KissMeData/129890/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160817	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4905	25	2	0.51	34579255	7064	63.93	4880	4950	4810	6340	3420	4880	4895.12	2.38	-314	5003	4941	4903	4841	4803	4922	4822	51	1460	500	3310	5	1	10128682	497	-2.80	0.87	12	0.07	-1753.00	5619.00	11250	20220928	-56.40	3030	20230726	61.88	7140	-31.30	20230208	3030	61.88	20230726	11250	-56.40	20220927	3030	61.88	20230726	0.92	N	129890	500	50 억	240740	N	N	N	N
3	20230927	150824	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4950	70	2	1.43	31201465	6376	57.71	4880	4950	4810	6340	3420	4880	4893.58	2.38	-241	5003	4941	4903	4841	4803	4922	4822	51	1460	500	3310	5	1	10128682	501	-2.82	0.88	12	0.06	-1753.00	5619.00	11250	20220928	-56.00	3030	20230726	63.37	7140	-30.67	20230208	3030	63.37	20230726	11250	-56.00	20220927	3030	63.37	20230726	0.92	N	129890	500	50 억	240740	N	N	N	N
4	20230927	140825	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4935	55	2	1.13	20798490	4272	38.66	4880	4950	4810	6340	3420	4880	4868.56	2.38	-543	5003	4941	4903	4841	4803	4922	4822	51	1460	500	3310	5	1	10128682	500	-2.82	0.88	12	0.04	-1753.00	5619.00	11250	20220928	-56.13	3030	20230726	62.87	7140	-30.88	20230208	3030	62.87	20230726	11250	-56.13	20220927	3030	62.87	20230726	0.92	N	129890	500	50 억	240740	N	N	N	N
5	20230927	130813	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4950	70	2	1.43	19768045	4063	36.77	4880	4950	4810	6340	3420	4880	4865.38	2.38	-356	5003	4941	4903	4841	4803	4922	4822	51	1460	500	3310	5	1	10128682	501	-2.82	0.88	12	0.04	-1753.00	5619.00	11250	20220928	-56.00	3030	20230726	63.37	7140	-30.67	20230208	3030	63.37	20230726	11250	-56.00	20220927	3030	63.37	20230726	0.92	N	129890	500	50 억	240740	N	N	N	N
6	20230927	120813	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4890	10	2	0.20	17699625	3639	32.94	4880	4950	4810	6340	3420	4880	4863.87	2.38	-254	5003	4941	4903	4841	4803	4922	4822	51	1460	500	3310	5	1	10128682	495	-2.79	0.87	12	0.04	-1753.00	5619.00	11250	20220928	-56.53	3030	20230726	61.39	7140	-31.51	20230208	3030	61.39	20230726	11250	-56.53	20220927	3030	61.39	20230726	0.92	N	129890	500	50 억	240740	N	N	N	N
7	20230927	110822	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4910	30	2	0.61	17336345	3565	32.27	4880	4950	4810	6340	3420	4880	4862.93	2.38	-202	5003	4941	4903	4841	4803	4922	4822	51	1460	500	3310	5	1	10128682	497	-2.80	0.87	12	0.04	-1753.00	5619.00	11250	20220928	-56.36	3030	20230726	62.05	7140	-31.23	20230208	3030	62.05	20230726	11250	-56.36	20220927	3030	62.05	20230726	0.92	N	129890	500	50 억	240740	N	N	N	N
8	20230927	100815	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4870	-10	5	-0.20	8146260	1682	15.22	4880	4880	4810	6340	3420	4880	4843.20	2.38	-741	5003	4941	4903	4841	4803	4922	4822	51	1460	500	3310	5	1	10128682	493	-2.78	0.87	12	0.02	-1753.00	5619.00	11250	20220928	-56.71	3030	20230726	60.73	7140	-31.79	20230208	3030	60.73	20230726	11250	-56.71	20220927	3030	60.73	20230726	0.92	N	129890	500	50 억	240740	N	N	N	N
9	20230927	090829	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4810	-70	5	-1.43	4573715	944	8.54	4880	4880	4810	6340	3420	4880	4845.04	2.38	-462	5003	4941	4903	4841	4803	4922	4822	51	1460	500	3310	5	1	10128682	487	-2.74	0.86	12	0.01	-1753.00	5619.00	11250	20220928	-57.24	3030	20230726	58.75	7140	-32.63	20230208	3030	58.75	20230726	11250	-57.24	20220927	3030	58.75	20230726	0.92	N	129890	500	50 억	240740	N	N	N	N
10	20230926	160812	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4880	-70	5	-1.41	53861690	11028	27.41	4895	4965	4865	6430	3465	4950	4884.09	2.38	-253	5236	5092	4986	4842	4736	5040	4790	51	1480	500	3360	5	1	10128682	494	-2.78	0.87	12	0.11	-1753.00	5619.00	11250	20220927	-56.62	3030	20230726	61.06	7140	-31.65	20230208	3030	61.06	20230726	11650	-58.11	20220926	3030	61.06	20230726	0.92	N	129890	500	50 억	240976	N	N	N	N
11	20230926	150814	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4875	-75	5	-1.52	51748720	10595	26.33	4895	4965	4865	6430	3465	4950	4884.26	2.38	23	5236	5092	4986	4842	4736	5040	4790	51	1480	500	3360	5	1	10128682	494	-2.78	0.87	12	0.10	-1753.00	5619.00	11250	20220927	-56.67	3030	20230726	60.89	7140	-31.72	20230208	3030	60.89	20230726	11650	-58.15	20220926	3030	60.89	20230726	0.92	N	129890	500	50 억	240976	N	N	N	N
