KissMeData/052330/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160523	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7360	70	2	0.96	91433610	12560	83.83	7250	7370	7220	9470	5110	7290	7279.75	14.42	-2054	7536	7412	7306	7182	7076	7360	7130	78	2180	500	5390	10	1	15574552	1146	4.06	0.34	12	0.08	1812.00	21480.00	11360	20230208	-35.21	7150	20230922	2.94	11360	-35.21	20230208	7150	2.94	20230922	11360	-35.21	20230208	7150	2.94	20230922	1.30	N	052330	500	77 억	2246003	N	N	0	N	N
3	20230927	150527	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7290	0	3	0.00	74196450	10213	68.17	7250	7310	7220	9470	5110	7290	7264.90	14.42	-993	7536	7412	7306	7182	7076	7360	7130	78	2180	500	5390	10	1	15574552	1135	4.02	0.34	12	0.07	1812.00	21480.00	11360	20230208	-35.83	7150	20230922	1.96	11360	-35.83	20230208	7150	1.96	20230922	11360	-35.83	20230208	7150	1.96	20230922	1.30	N	052330	500	77 억	2246003	N	N	0	N	N
4	20230927	140526	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7290	0	3	0.00	51427200	7088	47.31	7250	7310	7220	9470	5110	7290	7255.53	14.42	-403	7536	7412	7306	7182	7076	7360	7130	78	2180	500	5390	10	1	15574552	1135	4.02	0.34	12	0.05	1812.00	21480.00	11360	20230208	-35.83	7150	20230922	1.96	11360	-35.83	20230208	7150	1.96	20230922	11360	-35.83	20230208	7150	1.96	20230922	1.30	N	052330	500	77 억	2246003	N	N	0	N	N
5	20230927	130520	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7290	0	3	0.00	47547810	6553	43.74	7250	7310	7220	9470	5110	7290	7255.88	14.42	-610	7536	7412	7306	7182	7076	7360	7130	78	2180	500	5390	10	1	15574552	1135	4.02	0.34	12	0.04	1812.00	21480.00	11360	20230208	-35.83	7150	20230922	1.96	11360	-35.83	20230208	7150	1.96	20230922	11360	-35.83	20230208	7150	1.96	20230922	1.30	N	052330	500	77 억	2246003	N	N	0	N	N
6	20230927	120521	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7270	-20	5	-0.27	35876160	4949	33.03	7250	7310	7220	9470	5110	7290	7249.17	14.42	139	7536	7412	7306	7182	7076	7360	7130	78	2180	500	5390	10	1	15574552	1132	4.01	0.34	12	0.03	1812.00	21480.00	11360	20230208	-36.00	7150	20230922	1.68	11360	-36.00	20230208	7150	1.68	20230922	11360	-36.00	20230208	7150	1.68	20230922	1.30	N	052330	500	77 억	2246003	N	N	0	N	N
7	20230927	110524	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7290	0	3	0.00	32967520	4547	30.35	7250	7310	7230	9470	5110	7290	7250.39	14.42	349	7536	7412	7306	7182	7076	7360	7130	78	2180	500	5390	10	1	15574552	1135	4.02	0.34	12	0.03	1812.00	21480.00	11360	20230208	-35.83	7150	20230922	1.96	11360	-35.83	20230208	7150	1.96	20230922	11360	-35.83	20230208	7150	1.96	20230922	1.30	N	052330	500	77 억	2246003	N	N	0	N	N
8	20230927	100520	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7230	-60	5	-0.82	24504910	3380	22.56	7250	7310	7230	9470	5110	7290	7249.97	14.42	629	7536	7412	7306	7182	7076	7360	7130	78	2180	500	5390	10	1	15574552	1126	3.99	0.34	12	0.02	1812.00	21480.00	11360	20230208	-36.36	7150	20230922	1.12	11360	-36.36	20230208	7150	1.12	20230922	11360	-36.36	20230208	7150	1.12	20230922	1.30	N	052330	500	77 억	2246003	N	N	0	N	N
9	20230927	090529	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7250	-40	5	-0.55	413250	57	0.38	7250	7250	7250	9470	5110	7290	7250.00	14.42	-6	7536	7412	7306	7182	7076	7360	7130	78	2180	500	5390	10	1	15574552	1129	4.00	0.34	12	0.00	1812.00	21480.00	11360	20230208	-36.18	7150	20230922	1.40	11360	-36.18	20230208	7150	1.40	20230922	11360	-36.18	20230208	7150	1.40	20230922	1.30	N	052330	500	77 억	2246003	N	N	0	N	N
10	20230926	160521	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7290	-90	5	-1.22	108870830	14982	87.95	7310	7430	7200	9590	5170	7380	7266.77	14.45	-4685	7560	7470	7370	7280	7180	7475	7285	78	2210	500	5460	10	1	15574552	1135	4.02	0.34	12	0.10	1812.00	21480.00	11360	20230208	-35.83	7150	20230922	1.96	11360	-35.83	20230208	7150	1.96	20230922	11360	-35.83	20230208	7150	1.96	20230922	1.31	N	052330	500	77 억	2250815	N	N	1	N	N
11	20230926	150523	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7270	-110	5	-1.49	102326930	14083	82.67	7310	7430	7200	9590	5170	7380	7265.99	14.45	-4632	7560	7470	7370	7280	7180	7475	7285	78	2210	500	5460	10	1	15574552	1132	4.01	0.34	12	0.09	1812.00	21480.00	11360	20230208	-36.00	7150	20230922	1.68	11360	-36.00	20230208	7150	1.68	20230922	11360	-36.00	20230208	7150	1.68	20230922	1.31	N	052330	500	77 억	2250815	N	N	1	N	N
12	20230926	140517	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7240	-140	5	-1.90	74122940	10177	59.74	7310	7430	7240	9590	5170	7380	7283.38	14.45	-4534	7560	7470	7370	7280	7180	7475	7285	78	2210	500	5460	10	1	15574552	1128	4.00	0.34	12	0.07	1812.00	21480.00	11360	20230208	-36.27	7150	20230922	1.26	11360	-36.27	20230208	7150	1.26	20230922	11360	-36.27	20230208	7150	1.26	20230922	1.31	N	052330	500	77 억	2250815	N	N	1	N	N
13	20230926	130518	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7300	-80	5	-1.08	43500000	5957	34.97	7310	7430	7270	9590	5170	7380	7302.33	14.45	-3405	7560	7470	7370	7280	7180	7475	7285	78	2210	500	5460	10	1	15574552	1137	4.03	0.34	12	0.04	1812.00	21480.00	11360	20230208	-35.74	7150	20230922	2.10	11360	-35.74	20230208	7150	2.10	20230922	11360	-35.74	20230208	7150	2.10	20230922	1.31	N	052330	500	77 억	2250815	N	N	1	N	N
14	20230926	120520	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7300	-80	5	-1.08	32324150	4425	25.98	7310	7430	7280	9590	5170	7380	7304.89	14.45	-2514	7560	7470	7370	7280	7180	7475	7285	78	2210	500	5460	10	1	15574552	1137	4.03	0.34	12	0.03	1812.00	21480.00	11360	20230208	-35.74	7150	20230922	2.10	11360	-35.74	20230208	7150	2.10	20230922	11360	-35.74	20230208	7150	2.10	20230922	1.31	N	052330	500	77 억	2250815	N	N	1	N	N
15	20230926	110520	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7300	-80	5	-1.08	24504330	3353	19.68	7310	7430	7290	9590	5170	7380	7308.18	14.45	-1715	7560	7470	7370	7280	7180	7475	7285	78	2210	500	5460	10	1	15574552	1137	4.03	0.34	12	0.02	1812.00	21480.00	11360	20230208	-35.74	7150	20230922	2.10	11360	-35.74	20230208	7150	2.10	20230922	11360	-35.74	20230208	7150	2.10	20230922	1.31	N	052330	500	77 억	2250815	N	N	1	N	N
16	20230926	100518	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7300	-80	5	-1.08	8213560	1122	6.59	7310	7430	7290	9590	5170	7380	7320.46	14.45	-199	7560	7470	7370	7280	7180	7475	7285	78	2210	500	5460	10	1	15574552	1137	4.03	0.34	12	0.01	1812.00	21480.00	11360	20230208	-35.74	7150	20230922	2.10	11360	-35.74	20230208	7150	2.10	20230922	11360	-35.74	20230208	7150	2.10	20230922	1.31	N	052330	500	77 억	2250815	N	N	1	N	N
17	20230926	090519	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7310	-70	5	-0.95	314330	43	0.25	7310	7310	7310	9590	5170	7380	7310.00	14.45	-6	7560	7470	7370	7280	7180	7475	7285	78	2210	500	5460	10	1	15574552	1138	4.03	0.34	12	0.00	1812.00	21480.00	11360	20230208	-35.65	7150	20230922	2.24	11360	-35.65	20230208	7150	2.24	20230922	11360	-35.65	20230208	7150	2.24	20230922	1.31	N	052330	500	77 억	2250815	N	N	1	N	N
18	20230925	160519	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7380	30	2	0.41	124765500	16985	69.60	7380	7460	7270	9550	5150	7350	7345.63	14.50	-6388	7550	7450	7300	7200	7050	7500	7250	78	2200	500	5430	10	1	15574552	1149	4.07	0.34	12	0.11	1812.00	21480.00	11360	20230208	-35.04	7150	20230922	3.22	11360	-35.04	20230208	7150	3.22	20230922	11360	-35.04	20230208	7150	3.22	20230922	1.38	N	052330	500	77 억	2258067	N	N	1	N	N
19	20230925	150522	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7420	70	2	0.95	110711640	15070	61.75	7380	7460	7270	9550	5150	7350	7346.49	14.50	-6140	7550	7450	7300	7200	7050	7500	7250	78	2200	500	5430	10	1	15574552	1156	4.09	0.35	12	0.10	1812.00	21480.00	11360	20230208	-34.68	7150	20230922	3.78	11360	-34.68	20230208	7150	3.78	20230922	11360	-34.68	20230208	7150	3.78	20230922	1.38	N	052330	500	77 억	2258067	N	N	1	N	N
20	20230925	140513	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7330	-20	5	-0.27	71038490	9706	39.77	7380	7400	7270	9550	5150	7350	7319.03	14.50	-4514	7550	7450	7300	7200	7050	7500	7250	78	2200	500	5430	10	1	15574552	1142	4.05	0.34	12	0.06	1812.00	21480.00	11360	20230208	-35.48	7150	20230922	2.52	11360	-35.48	20230208	7150	2.52	20230922	11360	-35.48	20230208	7150	2.52	20230922	1.38	N	052330	500	77 억	2258067	N	N	1	N	N
