4700	4380	4020	3700	3340	4540	3860	103	1210	500	2920	5	1	20617557	797	107.36	0.78	12	2.66	36.00	4964.00	4340	20230911	-10.94	2955	20230726	30.80	4340	-10.94	20230911	2955	30.80	20230726	4340	-10.94	20230911	2955	30.80	20230726	3.39	N	038460	500	103 억		452875	N	N	0	N	00	N
95	20230912	110352	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3890	-170	5	-4.19	1962640355	503063	6.38	4020	4025	3830	5270	2845	4060	3901.21	2.20	0	55193	4700	4380	4020	3700	3340	4540	3860	103	1210	500	2920	5	1	20617557	802	108.06	0.78	12	2.44	36.00	4964.00	4340	20230911	-10.37	2955	20230726	31.64	4340	-10.37	20230911	2955	31.64	20230726	4340	-10.37	20230911	2955	31.64	20230726	3.39	N	038460	500	103 억		452875	N	N	0	N	00	N
96	20230912	100351	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3890	-170	5	-4.19	1663608855	426108	5.40	4020	4025	3830	5270	2845	4060	3903.99	2.20	0	44837	4700	4380	4020	3700	3340	4540	3860	103	1210	500	2920	5	1	20617557	802	108.06	0.78	12	2.07	36.00	4964.00	4340	20230911	-10.37	2955	20230726	31.64	4340	-10.37	20230911	2955	31.64	20230726	4340	-10.37	20230911	2955	31.64	20230726	3.39	N	038460	500	103 억		452875	N	N	0	N	00	N
97	20230912	090354	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3900	-160	5	-3.94	495205250	124957	1.58	4020	4025	3900	5270	2845	4060	3962.57	2.20	0	-20654	4700	4380	4020	3700	3340	4540	3860	103	1210	500	2920	5	1	20617557	804	108.33	0.79	12	0.61	36.00	4964.00	4340	20230911	-10.14	2955	20230726	31.98	4340	-10.14	20230911	2955	31.98	20230726	4340	-10.14	20230911	2955	31.98	20230726	3.39	N	038460	500	103 억		452875	N	N	0	N	00	N
98	20230911	160348	00	60.00	KOSDAQ	신고가	정보기기	N	N	N	N	60	N	4060	420	2	11.54	32167784450	7868690	9241.41	3730	4340	3660	4730	2550	3640	4088.10	2.64	0	-77860	3726	3682	3601	3557	3476	3705	3580	103	1090	500	2620	5	1	20617557	837	112.78	0.82	12	38.17	36.00	4964.00	4340	20230911	-6.45	2955	20230726	37.39	4340	-6.45	20230911	2955	37.39	20230726	4340	-6.45	20230911	2955	37.39	20230726	3.33	N	038460	500	103 억		545139	N	N	0	N	00	N
99	20230911	150355	00	60.00	KOSDAQ	신고가	정보기기	N	N	N	N	60	N	3975	335	2	9.20	31080693900	7599849	8925.67	3730	4340	3660	4730	2550	3640	4089.65	2.64	0	-107336	3726	3682	3601	3557	3476	3705	3580	103	1090	500	2620	5	1	20617557	820	110.42	0.80	12	36.86	36.00	4964.00	4340	20230911	-8.41	2955	20230726	34.52	4340	-8.41	20230911	2955	34.52	20230726	4340	-8.41	20230911	2955	34.52	20230726	3.33	N	038460	500	103 억		545139	N	N	0	N	00	N
100	20230911	140400	00	60.00	KOSDAQ	신고가	정보기기	N	N	N	N	60	N	4270	630	2	17.31	26038968005	6356050	7464.88	3730	4340	3660	4730	2550	3640	4096.72	2.64	0	-138241	3726	3682	3601	3557	3476	3705	3580	103	1090	500	2620	5	1	20617557	880	118.61	0.86	12	30.83	36.00	4964.00	4340	20230911	-1.61	2955	20230726	44.50	4340	-1.61	20230911	2955	44.50	20230726	4340	-1.61	20230911	2955	44.50	20230726	3.33	N	038460	500	103 억		545139	N	N	0	N	00	N
101	20230911	130347	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	4035	395	2	10.85	13104085085	3264620	3834.14	3730	4150	3660	4730	2550	3640	4013.97	2.64	0	-77897	3726	3682	3601	3557	3476	3705	3580	103	1090	500	2620	5	1	20617557	832	112.08	0.81	12	15.83	36.00	4964.00	4250	20230811	-5.06	2955	20230726	36.55	4250	-5.06	20230811	2955	36.55	20230726	4250	-5.06	20230811	2955	36.55	20230726	3.33	N	038460	500	103 억		545139	N	N	0	N	00	N