12	20230926	140808	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4875	-75	5	-1.52	40931780	8374	20.81	4895	4965	4865	6430	3465	4950	4887.96	2.38	-257	5236	5092	4986	4842	4736	5040	4790	51	1480	500	3360	5	1	10128682	494	-2.78	0.87	12	0.08	-1753.00	5619.00	11250	20220927	-56.67	3030	20230726	60.89	7140	-31.72	20230208	3030	60.89	20230726	11650	-58.15	20220926	3030	60.89	20230726	0.92	N	129890	500	50 억	240976	N	N	N	N
13	20230926	130811	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4915	-35	5	-0.71	30407740	6213	15.44	4895	4965	4870	6430	3465	4950	4894.21	2.38	-127	5236	5092	4986	4842	4736	5040	4790	51	1480	500	3360	5	1	10128682	498	-2.80	0.87	12	0.06	-1753.00	5619.00	11250	20220927	-56.31	3030	20230726	62.21	7140	-31.16	20230208	3030	62.21	20230726	11650	-57.81	20220926	3030	62.21	20230726	0.92	N	129890	500	50 억	240976	N	N	N	N
14	20230926	120816	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4885	-65	5	-1.31	20641375	4214	10.47	4895	4965	4870	6430	3465	4950	4898.29	2.38	13	5236	5092	4986	4842	4736	5040	4790	51	1480	500	3360	5	1	10128682	495	-2.79	0.87	12	0.04	-1753.00	5619.00	11250	20220927	-56.58	3030	20230726	61.22	7140	-31.58	20230208	3030	61.22	20230726	11650	-58.07	20220926	3030	61.22	20230726	0.92	N	129890	500	50 억	240976	N	N	N	N
15	20230926	110814	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4880	-70	5	-1.41	19852030	4053	10.07	4895	4965	4870	6430	3465	4950	4898.11	2.38	31	5236	5092	4986	4842	4736	5040	4790	51	1480	500	3360	5	1	10128682	494	-2.78	0.87	12	0.04	-1753.00	5619.00	11250	20220927	-56.62	3030	20230726	61.06	7140	-31.65	20230208	3030	61.06	20230726	11650	-58.11	20220926	3030	61.06	20230726	0.92	N	129890	500	50 억	240976	N	N	N	N
16	20230926	100813	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4885	-65	5	-1.31	16365465	3338	8.30	4895	4965	4885	6430	3465	4950	4902.78	2.38	178	5236	5092	4986	4842	4736	5040	4790	51	1480	500	3360	5	1	10128682	495	-2.79	0.87	12	0.03	-1753.00	5619.00	11250	20220927	-56.58	3030	20230726	61.22	7140	-31.58	20230208	3030	61.22	20230726	11650	-58.07	20220926	3030	61.22	20230726	0.92	N	129890	500	50 억	240976	N	N	N	N
17	20230926	090814	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4950	0	3	0.00	5725640	1166	2.90	4895	4965	4895	6430	3465	4950	4910.50	2.38	139	5236	5092	4986	4842	4736	5040	4790	51	1480	500	3360	5	1	10128682	501	-2.82	0.88	12	0.01	-1753.00	5619.00	11250	20220927	-56.00	3030	20230726	63.37	7140	-30.67	20230208	3030	63.37	20230726	11650	-57.51	20220926	3030	63.37	20230726	0.92	N	129890	500	50 억	240976	N	N	N	N
18	20230925	160812	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4950	-180	5	-3.51	199062205	40226	185.79	5130	5130	4880	6660	3600	5130	4948.60	2.32	7442	5330	5230	5100	5000	4870	5280	5050	51	1530	500	3480	5	1	10128682	501	-2.82	0.88	12	0.40	-1753.00	5619.00	11650	20220926	-57.51	3030	20230726	63.37	7140	-30.67	20230208	3030	63.37	20230726	11650	-57.51	20220926	3030	63.37	20230726	0.93	N	129890	500	50 억	234821	N	N	N	N
19	20230925	150816	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4950	-180	5	-3.51	190525470	38501	177.83	5130	5130	4880	6660	3600	5130	4948.58	2.32	6888	5330	5230	5100	5000	4870	5280	5050	51	1530	500	3480	5	1	10128682	501	-2.82	0.88	12	0.38	-1753.00	5619.00	11650	20220926	-57.51	3030	20230726	63.37	7140	-30.67	20230208	3030	63.37	20230726	11650	-57.51	20220926	3030	63.37	20230726	0.93	N	129890	500	50 억	234821	N	N	N	N
20	20230925	140803	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4960	-170	5	-3.31	142454025	28755	132.81	5130	5130	4880	6660	3600	5130	4954.06	2.32	6591	5330	5230	5100	5000	4870	5280	5050	51	1530	500	3480	5	1	10128682	502	-2.83	0.88	12	0.28	-1753.00	5619.00	11650	20220926	-57.42	3030	20230726	63.70	7140	-30.53	20230208	3030	63.70	20230726	11650	-57.42	20220926	3030	63.70	20230726	0.93	N	129890	500	50 억	234821	N	N	N	N
21	20230925	130806	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4945	-185	5	-3.61	127928175	25829	119.30	5130	5130	4880	6660	3600	5130	4952.89	2.32	5527	5330	5230	5100	5000	4870	5280	5050	51	1530	500	3480	5	1	10128682	501	-2.82	0.88	12	0.26	-1753.00	5619.00	11650	20220926	-57.55	3030	20230726	63.20	7140	-30.74	20230208	3030	63.20	20230726	11650	-57.55	20220926	3030	63.20	20230726	0.93	N	129890	500	50 억	234821	N	N	N	N