21	20230925	130516	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7300	-50	5	-0.68	51024460	6968	28.55	7380	7400	7270	9550	5150	7350	7322.68	14.50	-2981	7550	7450	7300	7200	7050	7500	7250	78	2200	500	5430	10	1	15574552	1137	4.03	0.34	12	0.04	1812.00	21480.00	11360	20230208	-35.74	7150	20230922	2.10	11360	-35.74	20230208	7150	2.10	20230922	11360	-35.74	20230208	7150	2.10	20230922	1.38	N	052330	500	77 억	2258067	N	N	1	N	N
22	20230925	120520	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7310	-40	5	-0.54	44754570	6109	25.03	7380	7400	7270	9550	5150	7350	7326.01	14.50	-2687	7550	7450	7300	7200	7050	7500	7250	78	2200	500	5430	10	1	15574552	1138	4.03	0.34	12	0.04	1812.00	21480.00	11360	20230208	-35.65	7150	20230922	2.24	11360	-35.65	20230208	7150	2.24	20230922	11360	-35.65	20230208	7150	2.24	20230922	1.38	N	052330	500	77 억	2258067	N	N	1	N	N
23	20230925	110515	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7320	-30	5	-0.41	28341490	3863	15.83	7380	7400	7310	9550	5150	7350	7336.65	14.50	-1796	7550	7450	7300	7200	7050	7500	7250	78	2200	500	5430	10	1	15574552	1140	4.04	0.34	12	0.02	1812.00	21480.00	11360	20230208	-35.56	7150	20230922	2.38	11360	-35.56	20230208	7150	2.38	20230922	11360	-35.56	20230208	7150	2.38	20230922	1.38	N	052330	500	77 억	2258067	N	N	1	N	N
24	20230925	100517	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7330	-20	5	-0.27	19192940	2617	10.72	7380	7400	7310	9550	5150	7350	7333.95	14.50	-1030	7550	7450	7300	7200	7050	7500	7250	78	2200	500	5430	10	1	15574552	1142	4.05	0.34	12	0.02	1812.00	21480.00	11360	20230208	-35.48	7150	20230922	2.52	11360	-35.48	20230208	7150	2.52	20230922	11360	-35.48	20230208	7150	2.52	20230922	1.38	N	052330	500	77 억	2258067	N	N	1	N	N
25	20230925	090517	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7340	-10	5	-0.14	2870830	390	1.60	7380	7380	7340	9550	5150	7350	7361.10	14.50	-331	7550	7450	7300	7200	7050	7500	7250	78	2200	500	5430	10	1	15574552	1143	4.05	0.34	12	0.00	1812.00	21480.00	11360	20230208	-35.39	7150	20230922	2.66	11360	-35.39	20230208	7150	2.66	20230922	11360	-35.39	20230208	7150	2.66	20230922	1.38	N	052330	500	77 억	2258067	N	N	1	N	N
26	20230922	160533	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	7350	50	2	0.68	177015130	24403	81.33	7280	7400	7150	9490	5110	7300	7253.81	14.51	-743	7573	7436	7363	7226	7153	7400	7190	78	2190	500	5400	10	1	15574552	1145	4.06	0.34	12	0.16	1812.00	21480.00	11360	20230208	-35.30	7150	20230922	2.80	11360	-35.30	20230208	7150	2.80	20230922	11360	-35.30	20230208	7150	2.80	20230922	1.38	N	052330	500	77 억	2259353	N	N	1	N	N
27	20230922	150530	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	7290	-10	5	-0.14	165648350	22850	76.15	7280	7400	7150	9490	5110	7300	7249.36	14.51	10	7573	7436	7363	7226	7153	7400	7190	78	2190	500	5400	10	1	15574552	1135	4.02	0.34	12	0.15	1812.00	21480.00	11360	20230208	-35.83	7150	20230922	1.96	11360	-35.83	20230208	7150	1.96	20230922	11360	-35.83	20230208	7150	1.96	20230922	1.38	N	052330	500	77 억	2259353	N	N	0	N	N
28	20230922	140531	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	7300	0	3	0.00	163491160	22553	75.16	7280	7400	7150	9490	5110	7300	7249.18	14.51	59	7573	7436	7363	7226	7153	7400	7190	78	2190	500	5400	10	1	15574552	1137	4.03	0.34	12	0.14	1812.00	21480.00	11360	20230208	-35.74	7150	20230922	2.10	11360	-35.74	20230208	7150	2.10	20230922	11360	-35.74	20230208	7150	2.10	20230922	1.38	N	052330	500	77 억	2259353	N	N	0	N	N
29	20230922	130501	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	7370	70	2	0.96	158546620	21878	72.91	7280	7400	7150	9490	5110	7300	7246.83	14.51	-30	7573	7436	7363	7226	7153	7400	7190	78	2190	500	5400	10	1	15574552	1148	4.07	0.34	12	0.14	1812.00	21480.00	11360	20230208	-35.12	7150	20230922	3.08	11360	-35.12	20230208	7150	3.08	20230922	11360	-35.12	20230208	7150	3.08	20230922	1.38	N	052330	500	77 억	2259353	N	N	0	N	N
30	20230922	120457	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	7360	60	2	0.82	145382290	20087	66.94	7280	7400	7150	9490	5110	7300	7237.60	14.51	34	7573	7436	7363	7226	7153	7400	7190	78	2190	500	5400	10	1	15574552	1146	4.06	0.34	12	0.13	1812.00	21480.00	11360	20230208	-35.21	7150	20230922	2.94	11360	-35.21	20230208	7150	2.94	20230922	11360	-35.21	20230208	7150	2.94	20230922	1.38	N	052330	500	77 억	2259353	N	N	0	N	N
31	20230922	110455	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	7260	-40	5	-0.55	110140970	15258	50.85	7280	7290	7150	9490	5110	7300	7218.52	14.51	1019	7573	7436	7363	7226	7153	7400	7190	78	2190	500	5400	10	1	15574552	1131	4.01	0.34	12	0.10	1812.00	21480.00	11360	20230208	-36.09	7150	20230922	1.54	11360	-36.09	20230208	7150	1.54	20230922	11360	-36.09	20230208	7150	1.54	20230922	1.38	N	052330	500	77 억	2259353	N	N	0	N	N
32	20230922	100457	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	7240	-60	5	-0.82	88651890	12286	40.95	7280	7290	7150	9490	5110	7300	7215.62	14.51	1696	7573	7436	7363	7226	7153	7400	7190	78	2190	500	5400	10	1	15574552	1128	4.00	0.34	12	0.08	1812.00	21480.00	11360	20230208	-36.27	7150	20230922	1.26	11360	-36.27	20230208	7150	1.26	20230922	11360	-36.27	20230208	7150	1.26	20230922	1.38	N	052330	500	77 억	2259353	N	N	0	N	N
33	20230922	090451	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	7210	-90	5	-1.23	46769950	6482	21.60	7280	7290	7150	9490	5110	7300	7215.23	14.51	956	7573	7436	7363	7226	7153	7400	7190	78	2190	500	5400	10	1	15574552	1123	3.98	0.34	12	0.04	1812.00	21480.00	11360	20230208	-36.53	7150	20230922	0.84	11360	-36.53	20230208	7150	0.84	20230922	11360	-36.53	20230208	7150	0.84	20230922	1.38	N	052330	500	77 억	2259353	N	N	0	N	N
34	20230921	160459	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7300	-200	5	-2.67	220352300	29870	968.55	7500	7500	7290	9750	5250	7500	7377.04	14.51	-1387	7640	7570	7520	7450	7400	7545	7425	78	2250	500	5550	10	1	15574552	1137	4.03	0.34	12	0.19	1812.00	21480.00	11360	20230208	-35.74	7220	20230913	1.11	11360	-35.74	20230208	7220	1.11	20230913	11360	-35.74	20230208	7220	1.11	20230913	1.38	N	052330	500	77 억	2260597	N	N	0	N	N
35	20230921	150452	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7370	-130	5	-1.73	188719010	25542	828.21	7500	7500	7300	9750	5250	7500	7388.58	14.51	-995	7640	7570	7520	7450	7400	7545	7425	78	2250	500	5550	10	1	15574552	1148	4.07	0.34	12	0.16	1812.00	21480.00	11360	20230208	-35.12	7220	20230913	2.08	11360	-35.12	20230208	7220	2.08	20230913	11360	-35.12	20230208	7220	2.08	20230913	1.38	N	052330	500	77 억	2260597	N	N	0	N	N
36	20230921	140457	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7400	-100	5	-1.33	151846790	20524	665.50	7500	7500	7310	9750	5250	7500	7398.50	14.51	-904	7640	7570	7520	7450	7400	7545	7425	78	2250	500	5550	10	1	15574552	1153	4.08	0.34	12	0.13	1812.00	21480.00	11360	20230208	-34.86	7220	20230913	2.49	11360	-34.86	20230208	7220	2.49	20230913	11360	-34.86	20230208	7220	2.49	20230913	1.38	N	052330	500	77 억	2260597	N	N	0	N	N
37	20230921	130451	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7390	-110	5	-1.47	143674330	19416	629.57	7500	7500	7310	9750	5250	7500	7399.79	14.51	-845	7640	7570	7520	7450	7400	7545	7425	78	2250	500	5550	10	1	15574552	1151	4.08	0.34	12	0.12	1812.00	21480.00	11360	20230208	-34.95	7220	20230913	2.35	11360	-34.95	20230208	7220	2.35	20230913	11360	-34.95	20230208	7220	2.35	20230913	1.38	N	052330	500	77 억	2260597	N	N	0	N	N
38	20230921	120447	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7380	-120	5	-1.60	127134840	17181	557.10	7500	7500	7310	9750	5250	7500	7399.73	14.51	-199	7640	7570	7520	7450	7400	7545	7425	78	2250	500	5550	10	1	15574552	1149	4.07	0.34	12	0.11	1812.00	21480.00	11360	20230208	-35.04	7220	20230913	2.22	11360	-35.04	20230208	7220	2.22	20230913	11360	-35.04	20230208	7220	2.22	20230913	1.38	N	052330	500	77 억	2260597	N	N	0	N	N
39	20230921	110458	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7350	-150	5	-2.00	115353060	15586	505.38	7500	7500	7310	9750	5250	7500	7401.07	14.51	1097	7640	7570	7520	7450	7400	7545	7425	78	2250	500	5550	10	1	15574552	1145	4.06	0.34	12	0.10	1812.00	21480.00	11360	20230208	-35.30	7220	20230913	1.80	11360	-35.30	20230208	7220	1.80	20230913	11360	-35.30	20230208	7220	1.80	20230913	1.38	N	052330	500	77 억	2260597	N	N	0	N	N