102	20230911	120350	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	4010	370	2	10.16	10562254890	2632898	3092.22	3730	4150	3660	4730	2550	3640	4011.65	2.64	0	-22025	3726	3682	3601	3557	3476	3705	3580	103	1090	500	2620	5	1	20617557	827	111.39	0.81	12	12.77	36.00	4964.00	4250	20230811	-5.65	2955	20230726	35.70	4250	-5.65	20230811	2955	35.70	20230726	4250	-5.65	20230811	2955	35.70	20230726	3.33	N	038460	500	103 억		545139	N	N	0	N	00	N
103	20230911	110343	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	4130	490	2	13.46	7126117615	1779343	2089.76	3730	4150	3660	4730	2550	3640	4004.92	2.64	0	39230	3726	3682	3601	3557	3476	3705	3580	103	1090	500	2620	5	1	20617557	852	114.72	0.83	12	8.63	36.00	4964.00	4250	20230811	-2.82	2955	20230726	39.76	4250	-2.82	20230811	2955	39.76	20230726	4250	-2.82	20230811	2955	39.76	20230726	3.33	N	038460	500	103 억		545139	N	N	0	N	00	N
104	20230911	100346	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3940	300	2	8.24	2685641825	686951	806.79	3730	4010	3660	4730	2550	3640	3909.51	2.64	0	118003	3726	3682	3601	3557	3476	3705	3580	103	1090	500	2620	5	1	20617557	812	109.44	0.79	12	3.33	36.00	4964.00	4250	20230811	-7.29	2955	20230726	33.33	4250	-7.29	20230811	2955	33.33	20230726	4250	-7.29	20230811	2955	33.33	20230726	3.33	N	038460	500	103 억		545139	N	N	0	N	00	N
105	20230911	090345	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3760	120	2	3.30	115041540	30707	36.06	3730	3770	3660	4730	2550	3640	3746.43	2.64	0	10117	3726	3682	3601	3557	3476	3705	3580	103	1090	500	2620	5	1	20617557	775	104.44	0.76	12	0.15	36.00	4964.00	4250	20230811	-11.53	2955	20230726	27.24	4250	-11.53	20230811	2955	27.24	20230726	4250	-11.53	20230811	2955	27.24	20230726	3.33	N	038460	500	103 억		545139	N	N	0	N	00	N
106	20230908	160350	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3640	0	3	0.00	301630750	84358	93.00	3630	3645	3520	4730	2550	3640	3575.60	2.55	0	18169	3810	3725	3660	3575	3510	3692	3542	103	1090	500	2620	5	1	20617557	750	101.11	0.73	12	0.41	36.00	4964.00	4250	20230811	-14.35	2955	20230726	23.18	4250	-14.35	20230811	2955	23.18	20230726	4250	-14.35	20230811	2955	23.18	20230726	3.30	N	038460	500	103 억		526294	N	N	0	N	00	N
107	20230908	150351	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3635	-5	5	-0.14	291430315	81552	89.90	3630	3645	3520	4730	2550	3640	3573.55	2.55	0	18393	3810	3725	3660	3575	3510	3692	3542	103	1090	500	2620	5	1	20617557	749	100.97	0.73	12	0.40	36.00	4964.00	4250	20230811	-14.47	2955	20230726	23.01	4250	-14.47	20230811	2955	23.01	20230726	4250	-14.47	20230811	2955	23.01	20230726	3.30	N	038460	500	103 억		526294	N	N	0	N	00	N
108	20230908	140351	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3600	-40	5	-1.10	257541885	72196	79.59	3630	3640	3520	4730	2550	3640	3567.26	2.55	0	17115	3810	3725	3660	3575	3510	3692	3542	103	1090	500	2620	5	1	20617557	742	100.00	0.73	12	0.35	36.00	4964.00	4250	20230811	-15.29	2955	20230726	21.83	4250	-15.29	20230811	2955	21.83	20230726	4250	-15.29	20230811	2955	21.83	20230726	3.30	N	038460	500	103 억		526294	N	N	0	N	00	N