22	20230925	120813	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4940	-190	5	-3.70	117206590	23666	109.31	5130	5130	4880	6660	3600	5130	4952.53	2.32	4188	5330	5230	5100	5000	4870	5280	5050	51	1530	500	3480	5	1	10128682	500	-2.82	0.88	12	0.23	-1753.00	5619.00	11650	20220926	-57.60	3030	20230726	63.04	7140	-30.81	20230208	3030	63.04	20230726	11650	-57.60	20220926	3030	63.04	20230726	0.93	N	129890	500	50 억	234821	N	N	N	N
23	20230925	110806	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4920	-210	5	-4.09	108992905	22006	101.64	5130	5130	4880	6660	3600	5130	4952.87	2.32	3187	5330	5230	5100	5000	4870	5280	5050	51	1530	500	3480	5	1	10128682	498	-2.81	0.88	12	0.22	-1753.00	5619.00	11650	20220926	-57.77	3030	20230726	62.38	7140	-31.09	20230208	3030	62.38	20230726	11650	-57.77	20220926	3030	62.38	20230726	0.93	N	129890	500	50 억	234821	N	N	N	N
24	20230925	100811	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4895	-235	5	-4.58	80628350	16239	75.00	5130	5130	4895	6660	3600	5130	4965.11	2.32	1230	5330	5230	5100	5000	4870	5280	5050	51	1530	500	3480	5	1	10128682	496	-2.79	0.87	12	0.16	-1753.00	5619.00	11650	20220926	-57.98	3030	20230726	61.55	7140	-31.44	20230208	3030	61.55	20230726	11650	-57.98	20220926	3030	61.55	20230726	0.93	N	129890	500	50 억	234821	N	N	N	N
25	20230925	090807	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5060	-70	5	-1.36	3532760	699	3.23	5130	5130	5000	6660	3600	5130	5054.02	2.32	171	5330	5230	5100	5000	4870	5280	5050	51	1530	500	3480	10	1	10128682	513	-2.89	0.90	12	0.01	-1753.00	5619.00	11650	20220926	-56.57	3030	20230726	67.00	7140	-29.13	20230208	3030	67.00	20230726	11650	-56.57	20220926	3030	67.00	20230726	0.93	N	129890	500	50 억	234821	N	N	N	N
26	20230922	160836	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5130	40	2	0.79	102764305	20202	52.60	5010	5200	4970	6610	3570	5090	5086.84	2.31	917	5323	5206	5123	5006	4923	5165	4965	51	1520	500	3460	10	1	10128682	520	-2.93	0.91	12	0.20	-1753.00	5619.00	12000	20220923	-57.25	3030	20230726	69.31	7140	-28.15	20230208	3030	69.31	20230726	12000	-57.25	20220922	3030	69.31	20230726	0.94	N	129890	500	50 억	233904	N	N	N	N
27	20230922	150831	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5090	0	3	0.00	100048765	19672	51.22	5010	5200	4970	6610	3570	5090	5085.85	2.31	1082	5323	5206	5123	5006	4923	5165	4965	51	1520	500	3460	10	1	10128682	516	-2.90	0.91	12	0.19	-1753.00	5619.00	12000	20220923	-57.58	3030	20230726	67.99	7140	-28.71	20230208	3030	67.99	20230726	12000	-57.58	20220922	3030	67.99	20230726	0.94	N	129890	500	50 억	233904	N	N	N	N
28	20230922	140831	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5080	-10	5	-0.20	93348115	18353	47.79	5010	5200	4970	6610	3570	5090	5086.26	2.31	1066	5323	5206	5123	5006	4923	5165	4965	51	1520	500	3460	10	1	10128682	515	-2.90	0.90	12	0.18	-1753.00	5619.00	12000	20220923	-57.67	3030	20230726	67.66	7140	-28.85	20230208	3030	67.66	20230726	12000	-57.67	20220922	3030	67.66	20230726	0.94	N	129890	500	50 억	233904	N	N	N	N
29	20230922	130740	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5050	-40	5	-0.79	80850415	15885	41.36	5010	5200	4970	6610	3570	5090	5089.73	2.31	847	5323	5206	5123	5006	4923	5165	4965	51	1520	500	3460	10	1	10128682	511	-2.88	0.90	12	0.16	-1753.00	5619.00	12000	20220923	-57.92	3030	20230726	66.67	7140	-29.27	20230208	3030	66.67	20230726	12000	-57.92	20220922	3030	66.67	20230726	0.94	N	129890	500	50 억	233904	N	N	N	N
30	20230922	120738	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5100	10	2	0.20	69643295	13673	35.60	5010	5200	4970	6610	3570	5090	5093.49	2.31	597	5323	5206	5123	5006	4923	5165	4965	51	1520	500	3460	10	1	10128682	517	-2.91	0.91	12	0.13	-1753.00	5619.00	12000	20220923	-57.50	3030	20230726	68.32	7140	-28.57	20230208	3030	68.32	20230726	12000	-57.50	20220922	3030	68.32	20230726	0.94	N	129890	500	50 억	233904	N	N	N	N
31	20230922	110735	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5170	80	2	1.57	52661015	10387	27.05	5010	5200	4970	6610	3570	5090	5069.90	2.31	3626	5323	5206	5123	5006	4923	5165	4965	51	1520	500	3460	10	1	10128682	524	-2.95	0.92	12	0.10	-1753.00	5619.00	12000	20220923	-56.92	3030	20230726	70.63	7140	-27.59	20230208	3030	70.63	20230726	12000	-56.92	20220922	3030	70.63	20230726	0.94	N	129890	500	50 억	233904	N	N	N	N
32	20230922	100735	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5010	-80	5	-1.57	19678005	3927	10.23	5010	5050	4970	6610	3570	5090	5010.95	2.31	505	5323	5206	5123	5006	4923	5165	4965	51	1520	500	3460	10	1	10128682	507	-2.86	0.89	12	0.04	-1753.00	5619.00	12000	20220923	-58.25	3030	20230726	65.35	7140	-29.83	20230208	3030	65.35	20230726	12000	-58.25	20220922	3030	65.35	20230726	0.94	N	129890	500	50 억	233904	N	N	N	N