40	20230921	100451	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7460	-40	5	-0.53	20843580	2796	90.66	7500	7500	7400	9750	5250	7500	7454.79	14.51	-574	7640	7570	7520	7450	7400	7545	7425	78	2250	500	5550	10	1	15574552	1162	4.12	0.35	12	0.02	1812.00	21480.00	11360	20230208	-34.33	7220	20230913	3.32	11360	-34.33	20230208	7220	3.32	20230913	11360	-34.33	20230208	7220	3.32	20230913	1.38	N	052330	500	77 억	2260597	N	N	0	N	N
41	20230921	090457	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7430	-70	5	-0.93	2556860	344	11.15	7500	7500	7400	9750	5250	7500	7432.73	14.51	0	7640	7570	7520	7450	7400	7545	7425	78	2250	500	5550	10	1	15574552	1157	4.10	0.35	12	0.00	1812.00	21480.00	11360	20230208	-34.60	7220	20230913	2.91	11360	-34.60	20230208	7220	2.91	20230913	11360	-34.60	20230208	7220	2.91	20230913	1.38	N	052330	500	77 억	2260597	N	N	0	N	N
42	20230920	160455	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7500	-30	5	-0.40	22966380	3062	25.93	7570	7590	7470	9780	5280	7530	7500.45	14.53	-1660	7663	7596	7533	7466	7403	7565	7435	78	2250	500	5570	10	1	15574552	1168	4.14	0.35	12	0.02	1812.00	21480.00	11360	20230208	-33.98	7220	20230913	3.88	11360	-33.98	20230208	7220	3.88	20230913	11360	-33.98	20230208	7220	3.88	20230913	1.38	N	052330	500	77 억	2262257	N	N	1	N	N
43	20230920	150444	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7510	-20	5	-0.27	21953960	2927	24.79	7570	7590	7470	9780	5280	7530	7500.50	14.53	-1630	7663	7596	7533	7466	7403	7565	7435	78	2250	500	5570	10	1	15574552	1170	4.14	0.35	12	0.02	1812.00	21480.00	11360	20230208	-33.89	7220	20230913	4.02	11360	-33.89	20230208	7220	4.02	20230913	11360	-33.89	20230208	7220	4.02	20230913	1.38	N	052330	500	77 억	2262257	N	N	1	N	N
44	20230920	140449	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7480	-50	5	-0.66	20694840	2759	23.36	7570	7590	7470	9780	5280	7530	7500.85	14.53	-1504	7663	7596	7533	7466	7403	7565	7435	78	2250	500	5570	10	1	15574552	1165	4.13	0.35	12	0.02	1812.00	21480.00	11360	20230208	-34.15	7220	20230913	3.60	11360	-34.15	20230208	7220	3.60	20230913	11360	-34.15	20230208	7220	3.60	20230913	1.38	N	052330	500	77 억	2262257	N	N	1	N	N
45	20230920	130447	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7490	-40	5	-0.53	20222430	2696	22.83	7570	7590	7470	9780	5280	7530	7500.90	14.53	-1479	7663	7596	7533	7466	7403	7565	7435	78	2250	500	5570	10	1	15574552	1167	4.13	0.35	12	0.02	1812.00	21480.00	11360	20230208	-34.07	7220	20230913	3.74	11360	-34.07	20230208	7220	3.74	20230913	11360	-34.07	20230208	7220	3.74	20230913	1.38	N	052330	500	77 억	2262257	N	N	1	N	N
46	20230920	120445	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7490	-40	5	-0.53	16638890	2221	18.81	7570	7570	7470	9780	5280	7530	7491.62	14.53	-1304	7663	7596	7533	7466	7403	7565	7435	78	2250	500	5570	10	1	15574552	1167	4.13	0.35	12	0.01	1812.00	21480.00	11360	20230208	-34.07	7220	20230913	3.74	11360	-34.07	20230208	7220	3.74	20230913	11360	-34.07	20230208	7220	3.74	20230913	1.38	N	052330	500	77 억	2262257	N	N	1	N	N
47	20230920	110450	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7510	-20	5	-0.27	15986360	2134	18.07	7570	7570	7470	9780	5280	7530	7491.27	14.53	-1257	7663	7596	7533	7466	7403	7565	7435	78	2250	500	5570	10	1	15574552	1170	4.14	0.35	12	0.01	1812.00	21480.00	11360	20230208	-33.89	7220	20230913	4.02	11360	-33.89	20230208	7220	4.02	20230913	11360	-33.89	20230208	7220	4.02	20230913	1.38	N	052330	500	77 억	2262257	N	N	1	N	N
48	20230920	100442	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7470	-60	5	-0.80	14915150	1991	16.86	7570	7570	7470	9780	5280	7530	7491.29	14.53	-1237	7663	7596	7533	7466	7403	7565	7435	78	2250	500	5570	10	1	15574552	1163	4.12	0.35	12	0.01	1812.00	21480.00	11360	20230208	-34.24	7220	20230913	3.46	11360	-34.24	20230208	7220	3.46	20230913	11360	-34.24	20230208	7220	3.46	20230913	1.38	N	052330	500	77 억	2262257	N	N	1	N	N
49	20230920	090447	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7490	-40	5	-0.53	383230	51	0.43	7570	7570	7490	9780	5280	7530	7514.31	14.53	25	7663	7596	7533	7466	7403	7565	7435	78	2250	500	5570	10	1	15574552	1167	4.13	0.35	12	0.00	1812.00	21480.00	11360	20230208	-34.07	7220	20230913	3.74	11360	-34.07	20230208	7220	3.74	20230913	11360	-34.07	20230208	7220	3.74	20230913	1.38	N	052330	500	77 억	2262257	N	N	1	N	N
50	20230919	160445	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7530	-20	5	-0.26	87019080	11591	94.33	7580	7600	7470	9810	5290	7550	7507.47	14.55	-3831	7636	7592	7536	7492	7436	7615	7515	78	2260	500	5580	10	1	15574552	1173	4.16	0.35	12	0.07	1812.00	21480.00	11360	20230208	-33.71	7220	20230913	4.29	11360	-33.71	20230208	7220	4.29	20230913	11360	-33.71	20230208	7220	4.29	20230913	1.37	N	052330	500	77 억	2266088	N	N	1	N	N
51	20230919	150445	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7520	-30	5	-0.40	80706390	10757	87.54	7580	7580	7470	9810	5290	7550	7502.69	14.55	-3728	7636	7592	7536	7492	7436	7615	7515	78	2260	500	5580	10	1	15574552	1171	4.15	0.35	12	0.07	1812.00	21480.00	11360	20230208	-33.80	7220	20230913	4.16	11360	-33.80	20230208	7220	4.16	20230913	11360	-33.80	20230208	7220	4.16	20230913	1.37	N	052330	500	77 억	2266088	N	N	2	N	N
52	20230919	140443	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7540	-10	5	-0.13	62425920	8320	67.71	7580	7580	7470	9810	5290	7550	7503.12	14.55	-3497	7636	7592	7536	7492	7436	7615	7515	78	2260	500	5580	10	1	15574552	1174	4.16	0.35	12	0.05	1812.00	21480.00	11360	20230208	-33.63	7220	20230913	4.43	11360	-33.63	20230208	7220	4.43	20230913	11360	-33.63	20230208	7220	4.43	20230913	1.37	N	052330	500	77 억	2266088	N	N	2	N	N
53	20230919	130438	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7520	-30	5	-0.40	34575980	4607	37.49	7580	7580	7470	9810	5290	7550	7505.10	14.55	-2943	7636	7592	7536	7492	7436	7615	7515	78	2260	500	5580	10	1	15574552	1171	4.15	0.35	12	0.03	1812.00	21480.00	11360	20230208	-33.80	7220	20230913	4.16	11360	-33.80	20230208	7220	4.16	20230913	11360	-33.80	20230208	7220	4.16	20230913	1.37	N	052330	500	77 억	2266088	N	N	2	N	N
54	20230919	120450	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7490	-60	5	-0.79	31792020	4236	34.47	7580	7580	7470	9810	5290	7550	7505.20	14.55	-2843	7636	7592	7536	7492	7436	7615	7515	78	2260	500	5580	10	1	15574552	1167	4.13	0.35	12	0.03	1812.00	21480.00	11360	20230208	-34.07	7220	20230913	3.74	11360	-34.07	20230208	7220	3.74	20230913	11360	-34.07	20230208	7220	3.74	20230913	1.37	N	052330	500	77 억	2266088	N	N	2	N	N
55	20230919	110449	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7520	-30	5	-0.40	27622730	3680	29.95	7580	7580	7470	9810	5290	7550	7506.18	14.55	-2688	7636	7592	7536	7492	7436	7615	7515	78	2260	500	5580	10	1	15574552	1171	4.15	0.35	12	0.02	1812.00	21480.00	11360	20230208	-33.80	7220	20230913	4.16	11360	-33.80	20230208	7220	4.16	20230913	11360	-33.80	20230208	7220	4.16	20230913	1.37	N	052330	500	77 억	2266088	N	N	2	N	N
56	20230919	100445	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7480	-70	5	-0.93	15601580	2072	16.86	7580	7580	7480	9810	5290	7550	7529.72	14.55	-1550	7636	7592	7536	7492	7436	7615	7515	78	2260	500	5580	10	1	15574552	1165	4.13	0.35	12	0.01	1812.00	21480.00	11360	20230208	-34.15	7220	20230913	3.60	11360	-34.15	20230208	7220	3.60	20230913	11360	-34.15	20230208	7220	3.60	20230913	1.37	N	052330	500	77 억	2266088	N	N	2	N	N
57	20230919	090445	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7580	30	2	0.40	1065440	141	1.15	7580	7580	7510	9810	5290	7550	7556.31	14.55	-86	7636	7592	7536	7492	7436	7615	7515	78	2260	500	5580	10	1	15574552	1181	4.18	0.35	12	0.00	1812.00	21480.00	11360	20230208	-33.27	7220	20230913	4.99	11360	-33.27	20230208	7220	4.99	20230913	11360	-33.27	20230208	7220	4.99	20230913	1.37	N	052330	500	77 억	2266088	N	N	2	N	N
58	20230918	160446	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7550	20	2	0.27	92697390	12286	70.17	7520	7580	7480	9780	5280	7530	7544.94	14.56	-1252	7656	7592	7476	7412	7296	7625	7445	78	2250	500	5570	10	1	15574552	1176	4.17	0.35	12	0.08	1812.00	21480.00	11360	20230208	-33.54	7220	20230913	4.57	11360	-33.54	20230208	7220	4.57	20230913	11360	-33.54	20230208	7220	4.57	20230913	1.37	N	052330	500	77 억	2267166	N	N	2	N	N