109	20230908	130353	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3610	-30	5	-0.82	243471815	68284	75.28	3630	3640	3520	4730	2550	3640	3565.58	2.55	0	18379	3810	3725	3660	3575	3510	3692	3542	103	1090	500	2620	5	1	20617557	744	100.28	0.73	12	0.33	36.00	4964.00	4250	20230811	-15.06	2955	20230726	22.17	4250	-15.06	20230811	2955	22.17	20230726	4250	-15.06	20230811	2955	22.17	20230726	3.30	N	038460	500	103 억		526294	N	N	0	N	00	N
110	20230908	120358	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3550	-90	5	-2.47	198274895	55642	61.34	3630	3640	3520	4730	2550	3640	3563.40	2.55	0	14663	3810	3725	3660	3575	3510	3692	3542	103	1090	500	2620	5	1	20617557	732	98.61	0.72	12	0.27	36.00	4964.00	4250	20230811	-16.47	2955	20230726	20.14	4250	-16.47	20230811	2955	20.14	20230726	4250	-16.47	20230811	2955	20.14	20230726	3.30	N	038460	500	103 억		526294	N	N	0	N	00	N
111	20230908	110354	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3530	-110	5	-3.02	168254475	47154	51.98	3630	3640	3520	4730	2550	3640	3568.19	2.55	0	12639	3810	3725	3660	3575	3510	3692	3542	103	1090	500	2620	5	1	20617557	728	98.06	0.71	12	0.23	36.00	4964.00	4250	20230811	-16.94	2955	20230726	19.46	4250	-16.94	20230811	2955	19.46	20230726	4250	-16.94	20230811	2955	19.46	20230726	3.30	N	038460	500	103 억		526294	N	N	0	N	00	N
112	20230908	100351	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3560	-80	5	-2.20	69627415	19365	21.35	3630	3640	3560	4730	2550	3640	3595.53	2.55	0	1893	3810	3725	3660	3575	3510	3692	3542	103	1090	500	2620	5	1	20617557	734	98.89	0.72	12	0.09	36.00	4964.00	4250	20230811	-16.24	2955	20230726	20.47	4250	-16.24	20230811	2955	20.47	20230726	4250	-16.24	20230811	2955	20.47	20230726	3.30	N	038460	500	103 억		526294	N	N	0	N	00	N
113	20230908	090357	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3625	-15	5	-0.41	6399200	1771	1.95	3630	3630	3585	4730	2550	3640	3613.33	2.55	0	-434	3810	3725	3660	3575	3510	3692	3542	103	1090	500	2620	5	1	20617557	747	100.69	0.73	12	0.01	36.00	4964.00	4250	20230811	-14.71	2955	20230726	22.67	4250	-14.71	20230811	2955	22.67	20230726	4250	-14.71	20230811	2955	22.67	20230726	3.30	N	038460	500	103 억		526294	N	N	0	N	00	N
114	20230907	160349	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3640	-50	5	-1.36	330044715	90651	144.81	3700	3745	3595	4795	2585	3690	3640.83	2.62	0	-14215	3803	3746	3693	3636	3583	3775	3665	103	1105	500	2650	5	1	20617557	750	101.11	0.73	12	0.44	36.00	4964.00	4250	20230811	-14.35	2955	20230726	23.18	4250	-14.35	20230811	2955	23.18	20230726	4250	-14.35	20230811	2955	23.18	20230726	3.30	N	038460	500	103 억		540732	N	N	0	N	00	N
115	20230907	150350	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3600	-90	5	-2.44	302650060	83082	132.72	3700	3745	3595	4795	2585	3690	3642.79	2.62	0	-14736	3803	3746	3693	3636	3583	3775	3665	103	1105	500	2650	5	1	20617557	742	100.00	0.73	12	0.40	36.00	4964.00	4250	20230811	-15.29	2955	20230726	21.83	4250	-15.29	20230811	2955	21.83	20230726	4250	-15.29	20230811	2955	21.83	20230726	3.30	N	038460	500	103 억		540732	N	N	0	N	00	N
116	20230907	140348	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3635	-55	5	-1.49	245905600	67365	107.61	3700	3745	3595	4795	2585	3690	3650.35	2.62	0	-10265	3803	3746	3693	3636	3583	3775	3665	103	1105	500	2650	5	1	20617557	749	100.97	0.73	12	0.33	36.00	4964.00	4250	20230811	-14.47	2955	20230726	23.01	4250	-14.47	20230811	2955	23.01	20230726	4250	-14.47	20230811	2955	23.01	20230726	3.30	N	038460	500	103 억		540732	N	N	0	N	00	N