33	20230922	090732	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4995	-95	5	-1.87	1909180	382	0.99	5010	5010	4970	6610	3570	5090	4997.85	2.31	14	5323	5206	5123	5006	4923	5165	4965	51	1520	500	3460	5	1	10128682	506	-2.85	0.89	12	0.00	-1753.00	5619.00	12000	20220923	-58.38	3030	20230726	64.85	7140	-30.04	20230208	3030	64.85	20230726	12000	-58.38	20220922	3030	64.85	20230726	0.94	N	129890	500	50 억	233904	N	N	N	N
34	20230921	160738	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5090	-130	5	-2.49	195815860	38403	146.68	5150	5240	5040	6780	3660	5220	5098.97	2.28	3301	5540	5380	5160	5000	4780	5460	5080	51	1560	500	3540	10	1	10128682	516	-2.90	0.91	12	0.38	-1753.00	5619.00	12000	20220922	-57.58	3030	20230726	67.99	7140	-28.71	20230208	3030	67.99	20230726	12000	-57.58	20220921	3030	67.99	20230726	0.98	N	129890	500	50 억	231128	N	N	N	N
35	20230921	150727	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5070	-150	5	-2.87	184758900	36218	138.34	5150	5240	5040	6780	3660	5220	5101.30	2.28	3239	5540	5380	5160	5000	4780	5460	5080	51	1560	500	3540	10	1	10128682	514	-2.89	0.90	12	0.36	-1753.00	5619.00	12000	20220922	-57.75	3030	20230726	67.33	7140	-28.99	20230208	3030	67.33	20230726	12000	-57.75	20220921	3030	67.33	20230726	0.98	N	129890	500	50 억	231128	N	N	N	N
36	20230921	140734	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5120	-100	5	-1.92	153852680	30163	115.21	5150	5240	5040	6780	3660	5220	5100.71	2.28	2339	5540	5380	5160	5000	4780	5460	5080	51	1560	500	3540	10	1	10128682	519	-2.92	0.91	12	0.30	-1753.00	5619.00	12000	20220922	-57.33	3030	20230726	68.98	7140	-28.29	20230208	3030	68.98	20230726	12000	-57.33	20220921	3030	68.98	20230726	0.98	N	129890	500	50 억	231128	N	N	N	N
37	20230921	130727	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5170	-50	5	-0.96	104411280	20475	78.21	5150	5240	5040	6780	3660	5220	5099.45	2.28	-477	5540	5380	5160	5000	4780	5460	5080	51	1560	500	3540	10	1	10128682	524	-2.95	0.92	12	0.20	-1753.00	5619.00	12000	20220922	-56.92	3030	20230726	70.63	7140	-27.59	20230208	3030	70.63	20230726	12000	-56.92	20220921	3030	70.63	20230726	0.98	N	129890	500	50 억	231128	N	N	N	N
38	20230921	120720	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5180	-40	5	-0.77	92449060	18162	69.37	5150	5240	5040	6780	3660	5220	5090.25	2.28	496	5540	5380	5160	5000	4780	5460	5080	51	1560	500	3540	10	1	10128682	525	-2.95	0.92	12	0.18	-1753.00	5619.00	12000	20220922	-56.83	3030	20230726	70.96	7140	-27.45	20230208	3030	70.96	20230726	12000	-56.83	20220921	3030	70.96	20230726	0.98	N	129890	500	50 억	231128	N	N	N	N
39	20230921	110739	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5220	0	3	0.00	84880440	16706	63.81	5150	5220	5040	6780	3660	5220	5080.84	2.28	1737	5540	5380	5160	5000	4780	5460	5080	51	1560	500	3540	10	1	10128682	529	-2.98	0.93	12	0.16	-1753.00	5619.00	12000	20220922	-56.50	3030	20230726	72.28	7140	-26.89	20230208	3030	72.28	20230726	12000	-56.50	20220921	3030	72.28	20230726	0.98	N	129890	500	50 억	231128	N	N	N	N
40	20230921	100725	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5100	-120	5	-2.30	68652850	13552	51.76	5150	5150	5040	6780	3660	5220	5065.88	2.28	882	5540	5380	5160	5000	4780	5460	5080	51	1560	500	3540	10	1	10128682	517	-2.91	0.91	12	0.13	-1753.00	5619.00	12000	20220922	-57.50	3030	20230726	68.32	7140	-28.57	20230208	3030	68.32	20230726	12000	-57.50	20220921	3030	68.32	20230726	0.98	N	129890	500	50 억	231128	N	N	N	N
41	20230921	090730	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5120	-100	5	-1.92	3438410	671	2.56	5150	5150	5100	6780	3660	5220	5124.31	2.28	-131	5540	5380	5160	5000	4780	5460	5080	51	1560	500	3540	10	1	10128682	519	-2.92	0.91	12	0.01	-1753.00	5619.00	12000	20220922	-57.33	3030	20230726	68.98	7140	-28.29	20230208	3030	68.98	20230726	12000	-57.33	20220921	3030	68.98	20230726	0.98	N	129890	500	50 억	231128	N	N	N	N
42	20230920	160732	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5220	20	2	0.38	134214085	26056	79.41	5170	5320	4940	6760	3640	5200	5150.99	2.19	8759	5666	5432	5316	5082	4966	5375	5025	51	1560	500	3530	10	1	10128682	529	-2.98	0.93	12	0.26	-1753.00	5619.00	12000	20220921	-56.50	3030	20230726	72.28	7140	-26.89	20230208	3030	72.28	20230726	12250	-57.39	20220920	3030	72.28	20230726	1.00	N	129890	500	50 억	221951	N	N	N	N