59	20230918	150443	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7550	20	2	0.27	86882630	11517	65.78	7520	7580	7480	9780	5280	7530	7543.86	14.56	-1166	7656	7592	7476	7412	7296	7625	7445	78	2250	500	5570	10	1	15574552	1176	4.17	0.35	12	0.07	1812.00	21480.00	11360	20230208	-33.54	7220	20230913	4.57	11360	-33.54	20230208	7220	4.57	20230913	11360	-33.54	20230208	7220	4.57	20230913	1.37	N	052330	500	77 억	2267166	N	N	2	N	N
60	20230918	140456	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7560	30	2	0.40	75659970	10033	57.31	7520	7580	7480	9780	5280	7530	7541.11	14.56	-1153	7656	7592	7476	7412	7296	7625	7445	78	2250	500	5570	10	1	15574552	1177	4.17	0.35	12	0.06	1812.00	21480.00	11360	20230208	-33.45	7220	20230913	4.71	11360	-33.45	20230208	7220	4.71	20230913	11360	-33.45	20230208	7220	4.71	20230913	1.37	N	052330	500	77 억	2267166	N	N	2	N	N
61	20230918	130445	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7540	10	2	0.13	52089340	6912	39.48	7520	7580	7480	9780	5280	7530	7536.07	14.56	-1250	7656	7592	7476	7412	7296	7625	7445	78	2250	500	5570	10	1	15574552	1174	4.16	0.35	12	0.04	1812.00	21480.00	11360	20230208	-33.63	7220	20230913	4.43	11360	-33.63	20230208	7220	4.43	20230913	11360	-33.63	20230208	7220	4.43	20230913	1.37	N	052330	500	77 억	2267166	N	N	2	N	N
62	20230918	120445	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7540	10	2	0.13	41778340	5543	31.66	7520	7580	7480	9780	5280	7530	7537.14	14.56	-1190	7656	7592	7476	7412	7296	7625	7445	78	2250	500	5570	10	1	15574552	1174	4.16	0.35	12	0.04	1812.00	21480.00	11360	20230208	-33.63	7220	20230913	4.43	11360	-33.63	20230208	7220	4.43	20230913	11360	-33.63	20230208	7220	4.43	20230913	1.37	N	052330	500	77 억	2267166	N	N	2	N	N
63	20230918	110445	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7560	30	2	0.40	33994140	4511	25.77	7520	7580	7480	9780	5280	7530	7535.83	14.56	-1184	7656	7592	7476	7412	7296	7625	7445	78	2250	500	5570	10	1	15574552	1177	4.17	0.35	12	0.03	1812.00	21480.00	11360	20230208	-33.45	7220	20230913	4.71	11360	-33.45	20230208	7220	4.71	20230913	11360	-33.45	20230208	7220	4.71	20230913	1.37	N	052330	500	77 억	2267166	N	N	2	N	N
64	20230918	100440	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7530	0	3	0.00	17425990	2315	13.22	7520	7580	7480	9780	5280	7530	7527.43	14.56	-1001	7656	7592	7476	7412	7296	7625	7445	78	2250	500	5570	10	1	15574552	1173	4.16	0.35	12	0.01	1812.00	21480.00	11360	20230208	-33.71	7220	20230913	4.29	11360	-33.71	20230208	7220	4.29	20230913	11360	-33.71	20230208	7220	4.29	20230913	1.37	N	052330	500	77 억	2267166	N	N	2	N	N
65	20230918	090438	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7490	-40	5	-0.53	1619790	216	1.23	7520	7520	7480	9780	5280	7530	7499.03	14.56	-155	7656	7592	7476	7412	7296	7625	7445	78	2250	500	5570	10	1	15574552	1167	4.13	0.35	12	0.00	1812.00	21480.00	11360	20230208	-34.07	7220	20230913	3.74	11360	-34.07	20230208	7220	3.74	20230913	11360	-34.07	20230208	7220	3.74	20230913	1.37	N	052330	500	77 억	2267166	N	N	2	N	N
66	20230915	160441	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7530	110	2	1.48	130818080	17482	90.06	7360	7540	7360	9640	5200	7420	7482.99	14.52	5324	7486	7452	7406	7372	7326	7470	7390	78	2220	500	5490	10	1	15574552	1173	4.16	0.35	12	0.11	1812.00	21480.00	11360	20230208	-33.71	7220	20230913	4.29	11360	-33.71	20230208	7220	4.29	20230913	11360	-33.71	20230208	7220	4.29	20230913	1.41	N	052330	500	77 억	2261714	N	N	2	N	N
67	20230915	150444	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7490	70	2	0.94	121778640	16278	83.86	7360	7540	7360	9640	5200	7420	7481.18	14.52	4962	7486	7452	7406	7372	7326	7470	7390	78	2220	500	5490	10	1	15574552	1167	4.13	0.35	12	0.10	1812.00	21480.00	11360	20230208	-34.07	7220	20230913	3.74	11360	-34.07	20230208	7220	3.74	20230913	11360	-34.07	20230208	7220	3.74	20230913	1.41	N	052330	500	77 억	2261714	N	N	1	N	N
68	20230915	140441	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7540	120	2	1.62	101331520	13552	69.82	7360	7540	7360	9640	5200	7420	7477.24	14.52	4100	7486	7452	7406	7372	7326	7470	7390	78	2220	500	5490	10	1	15574552	1174	4.16	0.35	12	0.09	1812.00	21480.00	11360	20230208	-33.63	7220	20230913	4.43	11360	-33.63	20230208	7220	4.43	20230913	11360	-33.63	20230208	7220	4.43	20230913	1.41	N	052330	500	77 억	2261714	N	N	1	N	N
69	20230915	130439	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7530	110	2	1.48	92263650	12348	63.61	7360	7540	7360	9640	5200	7420	7471.95	14.52	4061	7486	7452	7406	7372	7326	7470	7390	78	2220	500	5490	10	1	15574552	1173	4.16	0.35	12	0.08	1812.00	21480.00	11360	20230208	-33.71	7220	20230913	4.29	11360	-33.71	20230208	7220	4.29	20230913	11360	-33.71	20230208	7220	4.29	20230913	1.41	N	052330	500	77 억	2261714	N	N	1	N	N
70	20230915	120444	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7520	100	2	1.35	83013530	11118	57.28	7360	7540	7360	9640	5200	7420	7466.59	14.52	4014	7486	7452	7406	7372	7326	7470	7390	78	2220	500	5490	10	1	15574552	1171	4.15	0.35	12	0.07	1812.00	21480.00	11360	20230208	-33.80	7220	20230913	4.16	11360	-33.80	20230208	7220	4.16	20230913	11360	-33.80	20230208	7220	4.16	20230913	1.41	N	052330	500	77 억	2261714	N	N	1	N	N
71	20230915	110446	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7540	120	2	1.62	76548320	10258	52.85	7360	7540	7360	9640	5200	7420	7462.30	14.52	3464	7486	7452	7406	7372	7326	7470	7390	78	2220	500	5490	10	1	15574552	1174	4.16	0.35	12	0.07	1812.00	21480.00	11360	20230208	-33.63	7220	20230913	4.43	11360	-33.63	20230208	7220	4.43	20230913	11360	-33.63	20230208	7220	4.43	20230913	1.41	N	052330	500	77 억	2261714	N	N	1	N	N
72	20230915	100446	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7470	50	2	0.67	60094010	8061	41.53	7360	7500	7360	9640	5200	7420	7454.91	14.52	2884	7486	7452	7406	7372	7326	7470	7390	78	2220	500	5490	10	1	15574552	1163	4.12	0.35	12	0.05	1812.00	21480.00	11360	20230208	-34.24	7220	20230913	3.46	11360	-34.24	20230208	7220	3.46	20230913	11360	-34.24	20230208	7220	3.46	20230913	1.41	N	052330	500	77 억	2261714	N	N	1	N	N
73	20230915	090437	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7440	20	2	0.27	2244880	305	1.57	7360	7440	7360	9640	5200	7420	7360.26	14.52	-4	7486	7452	7406	7372	7326	7470	7390	78	2220	500	5490	10	1	15574552	1159	4.11	0.35	12	0.00	1812.00	21480.00	11360	20230208	-34.51	7220	20230913	3.05	11360	-34.51	20230208	7220	3.05	20230913	11360	-34.51	20230208	7220	3.05	20230913	1.41	N	052330	500	77 억	2261714	N	N	1	N	N
74	20230914	160442	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7420	20	2	0.27	143427310	19410	53.17	7370	7440	7360	9620	5180	7400	7389.33	14.52	-233	7706	7552	7386	7232	7066	7470	7150	78	2220	500	5470	10	1	15574552	1156	4.09	0.35	12	0.12	1812.00	21480.00	11360	20230208	-34.68	7220	20230913	2.77	11360	-34.68	20230208	7220	2.77	20230913	11360	-34.68	20230208	7220	2.77	20230913	1.40	N	052330	500	77 억	2261947	N	N	1	N	N
75	20230914	150434	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7410	10	2	0.14	140707730	19043	52.16	7370	7440	7360	9620	5180	7400	7388.95	14.52	-85	7706	7552	7386	7232	7066	7470	7150	78	2220	500	5470	10	1	15574552	1154	4.09	0.34	12	0.12	1812.00	21480.00	11360	20230208	-34.77	7220	20230913	2.63	11360	-34.77	20230208	7220	2.63	20230913	11360	-34.77	20230208	7220	2.63	20230913	1.40	N	052330	500	77 억	2261947	N	N	0	N	N
76	20230914	140435	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7400	0	3	0.00	118855120	16086	44.06	7370	7440	7360	9620	5180	7400	7388.73	14.52	211	7706	7552	7386	7232	7066	7470	7150	78	2220	500	5470	10	1	15574552	1153	4.08	0.34	12	0.10	1812.00	21480.00	11360	20230208	-34.86	7220	20230913	2.49	11360	-34.86	20230208	7220	2.49	20230913	11360	-34.86	20230208	7220	2.49	20230913	1.40	N	052330	500	77 억	2261947	N	N	0	N	N
77	20230914	130430	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7390	-10	5	-0.14	103014340	13945	38.20	7370	7440	7360	9620	5180	7400	7387.19	14.52	504	7706	7552	7386	7232	7066	7470	7150	78	2220	500	5470	10	1	15574552	1151	4.08	0.34	12	0.09	1812.00	21480.00	11360	20230208	-34.95	7220	20230913	2.35	11360	-34.95	20230208	7220	2.35	20230913	11360	-34.95	20230208	7220	2.35	20230913	1.40	N	052330	500	77 억	2261947	N	N	0	N	N