117	20230907	130349	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3645	-45	5	-1.22	221076205	60551	96.73	3700	3745	3595	4795	2585	3690	3651.07	2.62	0	-5579	3803	3746	3693	3636	3583	3775	3665	103	1105	500	2650	5	1	20617557	752	101.25	0.73	12	0.29	36.00	4964.00	4250	20230811	-14.24	2955	20230726	23.35	4250	-14.24	20230811	2955	23.35	20230726	4250	-14.24	20230811	2955	23.35	20230726	3.30	N	038460	500	103 억		540732	N	N	0	N	00	N
118	20230907	120354	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3615	-75	5	-2.03	206788845	56615	90.44	3700	3745	3595	4795	2585	3690	3652.55	2.62	0	-4107	3803	3746	3693	3636	3583	3775	3665	103	1105	500	2650	5	1	20617557	745	100.42	0.73	12	0.27	36.00	4964.00	4250	20230811	-14.94	2955	20230726	22.34	4250	-14.94	20230811	2955	22.34	20230726	4250	-14.94	20230811	2955	22.34	20230726	3.30	N	038460	500	103 억		540732	N	N	0	N	00	N
119	20230907	110352	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3615	-75	5	-2.03	187936225	51411	82.13	3700	3745	3595	4795	2585	3690	3655.56	2.62	0	-3666	3803	3746	3693	3636	3583	3775	3665	103	1105	500	2650	5	1	20617557	745	100.42	0.73	12	0.25	36.00	4964.00	4250	20230811	-14.94	2955	20230726	22.34	4250	-14.94	20230811	2955	22.34	20230726	4250	-14.94	20230811	2955	22.34	20230726	3.30	N	038460	500	103 억		540732	N	N	0	N	00	N
120	20230907	100349	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3660	-30	5	-0.81	94679065	25695	41.05	3700	3745	3650	4795	2585	3690	3684.73	2.62	0	-4929	3803	3746	3693	3636	3583	3775	3665	103	1105	500	2650	5	1	20617557	755	101.67	0.74	12	0.12	36.00	4964.00	4250	20230811	-13.88	2955	20230726	23.86	4250	-13.88	20230811	2955	23.86	20230726	4250	-13.88	20230811	2955	23.86	20230726	3.30	N	038460	500	103 억		540732	N	N	0	N	00	N
121	20230907	090354	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3700	10	2	0.27	4845140	1311	2.09	3700	3700	3655	4795	2585	3690	3695.76	2.62	0	-1030	3803	3746	3693	3636	3583	3775	3665	103	1105	500	2650	5	1	20617557	763	102.78	0.75	12	0.01	36.00	4964.00	4250	20230811	-12.94	2955	20230726	25.21	4250	-12.94	20230811	2955	25.21	20230726	4250	-12.94	20230811	2955	25.21	20230726	3.30	N	038460	500	103 억		540732	N	N	0	N	00	N
122	20230906	160350	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3690	15	2	0.41	231313895	62568	73.97	3675	3750	3640	4775	2575	3675	3697.02	2.63	0	-1362	3785	3730	3685	3630	3585	3757	3657	103	1100	500	2640	5	1	20617557	761	102.50	0.74	12	0.30	36.00	4964.00	4250	20230811	-13.18	2955	20230726	24.87	4250	-13.18	20230811	2955	24.87	20230726	4250	-13.18	20230811	2955	24.87	20230726	3.29	N	038460	500	103 억		542085	N	N	0	N	00	N
123	20230906	150349	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3680	5	2	0.14	209891920	56749	67.09	3675	3750	3640	4775	2575	3675	3698.62	2.63	0	-1635	3785	3730	3685	3630	3585	3757	3657	103	1100	500	2640	5	1	20617557	759	102.22	0.74	12	0.28	36.00	4964.00	4250	20230811	-13.41	2955	20230726	24.53	4250	-13.41	20230811	2955	24.53	20230726	4250	-13.41	20230811	2955	24.53	20230726	3.29	N	038460	500	103 억		542085	N	N	0	N	00	N