43	20230920	150714	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5190	-10	5	-0.19	128642375	24985	76.15	5170	5320	4940	6760	3640	5200	5148.78	2.19	8403	5666	5432	5316	5082	4966	5375	5025	51	1560	500	3530	10	1	10128682	526	-2.96	0.92	12	0.25	-1753.00	5619.00	12000	20220921	-56.75	3030	20230726	71.29	7140	-27.31	20230208	3030	71.29	20230726	12250	-57.63	20220920	3030	71.29	20230726	1.00	N	129890	500	50 억	221951	N	N	N	N
44	20230920	140725	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5150	-50	5	-0.96	123606995	24011	73.18	5170	5320	4940	6760	3640	5200	5147.93	2.19	8469	5666	5432	5316	5082	4966	5375	5025	51	1560	500	3530	10	1	10128682	522	-2.94	0.92	12	0.24	-1753.00	5619.00	12000	20220921	-57.08	3030	20230726	69.97	7140	-27.87	20230208	3030	69.97	20230726	12250	-57.96	20220920	3030	69.97	20230726	1.00	N	129890	500	50 억	221951	N	N	N	N
45	20230920	130720	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5220	20	2	0.38	117792865	22888	69.76	5170	5320	4940	6760	3640	5200	5146.49	2.19	8727	5666	5432	5316	5082	4966	5375	5025	51	1560	500	3530	10	1	10128682	529	-2.98	0.93	12	0.23	-1753.00	5619.00	12000	20220921	-56.50	3030	20230726	72.28	7140	-26.89	20230208	3030	72.28	20230726	12250	-57.39	20220920	3030	72.28	20230726	1.00	N	129890	500	50 억	221951	N	N	N	N
46	20230920	120718	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5300	100	2	1.92	114034265	22174	67.58	5170	5320	4940	6760	3640	5200	5142.70	2.19	9285	5666	5432	5316	5082	4966	5375	5025	51	1560	500	3530	10	1	10128682	537	-3.02	0.94	12	0.22	-1753.00	5619.00	12000	20220921	-55.83	3030	20230726	74.92	7140	-25.77	20230208	3030	74.92	20230726	12250	-56.73	20220920	3030	74.92	20230726	1.00	N	129890	500	50 억	221951	N	N	N	N
47	20230920	110724	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5260	60	2	1.15	107535635	20941	63.83	5170	5290	4940	6760	3640	5200	5135.17	2.19	9374	5666	5432	5316	5082	4966	5375	5025	51	1560	500	3530	10	1	10128682	533	-3.00	0.94	12	0.21	-1753.00	5619.00	12000	20220921	-56.17	3030	20230726	73.60	7140	-26.33	20230208	3030	73.60	20230726	12250	-57.06	20220920	3030	73.60	20230726	1.00	N	129890	500	50 억	221951	N	N	N	N
48	20230920	100711	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5140	-60	5	-1.15	74680455	14624	44.57	5170	5230	4940	6760	3640	5200	5106.71	2.19	4887	5666	5432	5316	5082	4966	5375	5025	51	1560	500	3530	10	1	10128682	521	-2.93	0.91	12	0.14	-1753.00	5619.00	12000	20220921	-57.17	3030	20230726	69.64	7140	-28.01	20230208	3030	69.64	20230726	12250	-58.04	20220920	3030	69.64	20230726	1.00	N	129890	500	50 억	221951	N	N	N	N
49	20230920	090719	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5170	-30	5	-0.58	6088380	1172	3.57	5170	5230	5110	6760	3640	5200	5194.86	2.19	-570	5666	5432	5316	5082	4966	5375	5025	51	1560	500	3530	10	1	10128682	524	-2.95	0.92	12	0.01	-1753.00	5619.00	12000	20220921	-56.92	3030	20230726	70.63	7140	-27.59	20230208	3030	70.63	20230726	12250	-57.80	20220920	3030	70.63	20230726	1.00	N	129890	500	50 억	221951	N	N	N	N
50	20230919	160716	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5200	-250	5	-4.59	174580850	32749	24.96	5450	5550	5200	7080	3820	5450	5330.95	2.11	8329	6083	5766	5463	5146	4843	5615	4995	51	1630	500	3700	10	1	10128682	527	-2.97	0.93	12	0.32	-1753.00	5619.00	12250	20220920	-57.55	3030	20230726	71.62	7140	-27.17	20230208	3030	71.62	20230726	12500	-58.40	20220919	3030	71.62	20230726	1.01	N	129890	500	50 억	213622	N	N	N	N
51	20230919	150718	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5290	-160	5	-2.94	135858440	25340	19.31	5450	5550	5240	7080	3820	5450	5361.42	2.11	7242	6083	5766	5463	5146	4843	5615	4995	51	1630	500	3700	10	1	10128682	536	-3.02	0.94	12	0.25	-1753.00	5619.00	12250	20220920	-56.82	3030	20230726	74.59	7140	-25.91	20230208	3030	74.59	20230726	12500	-57.68	20220919	3030	74.59	20230726	1.01	N	129890	500	50 억	213622	N	N	N	N
52	20230919	140717	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5300	-150	5	-2.75	108039870	20068	15.30	5450	5550	5280	7080	3820	5450	5383.69	2.11	5365	6083	5766	5463	5146	4843	5615	4995	51	1630	500	3700	10	1	10128682	537	-3.02	0.94	12	0.20	-1753.00	5619.00	12250	20220920	-56.73	3030	20230726	74.92	7140	-25.77	20230208	3030	74.92	20230726	12500	-57.60	20220919	3030	74.92	20230726	1.01	N	129890	500	50 억	213622	N	N	N	N