78	20230914	120440	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7400	0	3	0.00	82791980	11211	30.71	7370	7440	7360	9620	5180	7400	7384.89	14.52	741	7706	7552	7386	7232	7066	7470	7150	78	2220	500	5470	10	1	15574552	1153	4.08	0.34	12	0.07	1812.00	21480.00	11360	20230208	-34.86	7220	20230913	2.49	11360	-34.86	20230208	7220	2.49	20230913	11360	-34.86	20230208	7220	2.49	20230913	1.40	N	052330	500	77 억	2261947	N	N	0	N	N
79	20230914	110435	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7400	0	3	0.00	75909980	10280	28.16	7370	7440	7360	9620	5180	7400	7384.24	14.52	974	7706	7552	7386	7232	7066	7470	7150	78	2220	500	5470	10	1	15574552	1153	4.08	0.34	12	0.07	1812.00	21480.00	11360	20230208	-34.86	7220	20230913	2.49	11360	-34.86	20230208	7220	2.49	20230913	11360	-34.86	20230208	7220	2.49	20230913	1.40	N	052330	500	77 억	2261947	N	N	0	N	N
80	20230914	100430	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7400	0	3	0.00	65732810	8903	24.39	7370	7440	7360	9620	5180	7400	7383.22	14.52	1864	7706	7552	7386	7232	7066	7470	7150	78	2220	500	5470	10	1	15574552	1153	4.08	0.34	12	0.06	1812.00	21480.00	11360	20230208	-34.86	7220	20230913	2.49	11360	-34.86	20230208	7220	2.49	20230913	11360	-34.86	20230208	7220	2.49	20230913	1.40	N	052330	500	77 억	2261947	N	N	0	N	N
81	20230914	090437	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7370	-30	5	-0.41	28416460	3856	10.56	7370	7370	7360	9620	5180	7400	7369.41	14.52	1252	7706	7552	7386	7232	7066	7470	7150	78	2220	500	5470	10	1	15574552	1148	4.07	0.34	12	0.02	1812.00	21480.00	11360	20230208	-35.12	7220	20230913	2.08	11360	-35.12	20230208	7220	2.08	20230913	11360	-35.12	20230208	7220	2.08	20230913	1.40	N	052330	500	77 억	2261947	N	N	0	N	N
82	20230913	160440	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	7400	-120	5	-1.60	269885560	36481	237.99	7520	7540	7220	9770	5270	7520	7397.98	14.54	-2141	7653	7586	7533	7466	7413	7560	7440	78	2250	500	5560	10	1	15574552	1153	4.08	0.34	12	0.23	1812.00	21480.00	11360	20230208	-34.86	7220	20230913	2.49	11360	-34.86	20230208	7220	2.49	20230913	11360	-34.86	20230208	7220	2.49	20230913	1.42	N	052330	500	77 억	2264088	N	N	0	N	N
83	20230913	150436	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	7430	-90	5	-1.20	268034840	36231	236.36	7520	7540	7220	9770	5270	7520	7397.94	14.54	-2046	7653	7586	7533	7466	7413	7560	7440	78	2250	500	5560	10	1	15574552	1157	4.10	0.35	12	0.23	1812.00	21480.00	11360	20230208	-34.60	7220	20230913	2.91	11360	-34.60	20230208	7220	2.91	20230913	11360	-34.60	20230208	7220	2.91	20230913	1.42	N	052330	500	77 억	2264088	N	N	0	N	N
84	20230913	140438	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	7410	-110	5	-1.46	242293280	32753	213.67	7520	7540	7220	9770	5270	7520	7397.59	14.54	-1048	7653	7586	7533	7466	7413	7560	7440	78	2250	500	5560	10	1	15574552	1154	4.09	0.34	12	0.21	1812.00	21480.00	11360	20230208	-34.77	7220	20230913	2.63	11360	-34.77	20230208	7220	2.63	20230913	11360	-34.77	20230208	7220	2.63	20230913	1.42	N	052330	500	77 억	2264088	N	N	0	N	N
85	20230913	130427	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	7410	-110	5	-1.46	229758970	31061	202.63	7520	7540	7220	9770	5270	7520	7397.02	14.54	-517	7653	7586	7533	7466	7413	7560	7440	78	2250	500	5560	10	1	15574552	1154	4.09	0.34	12	0.20	1812.00	21480.00	11360	20230208	-34.77	7220	20230913	2.63	11360	-34.77	20230208	7220	2.63	20230913	11360	-34.77	20230208	7220	2.63	20230913	1.42	N	052330	500	77 억	2264088	N	N	0	N	N
86	20230913	120439	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	7410	-110	5	-1.46	203428810	27511	179.47	7520	7540	7220	9770	5270	7520	7394.45	14.54	63	7653	7586	7533	7466	7413	7560	7440	78	2250	500	5560	10	1	15574552	1154	4.09	0.34	12	0.18	1812.00	21480.00	11360	20230208	-34.77	7220	20230913	2.63	11360	-34.77	20230208	7220	2.63	20230913	11360	-34.77	20230208	7220	2.63	20230913	1.42	N	052330	500	77 억	2264088	N	N	0	N	N
87	20230913	110436	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7480	-40	5	-0.53	53300640	7119	46.44	7520	7540	7470	9770	5270	7520	7487.10	14.54	-2714	7653	7586	7533	7466	7413	7560	7440	78	2250	500	5560	10	1	15574552	1165	4.13	0.35	12	0.05	1812.00	21480.00	11360	20230208	-34.15	7390	20230726	1.22	11360	-34.15	20230208	7390	1.22	20230726	11360	-34.15	20230208	7390	1.22	20230726	1.42	N	052330	500	77 억	2264088	N	N	0	N	N
88	20230913	100431	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7490	-30	5	-0.40	24706160	3301	21.53	7520	7540	7470	9770	5270	7520	7484.45	14.54	-38	7653	7586	7533	7466	7413	7560	7440	78	2250	500	5560	10	1	15574552	1167	4.13	0.35	12	0.02	1812.00	21480.00	11360	20230208	-34.07	7390	20230726	1.35	11360	-34.07	20230208	7390	1.35	20230726	11360	-34.07	20230208	7390	1.35	20230726	1.42	N	052330	500	77 억	2264088	N	N	0	N	N
89	20230913	090426	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7520	0	3	0.00	398560	53	0.35	7520	7520	7520	9770	5270	7520	7520.00	14.54	-52	7653	7586	7533	7466	7413	7560	7440	78	2250	500	5560	10	1	15574552	1171	4.15	0.35	12	0.00	1812.00	21480.00	11360	20230208	-33.80	7390	20230726	1.76	11360	-33.80	20230208	7390	1.76	20230726	11360	-33.80	20230208	7390	1.76	20230726	1.42	N	052330	500	77 억	2264088	N	N	0	N	N
90	20230912	160425	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7520	-20	5	-0.27	115388500	15329	80.93	7550	7600	7480	9800	5280	7540	7527.46	14.56	-4308	7640	7590	7550	7500	7460	7585	7495	78	2260	500	5570	10	1	15574552	1171	4.15	0.35	12	0.10	1812.00	21480.00	11360	20230208	-33.80	7390	20230726	1.76	11360	-33.80	20230208	7390	1.76	20230726	11360	-33.80	20230208	7390	1.76	20230726	1.44	N	052330	500	77 억	2267509	N	N	0	N	N
91	20230912	150433	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7490	-50	5	-0.66	111597800	14823	78.26	7550	7600	7490	9800	5280	7540	7528.69	14.56	-4280	7640	7590	7550	7500	7460	7585	7495	78	2260	500	5570	10	1	15574552	1167	4.13	0.35	12	0.10	1812.00	21480.00	11360	20230208	-34.07	7390	20230726	1.35	11360	-34.07	20230208	7390	1.35	20230726	11360	-34.07	20230208	7390	1.35	20230726	1.44	N	052330	500	77 억	2267509	N	N	0	N	N
92	20230912	140432	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7510	-30	5	-0.40	84290380	11182	59.04	7550	7600	7490	9800	5280	7540	7538.04	14.56	-3843	7640	7590	7550	7500	7460	7585	7495	78	2260	500	5570	10	1	15574552	1170	4.14	0.35	12	0.07	1812.00	21480.00	11360	20230208	-33.89	7390	20230726	1.62	11360	-33.89	20230208	7390	1.62	20230726	11360	-33.89	20230208	7390	1.62	20230726	1.44	N	052330	500	77 억	2267509	N	N	0	N	N
93	20230912	130429	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7540	0	3	0.00	67175870	8906	47.02	7550	7600	7490	9800	5280	7540	7542.77	14.56	-2419	7640	7590	7550	7500	7460	7585	7495	78	2260	500	5570	10	1	15574552	1174	4.16	0.35	12	0.06	1812.00	21480.00	11360	20230208	-33.63	7390	20230726	2.03	11360	-33.63	20230208	7390	2.03	20230726	11360	-33.63	20230208	7390	2.03	20230726	1.44	N	052330	500	77 억	2267509	N	N	0	N	N
94	20230912	120424	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7540	0	3	0.00	60082200	7964	42.05	7550	7600	7490	9800	5280	7540	7544.22	14.56	-2388	7640	7590	7550	7500	7460	7585	7495	78	2260	500	5570	10	1	15574552	1174	4.16	0.35	12	0.05	1812.00	21480.00	11360	20230208	-33.63	7390	20230726	2.03	11360	-33.63	20230208	7390	2.03	20230726	11360	-33.63	20230208	7390	2.03	20230726	1.44	N	052330	500	77 억	2267509	N	N	0	N	N
95	20230912	110429	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7500	-40	5	-0.53	43771080	5802	30.63	7550	7600	7490	9800	5280	7540	7544.14	14.56	-2357	7640	7590	7550	7500	7460	7585	7495	78	2260	500	5570	10	1	15574552	1168	4.14	0.35	12	0.04	1812.00	21480.00	11360	20230208	-33.98	7390	20230726	1.49	11360	-33.98	20230208	7390	1.49	20230726	11360	-33.98	20230208	7390	1.49	20230726	1.44	N	052330	500	77 억	2267509	N	N	0	N	N
96	20230912	100427	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7580	40	2	0.53	14929050	1974	10.42	7550	7600	7540	9800	5280	7540	7562.84	14.56	41	7640	7590	7550	7500	7460	7585	7495	78	2260	500	5570	10	1	15574552	1181	4.18	0.35	12	0.01	1812.00	21480.00	11360	20230208	-33.27	7390	20230726	2.57	11360	-33.27	20230208	7390	2.57	20230726	11360	-33.27	20230208	7390	2.57	20230726	1.44	N	052330	500	77 억	2267509	N	N	0	N	N