124	20230906	140350	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3685	10	2	0.27	184723680	49931	59.03	3675	3750	3640	4775	2575	3675	3699.60	2.63	0	-1389	3785	3730	3685	3630	3585	3757	3657	103	1100	500	2640	5	1	20617557	760	102.36	0.74	12	0.24	36.00	4964.00	4250	20230811	-13.29	2955	20230726	24.70	4250	-13.29	20230811	2955	24.70	20230726	4250	-13.29	20230811	2955	24.70	20230726	3.29	N	038460	500	103 억		542085	N	N	0	N	00	N
125	20230906	130348	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3710	35	2	0.95	173065570	46768	55.29	3675	3750	3640	4775	2575	3675	3700.54	2.63	0	-696	3785	3730	3685	3630	3585	3757	3657	103	1100	500	2640	5	1	20617557	765	103.06	0.75	12	0.23	36.00	4964.00	4250	20230811	-12.71	2955	20230726	25.55	4250	-12.71	20230811	2955	25.55	20230726	4250	-12.71	20230811	2955	25.55	20230726	3.29	N	038460	500	103 억		542085	N	N	0	N	00	N
126	20230906	120352	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3715	40	2	1.09	169119490	45703	54.03	3675	3750	3640	4775	2575	3675	3700.43	2.63	0	-794	3785	3730	3685	3630	3585	3757	3657	103	1100	500	2640	5	1	20617557	766	103.19	0.75	12	0.22	36.00	4964.00	4250	20230811	-12.59	2955	20230726	25.72	4250	-12.59	20230811	2955	25.72	20230726	4250	-12.59	20230811	2955	25.72	20230726	3.29	N	038460	500	103 억		542085	N	N	0	N	00	N
127	20230906	110353	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3725	50	2	1.36	93680565	25304	29.92	3675	3750	3640	4775	2575	3675	3702.25	2.63	0	-1345	3785	3730	3685	3630	3585	3757	3657	103	1100	500	2640	5	1	20617557	768	103.47	0.75	12	0.12	36.00	4964.00	4250	20230811	-12.35	2955	20230726	26.06	4250	-12.35	20230811	2955	26.06	20230726	4250	-12.35	20230811	2955	26.06	20230726	3.29	N	038460	500	103 억		542085	N	N	0	N	00	N
128	20230906	100342	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3685	10	2	0.27	35419820	9662	11.42	3675	3720	3640	4775	2575	3675	3665.85	2.63	0	377	3785	3730	3685	3630	3585	3757	3657	103	1100	500	2640	5	1	20617557	760	102.36	0.74	12	0.05	36.00	4964.00	4250	20230811	-13.29	2955	20230726	24.70	4250	-13.29	20230811	2955	24.70	20230726	4250	-13.29	20230811	2955	24.70	20230726	3.29	N	038460	500	103 억		542085	N	N	0	N	00	N
129	20230906	090344	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3680	5	2	0.14	4574520	1245	1.47	3675	3680	3640	4775	2575	3675	3674.29	2.63	0	-568	3785	3730	3685	3630	3585	3757	3657	103	1100	500	2640	5	1	20617557	759	102.22	0.74	12	0.01	36.00	4964.00	4250	20230811	-13.41	2955	20230726	24.53	4250	-13.41	20230811	2955	24.53	20230726	4250	-13.41	20230811	2955	24.53	20230726	3.29	N	038460	500	103 억		542085	N	N	0	N	00	N
130	20230905	160343	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3675	20	2	0.55	308909420	83986	76.08	3655	3740	3640	4750	2560	3655	3678.11	2.61	0	4166	3828	3741	3683	3596	3538	3712	3567	103	1095	500	2630	5	1	20617557	758	102.08	0.74	12	0.41	36.00	4964.00	4250	20230811	-13.53	2955	20230726	24.37	4250	-13.53	20230811	2955	24.37	20230726	4250	-13.53	20230811	2955	24.37	20230726	3.26	N	038460	500	103 억		538456	N	N	0	N	00	N
131	20230905	150354	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3655	0	3	0.00	292933185	79629	72.14	3655	3740	3645	4750	2560	3655	3678.72	2.61	0	3593	3828	3741	3683	3596	3538	3712	3567	103	1095	500	2630	5	1	20617557	754	101.53	0.74	12	0.39	36.00	4964.00	4250	20230811	-14.00	2955	20230726	23.69	4250	-14.00	20230811	2955	23.69	20230726	4250	-14.00	20230811	2955	23.69	20230726	3.26	N	038460	500	103 억		538456	N	N	0	N	00	N