53	20230919	130704	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5400	-50	5	-0.92	87695310	16241	12.38	5450	5550	5300	7080	3820	5450	5399.63	2.11	3600	6083	5766	5463	5146	4843	5615	4995	51	1630	500	3700	10	1	10128682	547	-3.08	0.96	12	0.16	-1753.00	5619.00	12250	20220920	-55.92	3030	20230726	78.22	7140	-24.37	20230208	3030	78.22	20230726	12500	-56.80	20220919	3030	78.22	20230726	1.01	N	129890	500	50 억	213622	N	N	N	N
54	20230919	120722	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5380	-70	5	-1.28	76076360	14073	10.73	5450	5550	5300	7080	3820	5450	5405.84	2.11	1718	6083	5766	5463	5146	4843	5615	4995	51	1630	500	3700	10	1	10128682	545	-3.07	0.96	12	0.14	-1753.00	5619.00	12250	20220920	-56.08	3030	20230726	77.56	7140	-24.65	20230208	3030	77.56	20230726	12500	-56.96	20220919	3030	77.56	20230726	1.01	N	129890	500	50 억	213622	N	N	N	N
55	20230919	110723	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5330	-120	5	-2.20	54703400	10083	7.69	5450	5550	5320	7080	3820	5450	5425.31	2.11	8	6083	5766	5463	5146	4843	5615	4995	51	1630	500	3700	10	1	10128682	540	-3.04	0.95	12	0.10	-1753.00	5619.00	12250	20220920	-56.49	3030	20230726	75.91	7140	-25.35	20230208	3030	75.91	20230726	12500	-57.36	20220919	3030	75.91	20230726	1.01	N	129890	500	50 억	213622	N	N	N	N
56	20230919	100718	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5460	10	2	0.18	23093950	4198	3.20	5450	5550	5450	7080	3820	5450	5501.18	2.11	-1803	6083	5766	5463	5146	4843	5615	4995	51	1630	500	3700	10	1	10128682	553	-3.11	0.97	12	0.04	-1753.00	5619.00	12250	20220920	-55.43	3030	20230726	80.20	7140	-23.53	20230208	3030	80.20	20230726	12500	-56.32	20220919	3030	80.20	20230726	1.01	N	129890	500	50 억	213622	N	N	N	N
57	20230919	090713	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5490	40	2	0.73	4974700	911	0.69	5450	5540	5450	7080	3820	5450	5460.70	2.11	-79	6083	5766	5463	5146	4843	5615	4995	51	1630	500	3700	10	1	10128682	556	-3.13	0.98	12	0.01	-1753.00	5619.00	12250	20220920	-55.18	3030	20230726	81.19	7140	-23.11	20230208	3030	81.19	20230726	12500	-56.08	20220919	3030	81.19	20230726	1.01	N	129890	500	50 억	213622	N	N	N	N
58	20230918	160717	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5450	-330	5	-5.71	703373470	131152	247.75	5780	5780	5160	7510	4050	5780	5363.04	1.78	32888	6120	5950	5820	5650	5520	5885	5585	51	1730	500	3930	10	1	10128682	552	-3.11	0.97	12	1.29	-1753.00	5619.00	12500	20220919	-56.40	3030	20230726	79.87	7140	-23.67	20230208	3030	79.87	20230726	12500	-56.40	20220919	3030	79.87	20230726	1.01	N	129890	500	50 억	180568	N	N	N	N
59	20230918	150715	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5470	-310	5	-5.36	693045320	129260	244.18	5780	5780	5160	7510	4050	5780	5361.64	1.78	32736	6120	5950	5820	5650	5520	5885	5585	51	1730	500	3930	10	1	10128682	554	-3.12	0.97	12	1.28	-1753.00	5619.00	12500	20220919	-56.24	3030	20230726	80.53	7140	-23.39	20230208	3030	80.53	20230726	12500	-56.24	20220919	3030	80.53	20230726	1.01	N	129890	500	50 억	180568	N	N	N	N
60	20230918	140733	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5400	-380	5	-6.57	669461750	124940	236.02	5780	5780	5160	7510	4050	5780	5358.27	1.78	31902	6120	5950	5820	5650	5520	5885	5585	51	1730	500	3930	10	1	10128682	547	-3.08	0.96	12	1.23	-1753.00	5619.00	12500	20220919	-56.80	3030	20230726	78.22	7140	-24.37	20230208	3030	78.22	20230726	12500	-56.80	20220919	3030	78.22	20230726	1.01	N	129890	500	50 억	180568	N	N	N	N
61	20230918	130716	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5460	-320	5	-5.54	634791180	118586	224.01	5780	5780	5160	7510	4050	5780	5353.00	1.78	31830	6120	5950	5820	5650	5520	5885	5585	51	1730	500	3930	10	1	10128682	553	-3.11	0.97	12	1.17	-1753.00	5619.00	12500	20220919	-56.32	3030	20230726	80.20	7140	-23.53	20230208	3030	80.20	20230726	12500	-56.32	20220919	3030	80.20	20230726	1.01	N	129890	500	50 억	180568	N	N	N	N
62	20230918	120718	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5350	-430	5	-7.44	595013080	111147	209.96	5780	5780	5160	7510	4050	5780	5353.39	1.78	27752	6120	5950	5820	5650	5520	5885	5585	51	1730	500	3930	10	1	10128682	542	-3.05	0.95	12	1.10	-1753.00	5619.00	12500	20220919	-57.20	3030	20230726	76.57	7140	-25.07	20230208	3030	76.57	20230726	12500	-57.20	20220919	3030	76.57	20230726	1.01	N	129890	500	50 억	180568	N	N	N	N