97	20230912	090434	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7550	10	2	0.13	3608900	478	2.52	7550	7550	7550	9800	5280	7540	7550.00	14.56	-8	7640	7590	7550	7500	7460	7585	7495	78	2260	500	5570	10	1	15574552	1176	4.17	0.35	12	0.00	1812.00	21480.00	11360	20230208	-33.54	7390	20230726	2.17	11360	-33.54	20230208	7390	2.17	20230726	11360	-33.54	20230208	7390	2.17	20230726	1.44	N	052330	500	77 억	2267509	N	N	0	N	N
98	20230911	160424	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7540	-10	5	-0.13	142260730	18856	116.40	7540	7600	7510	9810	5290	7550	7544.60	14.56	394	7656	7602	7506	7452	7356	7630	7480	78	2260	500	5580	10	1	15574552	1174	4.16	0.35	12	0.12	1812.00	21480.00	11360	20230208	-33.63	7390	20230726	2.03	11360	-33.63	20230208	7390	2.03	20230726	11360	-33.63	20230208	7390	2.03	20230726	1.46	N	052330	500	77 억	2267140	N	N	0	N	N
99	20230911	150431	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7520	-30	5	-0.40	130714670	17321	106.93	7540	7600	7520	9810	5290	7550	7546.60	14.56	414	7656	7602	7506	7452	7356	7630	7480	78	2260	500	5580	10	1	15574552	1171	4.15	0.35	12	0.11	1812.00	21480.00	11360	20230208	-33.80	7390	20230726	1.76	11360	-33.80	20230208	7390	1.76	20230726	11360	-33.80	20230208	7390	1.76	20230726	1.46	N	052330	500	77 억	2267140	N	N	0	N	N
100	20230911	140437	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7550	0	3	0.00	96771610	12812	79.09	7540	7600	7520	9810	5290	7550	7553.20	14.56	-305	7656	7602	7506	7452	7356	7630	7480	78	2260	500	5580	10	1	15574552	1176	4.17	0.35	12	0.08	1812.00	21480.00	11360	20230208	-33.54	7390	20230726	2.17	11360	-33.54	20230208	7390	2.17	20230726	11360	-33.54	20230208	7390	2.17	20230726	1.46	N	052330	500	77 억	2267140	N	N	0	N	N
101	20230911	130420	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7540	-10	5	-0.13	90561220	11988	74.00	7540	7600	7520	9810	5290	7550	7554.32	14.56	-227	7656	7602	7506	7452	7356	7630	7480	78	2260	500	5580	10	1	15574552	1174	4.16	0.35	12	0.08	1812.00	21480.00	11360	20230208	-33.63	7390	20230726	2.03	11360	-33.63	20230208	7390	2.03	20230726	11360	-33.63	20230208	7390	2.03	20230726	1.46	N	052330	500	77 억	2267140	N	N	0	N	N
102	20230911	120427	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7550	0	3	0.00	89572040	11857	73.20	7540	7600	7520	9810	5290	7550	7554.36	14.56	-227	7656	7602	7506	7452	7356	7630	7480	78	2260	500	5580	10	1	15574552	1176	4.17	0.35	12	0.08	1812.00	21480.00	11360	20230208	-33.54	7390	20230726	2.17	11360	-33.54	20230208	7390	2.17	20230726	11360	-33.54	20230208	7390	2.17	20230726	1.46	N	052330	500	77 억	2267140	N	N	0	N	N
103	20230911	110417	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7530	-20	5	-0.26	82006800	10856	67.02	7540	7600	7520	9810	5290	7550	7554.05	14.56	-20	7656	7602	7506	7452	7356	7630	7480	78	2260	500	5580	10	1	15574552	1173	4.16	0.35	12	0.07	1812.00	21480.00	11360	20230208	-33.71	7390	20230726	1.89	11360	-33.71	20230208	7390	1.89	20230726	11360	-33.71	20230208	7390	1.89	20230726	1.46	N	052330	500	77 억	2267140	N	N	0	N	N
104	20230911	100420	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7550	0	3	0.00	61154190	8087	49.92	7540	7600	7540	9810	5290	7550	7562.04	14.56	-320	7656	7602	7506	7452	7356	7630	7480	78	2260	500	5580	10	1	15574552	1176	4.17	0.35	12	0.05	1812.00	21480.00	11360	20230208	-33.54	7390	20230726	2.17	11360	-33.54	20230208	7390	2.17	20230726	11360	-33.54	20230208	7390	2.17	20230726	1.46	N	052330	500	77 억	2267140	N	N	0	N	N
105	20230911	090419	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7570	20	2	0.26	3559650	472	2.91	7540	7570	7540	9810	5290	7550	7541.63	14.56	-29	7656	7602	7506	7452	7356	7630	7480	78	2260	500	5580	10	1	15574552	1179	4.18	0.35	12	0.00	1812.00	21480.00	11360	20230208	-33.36	7390	20230726	2.44	11360	-33.36	20230208	7390	2.44	20230726	11360	-33.36	20230208	7390	2.44	20230726	1.46	N	052330	500	77 억	2267140	N	N	0	N	N
106	20230908	160426	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7550	70	2	0.94	119816660	16057	76.74	7450	7560	7410	9720	5240	7480	7461.95	14.57	-2547	7640	7560	7500	7420	7360	7530	7390	78	2240	500	5530	10	1	15574552	1176	4.17	0.35	12	0.10	1812.00	21480.00	11360	20230208	-33.54	7390	20230726	2.17	11360	-33.54	20230208	7390	2.17	20230726	11360	-33.54	20230208	7390	2.17	20230726	1.45	N	052330	500	77 억	2269687	N	N	0	N	N
107	20230908	150428	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7540	60	2	0.80	104414030	14014	66.98	7450	7560	7410	9720	5240	7480	7450.69	14.57	-2113	7640	7560	7500	7420	7360	7530	7390	78	2240	500	5530	10	1	15574552	1174	4.16	0.35	12	0.09	1812.00	21480.00	11360	20230208	-33.63	7390	20230726	2.03	11360	-33.63	20230208	7390	2.03	20230726	11360	-33.63	20230208	7390	2.03	20230726	1.45	N	052330	500	77 억	2269687	N	N	0	N	N
108	20230908	140428	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7470	-10	5	-0.13	86547920	11631	55.59	7450	7560	7410	9720	5240	7480	7441.14	14.57	-1564	7640	7560	7500	7420	7360	7530	7390	78	2240	500	5530	10	1	15574552	1163	4.12	0.35	12	0.07	1812.00	21480.00	11360	20230208	-34.24	7390	20230726	1.08	11360	-34.24	20230208	7390	1.08	20230726	11360	-34.24	20230208	7390	1.08	20230726	1.45	N	052330	500	77 억	2269687	N	N	0	N	N
109	20230908	130428	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7450	-30	5	-0.40	83193790	11182	53.44	7450	7560	7410	9720	5240	7480	7439.97	14.57	-1211	7640	7560	7500	7420	7360	7530	7390	78	2240	500	5530	10	1	15574552	1160	4.11	0.35	12	0.07	1812.00	21480.00	11360	20230208	-34.42	7390	20230726	0.81	11360	-34.42	20230208	7390	0.81	20230726	11360	-34.42	20230208	7390	0.81	20230726	1.45	N	052330	500	77 억	2269687	N	N	0	N	N
110	20230908	120434	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7410	-70	5	-0.94	79645890	10706	51.17	7450	7560	7410	9720	5240	7480	7439.37	14.57	-886	7640	7560	7500	7420	7360	7530	7390	78	2240	500	5530	10	1	15574552	1154	4.09	0.34	12	0.07	1812.00	21480.00	11360	20230208	-34.77	7390	20230726	0.27	11360	-34.77	20230208	7390	0.27	20230726	11360	-34.77	20230208	7390	0.27	20230726	1.45	N	052330	500	77 억	2269687	N	N	0	N	N
111	20230908	110430	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7480	0	3	0.00	29771860	3990	19.07	7450	7560	7410	9720	5240	7480	7461.62	14.57	-1031	7640	7560	7500	7420	7360	7530	7390	78	2240	500	5530	10	1	15574552	1165	4.13	0.35	12	0.03	1812.00	21480.00	11360	20230208	-34.15	7390	20230726	1.22	11360	-34.15	20230208	7390	1.22	20230726	11360	-34.15	20230208	7390	1.22	20230726	1.45	N	052330	500	77 억	2269687	N	N	0	N	N
112	20230908	100426	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7510	30	2	0.40	21746940	2920	13.96	7450	7560	7410	9720	5240	7480	7447.58	14.57	-903	7640	7560	7500	7420	7360	7530	7390	78	2240	500	5530	10	1	15574552	1170	4.14	0.35	12	0.02	1812.00	21480.00	11360	20230208	-33.89	7390	20230726	1.62	11360	-33.89	20230208	7390	1.62	20230726	11360	-33.89	20230208	7390	1.62	20230726	1.45	N	052330	500	77 억	2269687	N	N	0	N	N
113	20230908	090432	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7440	-40	5	-0.53	424530	57	0.27	7450	7460	7440	9720	5240	7480	7447.89	14.57	-10	7640	7560	7500	7420	7360	7530	7390	78	2240	500	5530	10	1	15574552	1159	4.11	0.35	12	0.00	1812.00	21480.00	11360	20230208	-34.51	7390	20230726	0.68	11360	-34.51	20230208	7390	0.68	20230726	11360	-34.51	20230208	7390	0.68	20230726	1.45	N	052330	500	77 억	2269687	N	N	0	N	N
114	20230907	160424	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7480	-40	5	-0.53	155418990	20779	152.35	7580	7580	7440	9770	5270	7520	7479.62	14.60	-4926	7593	7556	7523	7486	7453	7540	7470	78	2250	500	5560	10	1	15574552	1165	4.13	0.35	12	0.13	1812.00	21480.00	11360	20230208	-34.15	7390	20230726	1.22	11360	-34.15	20230208	7390	1.22	20230726	11360	-34.15	20230208	7390	1.22	20230726	1.42	N	052330	500	77 억	2274604	N	N	0	N	N
115	20230907	150425	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7460	-60	5	-0.80	116593100	15569	114.15	7580	7580	7450	9770	5270	7520	7488.80	14.60	-4302	7593	7556	7523	7486	7453	7540	7470	78	2250	500	5560	10	1	15574552	1162	4.12	0.35	12	0.10	1812.00	21480.00	11360	20230208	-34.33	7390	20230726	0.95	11360	-34.33	20230208	7390	0.95	20230726	11360	-34.33	20230208	7390	0.95	20230726	1.42	N	052330	500	77 억	2274604	N	N	0	N	N