132	20230905	140350	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3675	20	2	0.55	251547785	68328	61.90	3655	3740	3645	4750	2560	3655	3681.47	2.61	0	825	3828	3741	3683	3596	3538	3712	3567	103	1095	500	2630	5	1	20617557	758	102.08	0.74	12	0.33	36.00	4964.00	4250	20230811	-13.53	2955	20230726	24.37	4250	-13.53	20230811	2955	24.37	20230726	4250	-13.53	20230811	2955	24.37	20230726	3.26	N	038460	500	103 억		538456	N	N	0	N	00	N
133	20230905	130337	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3665	10	2	0.27	229139300	62206	56.35	3655	3740	3650	4750	2560	3655	3683.56	2.61	0	2404	3828	3741	3683	3596	3538	3712	3567	103	1095	500	2630	5	1	20617557	756	101.81	0.74	12	0.30	36.00	4964.00	4250	20230811	-13.76	2955	20230726	24.03	4250	-13.76	20230811	2955	24.03	20230726	4250	-13.76	20230811	2955	24.03	20230726	3.26	N	038460	500	103 억		538456	N	N	0	N	00	N
134	20230905	120344	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3695	40	2	1.09	203041675	55085	49.90	3655	3740	3650	4750	2560	3655	3685.97	2.61	0	2851	3828	3741	3683	3596	3538	3712	3567	103	1095	500	2630	5	1	20617557	762	102.64	0.74	12	0.27	36.00	4964.00	4250	20230811	-13.06	2955	20230726	25.04	4250	-13.06	20230811	2955	25.04	20230726	4250	-13.06	20230811	2955	25.04	20230726	3.26	N	038460	500	103 억		538456	N	N	0	N	00	N
135	20230905	110347	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3675	20	2	0.55	174736015	47406	42.95	3655	3740	3650	4750	2560	3655	3685.95	2.61	0	5452	3828	3741	3683	3596	3538	3712	3567	103	1095	500	2630	5	1	20617557	758	102.08	0.74	12	0.23	36.00	4964.00	4250	20230811	-13.53	2955	20230726	24.37	4250	-13.53	20230811	2955	24.37	20230726	4250	-13.53	20230811	2955	24.37	20230726	3.26	N	038460	500	103 억		538456	N	N	0	N	00	N
136	20230905	100342	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3705	50	2	1.37	144863315	39267	35.57	3655	3740	3655	4750	2560	3655	3689.19	2.61	0	6833	3828	3741	3683	3596	3538	3712	3567	103	1095	500	2630	5	1	20617557	764	102.92	0.75	12	0.19	36.00	4964.00	4250	20230811	-12.82	2955	20230726	25.38	4250	-12.82	20230811	2955	25.38	20230726	4250	-12.82	20230811	2955	25.38	20230726	3.26	N	038460	500	103 억		538456	N	N	0	N	00	N
137	20230905	090338	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3690	35	2	0.96	17323400	4737	4.29	3655	3690	3655	4750	2560	3655	3657.04	2.61	0	456	3828	3741	3683	3596	3538	3712	3567	103	1095	500	2630	5	1	20617557	761	102.50	0.74	12	0.02	36.00	4964.00	4250	20230811	-13.18	2955	20230726	24.87	4250	-13.18	20230811	2955	24.87	20230726	4250	-13.18	20230811	2955	24.87	20230726	3.26	N	038460	500	103 억		538456	N	N	0	N	00	N
138	20230904	160342	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3655	-15	5	-0.41	406132165	110129	68.91	3675	3770	3625	4770	2570	3670	3687.82	2.78	0	-35636	3863	3766	3663	3566	3463	3815	3615	103	1100	500	2640	5	1	20617557	754	101.53	0.74	12	0.53	36.00	4964.00	4375	20220901	-16.46	2955	20230726	23.69	4250	-14.00	20230811	2955	23.69	20230726	4250	-14.00	20230811	2955	23.69	20230726	3.23	N	038460	500	103 억		574090	N	N	0	N	00	N