63	20230918	110709	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5290	-490	5	-8.48	487846640	90896	171.71	5780	5780	5160	7510	4050	5780	5367.09	1.78	22078	6120	5950	5820	5650	5520	5885	5585	51	1730	500	3930	10	1	10128682	536	-3.02	0.94	12	0.90	-1753.00	5619.00	12500	20220919	-57.68	3030	20230726	74.59	7140	-25.91	20230208	3030	74.59	20230726	12500	-57.68	20220919	3030	74.59	20230726	1.01	N	129890	500	50 억	180568	N	N	N	N
64	20230918	100704	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5590	-190	5	-3.29	67699860	12005	22.68	5780	5780	5560	7510	4050	5780	5639.31	1.78	-1767	6120	5950	5820	5650	5520	5885	5585	51	1730	500	3930	10	1	10128682	566	-3.19	0.99	12	0.12	-1753.00	5619.00	12500	20220919	-55.28	3030	20230726	84.49	7140	-21.71	20230208	3030	84.49	20230726	12500	-55.28	20220919	3030	84.49	20230726	1.01	N	129890	500	50 억	180568	N	N	N	N
65	20230918	090707	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5750	-30	5	-0.52	10690740	1862	3.52	5780	5780	5700	7510	4050	5780	5741.54	1.78	-225	6120	5950	5820	5650	5520	5885	5585	51	1730	500	3930	10	1	10128682	582	-3.28	1.02	12	0.02	-1753.00	5619.00	12500	20220919	-54.00	3030	20230726	89.77	7140	-19.47	20230208	3030	89.77	20230726	12500	-54.00	20220919	3030	89.77	20230726	1.01	N	129890	500	50 억	180568	N	N	N	N
66	20230915	160712	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5780	40	2	0.70	298445220	51396	51.22	5810	5990	5690	7460	4020	5740	5807.31	1.73	4979	6200	5970	5790	5560	5380	5880	5470	51	1720	500	3900	10	1	10128682	585	-3.30	1.03	12	0.51	-1753.00	5619.00	12500	20220919	-53.76	3030	20230726	90.76	7140	-19.05	20230208	3030	90.76	20230726	12500	-53.76	20220919	3030	90.76	20230726	1.02	N	129890	500	50 억	175598	N	N	N	N
67	20230915	150712	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5790	50	2	0.87	283023360	48729	48.56	5810	5990	5690	7460	4020	5740	5808.11	1.73	4843	6200	5970	5790	5560	5380	5880	5470	51	1720	500	3900	10	1	10128682	586	-3.30	1.03	12	0.48	-1753.00	5619.00	12500	20220919	-53.68	3030	20230726	91.09	7140	-18.91	20230208	3030	91.09	20230726	12500	-53.68	20220919	3030	91.09	20230726	1.02	N	129890	500	50 억	175598	N	N	N	N
68	20230915	140711	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5830	90	2	1.57	272301420	46887	46.73	5810	5990	5690	7460	4020	5740	5807.61	1.73	4388	6200	5970	5790	5560	5380	5880	5470	51	1720	500	3900	10	1	10128682	591	-3.33	1.04	12	0.46	-1753.00	5619.00	12500	20220919	-53.36	3030	20230726	92.41	7140	-18.35	20230208	3030	92.41	20230726	12500	-53.36	20220919	3030	92.41	20230726	1.02	N	129890	500	50 억	175598	N	N	N	N
69	20230915	130706	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5800	60	2	1.05	260281430	44827	44.68	5810	5990	5690	7460	4020	5740	5806.35	1.73	3948	6200	5970	5790	5560	5380	5880	5470	51	1720	500	3900	10	1	10128682	587	-3.31	1.03	12	0.44	-1753.00	5619.00	12500	20220919	-53.60	3030	20230726	91.42	7140	-18.77	20230208	3030	91.42	20230726	12500	-53.60	20220919	3030	91.42	20230726	1.02	N	129890	500	50 억	175598	N	N	N	N
70	20230915	120715	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5740	0	3	0.00	212997760	36784	36.66	5810	5900	5690	7460	4020	5740	5790.50	1.73	5014	6200	5970	5790	5560	5380	5880	5470	51	1720	500	3900	10	1	10128682	581	-3.27	1.02	12	0.36	-1753.00	5619.00	12500	20220919	-54.08	3030	20230726	89.44	7140	-19.61	20230208	3030	89.44	20230726	12500	-54.08	20220919	3030	89.44	20230726	1.02	N	129890	500	50 억	175598	N	N	N	N
71	20230915	110718	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5840	100	2	1.74	171926690	29681	29.58	5810	5900	5690	7460	4020	5740	5792.48	1.73	4722	6200	5970	5790	5560	5380	5880	5470	51	1720	500	3900	10	1	10128682	592	-3.33	1.04	12	0.29	-1753.00	5619.00	12500	20220919	-53.28	3030	20230726	92.74	7140	-18.21	20230208	3030	92.74	20230726	12500	-53.28	20220919	3030	92.74	20230726	1.02	N	129890	500	50 억	175598	N	N	N	N
72	20230915	100715	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5860	120	2	2.09	141114310	24390	24.31	5810	5900	5690	7460	4020	5740	5785.74	1.73	2681	6200	5970	5790	5560	5380	5880	5470	51	1720	500	3900	10	1	10128682	594	-3.34	1.04	12	0.24	-1753.00	5619.00	12500	20220919	-53.12	3030	20230726	93.40	7140	-17.93	20230208	3030	93.40	20230726	12500	-53.12	20220919	3030	93.40	20230726	1.02	N	129890	500	50 억	175598	N	N	N	N