116	20230907	140423	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7500	-20	5	-0.27	110422630	14743	108.09	7580	7580	7450	9770	5270	7520	7489.83	14.60	-3955	7593	7556	7523	7486	7453	7540	7470	78	2250	500	5560	10	1	15574552	1168	4.14	0.35	12	0.09	1812.00	21480.00	11360	20230208	-33.98	7390	20230726	1.49	11360	-33.98	20230208	7390	1.49	20230726	11360	-33.98	20230208	7390	1.49	20230726	1.42	N	052330	500	77 억	2274604	N	N	0	N	N
117	20230907	130424	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7500	-20	5	-0.27	45320800	6030	44.21	7580	7580	7480	9770	5270	7520	7515.89	14.60	-1977	7593	7556	7523	7486	7453	7540	7470	78	2250	500	5560	10	1	15574552	1168	4.14	0.35	12	0.04	1812.00	21480.00	11360	20230208	-33.98	7390	20230726	1.49	11360	-33.98	20230208	7390	1.49	20230726	11360	-33.98	20230208	7390	1.49	20230726	1.42	N	052330	500	77 억	2274604	N	N	0	N	N
118	20230907	120430	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7520	0	3	0.00	37071450	4931	36.15	7580	7580	7480	9770	5270	7520	7518.04	14.60	-1938	7593	7556	7523	7486	7453	7540	7470	78	2250	500	5560	10	1	15574552	1171	4.15	0.35	12	0.03	1812.00	21480.00	11360	20230208	-33.80	7390	20230726	1.76	11360	-33.80	20230208	7390	1.76	20230726	11360	-33.80	20230208	7390	1.76	20230726	1.42	N	052330	500	77 억	2274604	N	N	0	N	N
119	20230907	110429	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7490	-30	5	-0.40	35284550	4693	34.41	7580	7580	7480	9770	5270	7520	7518.55	14.60	-1815	7593	7556	7523	7486	7453	7540	7470	78	2250	500	5560	10	1	15574552	1167	4.13	0.35	12	0.03	1812.00	21480.00	11360	20230208	-34.07	7390	20230726	1.35	11360	-34.07	20230208	7390	1.35	20230726	11360	-34.07	20230208	7390	1.35	20230726	1.42	N	052330	500	77 억	2274604	N	N	0	N	N
120	20230907	100425	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7500	-20	5	-0.27	22686760	3013	22.09	7580	7580	7500	9770	5270	7520	7529.62	14.60	-1565	7593	7556	7523	7486	7453	7540	7470	78	2250	500	5560	10	1	15574552	1168	4.14	0.35	12	0.02	1812.00	21480.00	11360	20230208	-33.98	7390	20230726	1.49	11360	-33.98	20230208	7390	1.49	20230726	11360	-33.98	20230208	7390	1.49	20230726	1.42	N	052330	500	77 억	2274604	N	N	0	N	N
121	20230907	090429	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7570	50	2	0.66	840180	111	0.81	7580	7580	7520	9770	5270	7520	7569.19	14.60	-55	7593	7556	7523	7486	7453	7540	7470	78	2250	500	5560	10	1	15574552	1179	4.18	0.35	12	0.00	1812.00	21480.00	11360	20230208	-33.36	7390	20230726	2.44	11360	-33.36	20230208	7390	2.44	20230726	11360	-33.36	20230208	7390	2.44	20230726	1.42	N	052330	500	77 억	2274604	N	N	0	N	N
122	20230906	160424	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7520	-40	5	-0.53	101641610	13526	33.05	7560	7560	7490	9820	5300	7560	7514.53	14.62	-2424	7666	7612	7556	7502	7446	7640	7530	78	2260	500	5590	10	1	15574552	1171	4.15	0.35	12	0.09	1812.00	21480.00	11360	20230208	-33.80	7390	20230726	1.76	11360	-33.80	20230208	7390	1.76	20230726	11360	-33.80	20230208	7390	1.76	20230726	1.40	N	052330	500	77 억	2277028	N	N	0	N	N
123	20230906	150423	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7500	-60	5	-0.79	97689130	13000	31.77	7560	7560	7490	9820	5300	7560	7514.55	14.62	-2077	7666	7612	7556	7502	7446	7640	7530	78	2260	500	5590	10	1	15574552	1168	4.14	0.35	12	0.08	1812.00	21480.00	11360	20230208	-33.98	7390	20230726	1.49	11360	-33.98	20230208	7390	1.49	20230726	11360	-33.98	20230208	7390	1.49	20230726	1.40	N	052330	500	77 억	2277028	N	N	0	N	N
124	20230906	140426	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7510	-50	5	-0.66	70504500	9379	22.92	7560	7560	7490	9820	5300	7560	7517.27	14.62	-66	7666	7612	7556	7502	7446	7640	7530	78	2260	500	5590	10	1	15574552	1170	4.14	0.35	12	0.06	1812.00	21480.00	11360	20230208	-33.89	7390	20230726	1.62	11360	-33.89	20230208	7390	1.62	20230726	11360	-33.89	20230208	7390	1.62	20230726	1.40	N	052330	500	77 억	2277028	N	N	0	N	N
125	20230906	130423	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7510	-50	5	-0.66	63772640	8483	20.73	7560	7560	7490	9820	5300	7560	7517.70	14.62	46	7666	7612	7556	7502	7446	7640	7530	78	2260	500	5590	10	1	15574552	1170	4.14	0.35	12	0.05	1812.00	21480.00	11360	20230208	-33.89	7390	20230726	1.62	11360	-33.89	20230208	7390	1.62	20230726	11360	-33.89	20230208	7390	1.62	20230726	1.40	N	052330	500	77 억	2277028	N	N	0	N	N
126	20230906	120428	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7540	-20	5	-0.26	49936150	6642	16.23	7560	7560	7490	9820	5300	7560	7518.24	14.62	452	7666	7612	7556	7502	7446	7640	7530	78	2260	500	5590	10	1	15574552	1174	4.16	0.35	12	0.04	1812.00	21480.00	11360	20230208	-33.63	7390	20230726	2.03	11360	-33.63	20230208	7390	2.03	20230726	11360	-33.63	20230208	7390	2.03	20230726	1.40	N	052330	500	77 억	2277028	N	N	0	N	N
127	20230906	110427	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7550	-10	5	-0.13	46216080	6148	15.02	7560	7560	7490	9820	5300	7560	7517.25	14.62	562	7666	7612	7556	7502	7446	7640	7530	78	2260	500	5590	10	1	15574552	1176	4.17	0.35	12	0.04	1812.00	21480.00	11360	20230208	-33.54	7390	20230726	2.17	11360	-33.54	20230208	7390	2.17	20230726	11360	-33.54	20230208	7390	2.17	20230726	1.40	N	052330	500	77 억	2277028	N	N	0	N	N
128	20230906	100415	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7510	-50	5	-0.66	35166030	4680	11.44	7560	7560	7490	9820	5300	7560	7514.11	14.62	1093	7666	7612	7556	7502	7446	7640	7530	78	2260	500	5590	10	1	15574552	1170	4.14	0.35	12	0.03	1812.00	21480.00	11360	20230208	-33.89	7390	20230726	1.62	11360	-33.89	20230208	7390	1.62	20230726	11360	-33.89	20230208	7390	1.62	20230726	1.40	N	052330	500	77 억	2277028	N	N	0	N	N
129	20230906	090419	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7560	0	3	0.00	778680	103	0.25	7560	7560	7560	9820	5300	7560	7560.00	14.62	-92	7666	7612	7556	7502	7446	7640	7530	78	2260	500	5590	10	1	15574552	1177	4.17	0.35	12	0.00	1812.00	21480.00	11360	20230208	-33.45	7390	20230726	2.30	11360	-33.45	20230208	7390	2.30	20230726	11360	-33.45	20230208	7390	2.30	20230726	1.40	N	052330	500	77 억	2277028	N	N	0	N	N
130	20230905	160418	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7560	-20	5	-0.26	308177020	40925	119.49	7530	7610	7500	9850	5310	7580	7530.25	14.63	-1629	7773	7676	7623	7526	7473	7650	7500	78	2270	500	5600	10	1	15574552	1177	4.17	0.35	12	0.26	1812.00	21480.00	11360	20230208	-33.45	7390	20230726	2.30	11360	-33.45	20230208	7390	2.30	20230726	11360	-33.45	20230208	7390	2.30	20230726	1.39	N	052330	500	77 억	2278651	N	N	1	N	N
131	20230905	150430	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7540	-40	5	-0.53	304911700	40493	118.23	7530	7610	7500	9850	5310	7580	7529.99	14.63	-1528	7773	7676	7623	7526	7473	7650	7500	78	2270	500	5600	10	1	15574552	1174	4.16	0.35	12	0.26	1812.00	21480.00	11360	20230208	-33.63	7390	20230726	2.03	11360	-33.63	20230208	7390	2.03	20230726	11360	-33.63	20230208	7390	2.03	20230726	1.39	N	052330	500	77 억	2278651	N	N	1	N	N
132	20230905	140427	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7510	-70	5	-0.92	264029050	35052	102.34	7530	7610	7500	9850	5310	7580	7532.50	14.63	-1500	7773	7676	7623	7526	7473	7650	7500	78	2270	500	5600	10	1	15574552	1170	4.14	0.35	12	0.23	1812.00	21480.00	11360	20230208	-33.89	7390	20230726	1.62	11360	-33.89	20230208	7390	1.62	20230726	11360	-33.89	20230208	7390	1.62	20230726	1.39	N	052330	500	77 억	2278651	N	N	1	N	N
133	20230905	130410	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7510	-70	5	-0.92	220454080	29251	85.41	7530	7610	7500	9850	5310	7580	7536.63	14.63	-1627	7773	7676	7623	7526	7473	7650	7500	78	2270	500	5600	10	1	15574552	1170	4.14	0.35	12	0.19	1812.00	21480.00	11360	20230208	-33.89	7390	20230726	1.62	11360	-33.89	20230208	7390	1.62	20230726	11360	-33.89	20230208	7390	1.62	20230726	1.39	N	052330	500	77 억	2278651	N	N	1	N	N
134	20230905	120418	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7530	-50	5	-0.66	134948200	17866	52.17	7530	7610	7520	9850	5310	7580	7553.35	14.63	-908	7773	7676	7623	7526	7473	7650	7500	78	2270	500	5600	10	1	15574552	1173	4.16	0.35	12	0.11	1812.00	21480.00	11360	20230208	-33.71	7390	20230726	1.89	11360	-33.71	20230208	7390	1.89	20230726	11360	-33.71	20230208	7390	1.89	20230726	1.39	N	052330	500	77 억	2278651	N	N	1	N	N