139	20230904	150335	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3640	-30	5	-0.82	385383300	104433	65.34	3675	3770	3635	4770	2570	3670	3690.27	2.78	0	-34783	3863	3766	3663	3566	3463	3815	3615	103	1100	500	2640	5	1	20617557	750	101.11	0.73	12	0.51	36.00	4964.00	4375	20220901	-16.80	2955	20230726	23.18	4250	-14.35	20230811	2955	23.18	20230726	4250	-14.35	20230811	2955	23.18	20230726	3.23	N	038460	500	103 억		574090	N	N	0	N	00	N
140	20230904	140334	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3655	-15	5	-0.41	351701865	95182	59.56	3675	3770	3645	4770	2570	3670	3695.08	2.78	0	-31963	3863	3766	3663	3566	3463	3815	3615	103	1100	500	2640	5	1	20617557	754	101.53	0.74	12	0.46	36.00	4964.00	4375	20220901	-16.46	2955	20230726	23.69	4250	-14.00	20230811	2955	23.69	20230726	4250	-14.00	20230811	2955	23.69	20230726	3.23	N	038460	500	103 억		574090	N	N	0	N	00	N
141	20230904	130339	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3665	-5	5	-0.14	344281260	93151	58.28	3675	3770	3645	4770	2570	3670	3695.99	2.78	0	-30428	3863	3766	3663	3566	3463	3815	3615	103	1100	500	2640	5	1	20617557	756	101.81	0.74	12	0.45	36.00	4964.00	4375	20220901	-16.23	2955	20230726	24.03	4250	-13.76	20230811	2955	24.03	20230726	4250	-13.76	20230811	2955	24.03	20230726	3.23	N	038460	500	103 억		574090	N	N	0	N	00	N
142	20230904	120333	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3680	10	2	0.27	307361745	83081	51.98	3675	3770	3645	4770	2570	3670	3699.59	2.78	0	-27709	3863	3766	3663	3566	3463	3815	3615	103	1100	500	2640	5	1	20617557	759	102.22	0.74	12	0.40	36.00	4964.00	4375	20220901	-15.89	2955	20230726	24.53	4250	-13.41	20230811	2955	24.53	20230726	4250	-13.41	20230811	2955	24.53	20230726	3.23	N	038460	500	103 억		574090	N	N	0	N	00	N
143	20230904	110328	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3650	-20	5	-0.54	262737975	70949	44.39	3675	3770	3645	4770	2570	3670	3703.26	2.78	0	-27205	3863	3766	3663	3566	3463	3815	3615	103	1100	500	2640	5	1	20617557	753	101.39	0.74	12	0.34	36.00	4964.00	4375	20220901	-16.57	2955	20230726	23.52	4250	-14.12	20230811	2955	23.52	20230726	4250	-14.12	20230811	2955	23.52	20230726	3.23	N	038460	500	103 억		574090	N	N	0	N	00	N
144	20230904	100330	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3675	5	2	0.14	220527810	59416	37.18	3675	3770	3655	4770	2570	3670	3711.69	2.78	0	-26260	3863	3766	3663	3566	3463	3815	3615	103	1100	500	2640	5	1	20617557	758	102.08	0.74	12	0.29	36.00	4964.00	4375	20220901	-16.00	2955	20230726	24.37	4250	-13.53	20230811	2955	24.37	20230726	4250	-13.53	20230811	2955	24.37	20230726	3.23	N	038460	500	103 억		574090	N	N	0	N	00	N
145	20230904	090337	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3685	15	2	0.41	16905480	4602	2.88	3675	3685	3655	4770	2570	3670	3673.62	2.78	0	-1129	3863	3766	3663	3566	3463	3815	3615	103	1100	500	2640	5	1	20617557	760	102.36	0.74	12	0.02	36.00	4964.00	4375	20220901	-15.77	2955	20230726	24.70	4250	-13.29	20230811	2955	24.70	20230726	4250	-13.29	20230811	2955	24.70	20230726	3.23	N	038460	500	103 억		574090	N	N	0	N	00	N
146	20230901	160332	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3670	30	2	0.82	553356330	149939	119.51	3610	3760	3560	4730	2550	3640	3690.70	2.75	0	4594	3856	3747	3671	3562	3486	3710	3525	103	1090	500	2620	5	1	20617557	757	101.94	0.74	12	0.73	36.00	4964.00	4890	20220831	-24.95	2955	20230726	24.20	4250	-13.65	20230811	2955	24.20	20230726	4375	-16.11	20220901	2955	24.20	20230726	3.24	N	038460	500	103 억		567704	N	N	0	N	00	N
147	20230901	150338	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3665	25	2	0.69	538582805	145907	116.29	3610	3760	3560	4730	2550	3640	3691.44	2.75	0	5771	3856	3747	3671	3562	3486	3710	3525	103	1090	500	2620	5	1	20617557	756	101.81	0.74	12	0.71	36.00	4964.00	4890	20220831	-25.05	2955	20230726	24.03	4250	-13.76	20230811	2955	24.03	20230726	4375	-16.23	20220901	2955	24.03	20230726	3.24	N	038460	500	103 억		567704	N	N	0	N	00	N
148	20230901	140335	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3680	40	2	1.10	437937785	118419	94.38	3610	3760	3560	4730	2550	3640	3698.44	2.75	0	6453	3856	3747	3671	3562	3486	3710	3525	103	1090	500	2620	5	1	20617557	759	102.22	0.74	12	0.57	36.00	4964.00	4890	20220831	-24.74	2955	20230726	24.53	4250	-13.41	20230811	2955	24.53	20230726	4375	-15.89	20220901	2955	24.53	20230726	3.24	N	038460	500	103 억		567704	N	N	0	N	00	N
149	20230901	130330	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3725	85	2	2.34	368509450	99697	79.46	3610	3760	3560	4730	2550	3640	3696.56	2.75	0	11536	3856	3747	3671	3562	3486	3710	3525	103	1090	500	2620	5	1	20617557	768	103.47	0.75	12	0.48	36.00	4964.00	4890	20220831	-23.82	2955	20230726	26.06	4250	-12.35	20230811	2955	26.06	20230726	4375	-14.86	20220901	2955	26.06	20230726	3.24	N	038460	500	103 억		567704	N	N	0	N	00	N
150	20230901	120332	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3690	50	2	1.37	336717560	91108	72.62	3610	3760	3560	4730	2550	3640	3696.09	2.75	0	12913	3856	3747	3671	3562	3486	3710	3525	103	1090	500	2620	5	1	20617557	761	102.50	0.74	12	0.44	36.00	4964.00	4890	20220831	-24.54	2955	20230726	24.87	4250	-13.18	20230811	2955	24.87	20230726	4375	-15.66	20220901	2955	24.87	20230726	3.24	N	038460	500	103 억		567704	N	N	0	N	00	N
151	20230901	110332	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3705	65	2	1.79	314617180	85121	67.84	3610	3760	3560	4730	2550	3640	3696.43	2.75	0	12879	3856	3747	3671	3562	3486	3710	3525	103	1090	500	2620	5	1	20617557	764	102.92	0.75	12	0.41	36.00	4964.00	4890	20220831	-24.23	2955	20230726	25.38	4250	-12.82	20230811	2955	25.38	20230726	4375	-15.31	20220901	2955	25.38	20230726	3.24	N	038460	500	103 억		567704	N	N	0	N	00	N
152	20230901	100331	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3690	50	2	1.37	242864935	65829	52.47	3610	3760	3560	4730	2550	3640	3689.68	2.75	0	5537	3856	3747	3671	3562	3486	3710	3525	103	1090	500	2620	5	1	20617557	761	102.50	0.74	12	0.32	36.00	4964.00	4890	20220831	-24.54	2955	20230726	24.87	4250	-13.18	20230811	2955	24.87	20230726	4375	-15.66	20220901	2955	24.87	20230726	3.24	N	038460	500	103 억		567704	N	N	0	N	00	N
153	20230901	090327	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3690	50	2	1.37	81609485	22452	17.90	3610	3720	3560	4730	2550	3640	3634.73	2.75	0	878	3856	3747	3671	3562	3486	3710	3525	103	1090	500	2620	5	1	20617557	761	102.50	0.74	12	0.11	36.00	4964.00	4890	20220831	-24.54	2955	20230726	24.87	4250	-13.18	20230811	2955	24.87	20230726	4375	-15.66	20220901	2955	24.87	20230726	3.24	N	038460	500	103 억		567704	N	N	0	N	00	N