135	20230905	110421	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7540	-40	5	-0.53	103680030	13716	40.05	7530	7610	7530	9850	5310	7580	7559.06	14.63	-637	7773	7676	7623	7526	7473	7650	7500	78	2270	500	5600	10	1	15574552	1174	4.16	0.35	12	0.09	1812.00	21480.00	11360	20230208	-33.63	7390	20230726	2.03	11360	-33.63	20230208	7390	2.03	20230726	11360	-33.63	20230208	7390	2.03	20230726	1.39	N	052330	500	77 억	2278651	N	N	1	N	N
136	20230905	100417	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7550	-30	5	-0.40	72147530	9535	27.84	7530	7610	7530	9850	5310	7580	7566.60	14.63	315	7773	7676	7623	7526	7473	7650	7500	78	2270	500	5600	10	1	15574552	1176	4.17	0.35	12	0.06	1812.00	21480.00	11360	20230208	-33.54	7390	20230726	2.17	11360	-33.54	20230208	7390	2.17	20230726	11360	-33.54	20230208	7390	2.17	20230726	1.39	N	052330	500	77 억	2278651	N	N	1	N	N
137	20230905	090412	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7600	20	2	0.26	4072570	540	1.58	7530	7600	7530	9850	5310	7580	7541.80	14.63	184	7773	7676	7623	7526	7473	7650	7500	78	2270	500	5600	10	1	15574552	1184	4.19	0.35	12	0.00	1812.00	21480.00	11360	20230208	-33.10	7390	20230726	2.84	11360	-33.10	20230208	7390	2.84	20230726	11360	-33.10	20230208	7390	2.84	20230726	1.39	N	052330	500	77 억	2278651	N	N	1	N	N
138	20230904	160414	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7580	-110	5	-1.43	261114910	34248	51.79	7690	7720	7570	9990	5390	7690	7624.27	14.66	-4329	7850	7770	7720	7640	7590	7745	7615	78	2300	500	5690	10	1	15574552	1181	4.18	0.35	12	0.22	1812.00	21480.00	11360	20230208	-33.27	7390	20230726	2.57	11360	-33.27	20230208	7390	2.57	20230726	11360	-33.27	20230208	7390	2.57	20230726	1.38	N	052330	500	77 억	2282980	N	N	1	N	N
139	20230904	150408	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7600	-90	5	-1.17	254536430	33381	50.48	7690	7720	7570	9990	5390	7690	7625.19	14.66	-3953	7850	7770	7720	7640	7590	7745	7615	78	2300	500	5690	10	1	15574552	1184	4.19	0.35	12	0.21	1812.00	21480.00	11360	20230208	-33.10	7390	20230726	2.84	11360	-33.10	20230208	7390	2.84	20230726	11360	-33.10	20230208	7390	2.84	20230726	1.38	N	052330	500	77 억	2282980	N	N	2	N	N
140	20230904	140404	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7590	-100	5	-1.30	234472960	30736	46.48	7690	7720	7580	9990	5390	7690	7628.61	14.66	-4000	7850	7770	7720	7640	7590	7745	7615	78	2300	500	5690	10	1	15574552	1182	4.19	0.35	12	0.20	1812.00	21480.00	11360	20230208	-33.19	7390	20230726	2.71	11360	-33.19	20230208	7390	2.71	20230726	11360	-33.19	20230208	7390	2.71	20230726	1.38	N	052330	500	77 억	2282980	N	N	2	N	N
141	20230904	130413	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7600	-90	5	-1.17	192198060	25169	38.06	7690	7720	7590	9990	5390	7690	7636.30	14.66	-3709	7850	7770	7720	7640	7590	7745	7615	78	2300	500	5690	10	1	15574552	1184	4.19	0.35	12	0.16	1812.00	21480.00	11360	20230208	-33.10	7390	20230726	2.84	11360	-33.10	20230208	7390	2.84	20230726	11360	-33.10	20230208	7390	2.84	20230726	1.38	N	052330	500	77 억	2282980	N	N	2	N	N
142	20230904	120406	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7590	-100	5	-1.30	170047700	22253	33.65	7690	7720	7590	9990	5390	7690	7641.56	14.66	-3560	7850	7770	7720	7640	7590	7745	7615	78	2300	500	5690	10	1	15574552	1182	4.19	0.35	12	0.14	1812.00	21480.00	11360	20230208	-33.19	7390	20230726	2.71	11360	-33.19	20230208	7390	2.71	20230726	11360	-33.19	20230208	7390	2.71	20230726	1.38	N	052330	500	77 억	2282980	N	N	2	N	N
143	20230904	110400	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7600	-90	5	-1.17	142901090	18685	28.25	7690	7720	7590	9990	5390	7690	7647.90	14.66	-3403	7850	7770	7720	7640	7590	7745	7615	78	2300	500	5690	10	1	15574552	1184	4.19	0.35	12	0.12	1812.00	21480.00	11360	20230208	-33.10	7390	20230726	2.84	11360	-33.10	20230208	7390	2.84	20230726	11360	-33.10	20230208	7390	2.84	20230726	1.38	N	052330	500	77 억	2282980	N	N	2	N	N
144	20230904	100402	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7670	-20	5	-0.26	71443230	9322	14.10	7690	7720	7640	9990	5390	7690	7663.94	14.66	907	7850	7770	7720	7640	7590	7745	7615	78	2300	500	5690	10	1	15574552	1195	4.23	0.36	12	0.06	1812.00	21480.00	11360	20230208	-32.48	7390	20230726	3.79	11360	-32.48	20230208	7390	3.79	20230726	11360	-32.48	20230208	7390	3.79	20230726	1.38	N	052330	500	77 억	2282980	N	N	2	N	N
145	20230904	090410	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7720	30	2	0.39	1905740	248	0.38	7690	7720	7660	9990	5390	7690	7684.44	14.66	-192	7850	7770	7720	7640	7590	7745	7615	78	2300	500	5690	10	1	15574552	1202	4.26	0.36	12	0.00	1812.00	21480.00	11360	20230208	-32.04	7390	20230726	4.47	11360	-32.04	20230208	7390	4.47	20230726	11360	-32.04	20230208	7390	4.47	20230726	1.38	N	052330	500	77 억	2282980	N	N	2	N	N
146	20230901	160402	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7690	-130	5	-1.66	507593860	65806	291.29	7800	7800	7670	10160	5480	7820	7713.52	14.70	-6334	7933	7876	7823	7766	7713	7875	7765	78	2340	500	5780	10	1	15574552	1198	4.24	0.36	12	0.42	1812.00	21480.00	11360	20230208	-32.31	7390	20230726	4.06	11360	-32.31	20230208	7390	4.06	20230726	11360	-32.31	20230208	7390	4.06	20230726	1.36	N	052330	500	77 억	2289314	N	N	2	N	N
147	20230901	150411	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7700	-120	5	-1.53	485588390	62946	278.63	7800	7800	7670	10160	5480	7820	7714.36	14.70	-5826	7933	7876	7823	7766	7713	7875	7765	78	2340	500	5780	10	1	15574552	1199	4.25	0.36	12	0.40	1812.00	21480.00	11360	20230208	-32.22	7390	20230726	4.19	11360	-32.22	20230208	7390	4.19	20230726	11360	-32.22	20230208	7390	4.19	20230726	1.36	N	052330	500	77 억	2289314	N	N	18	N	N
148	20230901	140407	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7680	-140	5	-1.79	450673590	58402	258.52	7800	7800	7670	10160	5480	7820	7716.75	14.70	-5768	7933	7876	7823	7766	7713	7875	7765	78	2340	500	5780	10	1	15574552	1196	4.24	0.36	12	0.37	1812.00	21480.00	11360	20230208	-32.39	7390	20230726	3.92	11360	-32.39	20230208	7390	3.92	20230726	11360	-32.39	20230208	7390	3.92	20230726	1.36	N	052330	500	77 억	2289314	N	N	18	N	N
149	20230901	130400	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7680	-140	5	-1.79	387984960	50237	222.38	7800	7800	7670	10160	5480	7820	7723.09	14.70	-5774	7933	7876	7823	7766	7713	7875	7765	78	2340	500	5780	10	1	15574552	1196	4.24	0.36	12	0.32	1812.00	21480.00	11360	20230208	-32.39	7390	20230726	3.92	11360	-32.39	20230208	7390	3.92	20230726	11360	-32.39	20230208	7390	3.92	20230726	1.36	N	052330	500	77 억	2289314	N	N	18	N	N
150	20230901	120402	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7690	-130	5	-1.66	311511520	40288	178.34	7800	7800	7680	10160	5480	7820	7732.12	14.70	-5296	7933	7876	7823	7766	7713	7875	7765	78	2340	500	5780	10	1	15574552	1198	4.24	0.36	12	0.26	1812.00	21480.00	11360	20230208	-32.31	7390	20230726	4.06	11360	-32.31	20230208	7390	4.06	20230726	11360	-32.31	20230208	7390	4.06	20230726	1.36	N	052330	500	77 억	2289314	N	N	18	N	N
151	20230901	110403	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7730	-90	5	-1.15	134664210	17365	76.87	7800	7800	7730	10160	5480	7820	7754.92	14.70	-3433	7933	7876	7823	7766	7713	7875	7765	78	2340	500	5780	10	1	15574552	1204	4.27	0.36	12	0.11	1812.00	21480.00	11360	20230208	-31.95	7390	20230726	4.60	11360	-31.95	20230208	7390	4.60	20230726	11360	-31.95	20230208	7390	4.60	20230726	1.36	N	052330	500	77 억	2289314	N	N	18	N	N
152	20230901	100401	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7760	-60	5	-0.77	70192950	9041	40.02	7800	7800	7750	10160	5480	7820	7763.85	14.70	-2560	7933	7876	7823	7766	7713	7875	7765	78	2340	500	5780	10	1	15574552	1209	4.28	0.36	12	0.06	1812.00	21480.00	11360	20230208	-31.69	7390	20230726	5.01	11360	-31.69	20230208	7390	5.01	20230726	11360	-31.69	20230208	7390	5.01	20230726	1.36	N	052330	500	77 억	2289314	N	N	18	N	N
153	20230901	090357	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7770	-50	5	-0.64	1012880	130	0.58	7800	7800	7770	10160	5480	7820	7791.38	14.70	-97	7933	7876	7823	7766	7713	7875	7765	78	2340	500	5780	10	1	15574552	1210	4.29	0.36	12	0.00	1812.00	21480.00	11360	20230208	-31.60	7390	20230726	5.14	11360	-31.60	20230208	7390	5.14	20230726	11360	-31.60	20230208	7390	5.14	20230726	1.36	N	052330	500	77 억	2289314	N	N	18	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History