73	20230915	090705	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5700	-40	5	-0.70	6336460	1099	1.10	5810	5860	5700	7460	4020	5740	5765.66	1.73	-202	6200	5970	5790	5560	5380	5880	5470	51	1720	500	3900	10	1	10128682	577	-3.25	1.01	12	0.01	-1753.00	5619.00	12500	20220919	-54.40	3030	20230726	88.12	7140	-20.17	20230208	3030	88.12	20230726	12500	-54.40	20220919	3030	88.12	20230726	1.02	N	129890	500	50 억	175598	N	N	N	N
74	20230914	160714	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5740	-240	5	-4.01	577678950	100329	124.85	5980	6020	5610	7770	4190	5980	5757.85	1.86	-14185	6373	6176	6033	5836	5693	6105	5765	51	1790	500	4060	10	1	10128682	581	-3.27	1.02	12	0.99	-1753.00	5619.00	12500	20220919	-54.08	3030	20230726	89.44	7140	-19.61	20230208	3030	89.44	20230726	12500	-54.08	20220919	3030	89.44	20230726	1.04	N	129890	500	50 억	188775	N	N	N	N
75	20230914	150655	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5750	-230	5	-3.85	563398240	97846	121.76	5980	6020	5610	7770	4190	5980	5758.01	1.86	-13598	6373	6176	6033	5836	5693	6105	5765	51	1790	500	4060	10	1	10128682	582	-3.28	1.02	12	0.97	-1753.00	5619.00	12500	20220919	-54.00	3030	20230726	89.77	7140	-19.47	20230208	3030	89.77	20230726	12500	-54.00	20220919	3030	89.77	20230726	1.04	N	129890	500	50 억	188775	N	N	N	N
76	20230914	140706	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5710	-270	5	-4.52	386615140	66929	83.28	5980	6020	5610	7770	4190	5980	5776.50	1.86	-11101	6373	6176	6033	5836	5693	6105	5765	51	1790	500	4060	10	1	10128682	578	-3.26	1.02	12	0.66	-1753.00	5619.00	12500	20220919	-54.32	3030	20230726	88.45	7140	-20.03	20230208	3030	88.45	20230726	12500	-54.32	20220919	3030	88.45	20230726	1.04	N	129890	500	50 억	188775	N	N	N	N
77	20230914	130652	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5720	-260	5	-4.35	360261090	62346	77.58	5980	6020	5610	7770	4190	5980	5778.42	1.86	-11592	6373	6176	6033	5836	5693	6105	5765	51	1790	500	4060	10	1	10128682	579	-3.26	1.02	12	0.62	-1753.00	5619.00	12500	20220919	-54.24	3030	20230726	88.78	7140	-19.89	20230208	3030	88.78	20230726	12500	-54.24	20220919	3030	88.78	20230726	1.04	N	129890	500	50 억	188775	N	N	N	N
78	20230914	120702	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5700	-280	5	-4.68	300181060	51793	64.45	5980	6020	5610	7770	4190	5980	5795.78	1.86	-11778	6373	6176	6033	5836	5693	6105	5765	51	1790	500	4060	10	1	10128682	577	-3.25	1.01	12	0.51	-1753.00	5619.00	12500	20220919	-54.40	3030	20230726	88.12	7140	-20.17	20230208	3030	88.12	20230726	12500	-54.40	20220919	3030	88.12	20230726	1.04	N	129890	500	50 억	188775	N	N	N	N
79	20230914	110656	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5700	-280	5	-4.68	293409050	50603	62.97	5980	6020	5610	7770	4190	5980	5798.25	1.86	-11415	6373	6176	6033	5836	5693	6105	5765	51	1790	500	4060	10	1	10128682	577	-3.25	1.01	12	0.50	-1753.00	5619.00	12500	20220919	-54.40	3030	20230726	88.12	7140	-20.17	20230208	3030	88.12	20230726	12500	-54.40	20220919	3030	88.12	20230726	1.04	N	129890	500	50 억	188775	N	N	N	N
80	20230914	100650	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5680	-300	5	-5.02	258723570	44490	55.36	5980	6020	5610	7770	4190	5980	5815.32	1.86	-11451	6373	6176	6033	5836	5693	6105	5765	51	1790	500	4060	10	1	10128682	575	-3.24	1.01	12	0.44	-1753.00	5619.00	12500	20220919	-54.56	3030	20230726	87.46	7140	-20.45	20230208	3030	87.46	20230726	12500	-54.56	20220919	3030	87.46	20230726	1.04	N	129890	500	50 억	188775	N	N	N	N
81	20230914	090702	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5980	0	3	0.00	24850570	4184	5.21	5980	6020	5890	7770	4190	5980	5939.43	1.86	-3344	6373	6176	6033	5836	5693	6105	5765	51	1790	500	4060	10	1	10128682	606	-3.41	1.06	12	0.04	-1753.00	5619.00	12500	20220919	-52.16	3030	20230726	97.36	7140	-16.25	20230208	3030	97.36	20230726	12500	-52.16	20220919	3030	97.36	20230726	1.04	N	129890	500	50 억	188775	N	N	N	N
82	20230913	160707	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5980	-170	5	-2.76	485994030	79775	63.22	6150	6230	5890	7990	4310	6150	6092.20	2.04	-17667	6543	6346	6193	5996	5843	6445	6095	51	1840	500	4180	10	1	10128682	606	-3.41	1.06	12	0.79	-1753.00	5619.00	12500	20220919	-52.16	3030	20230726	97.36	7140	-16.25	20230208	3030	97.36	20230726	12500	-52.16	20220919	3030	97.36	20230726	1.10	N	129890	500	50 억	206371	N	N	N	N
83	20230913	150701	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5940	-210	5	-3.41	471033560	77271	61.24	6150	6230	5890	7990	4310	6150	6095.86	2.04	-17466	6543	6346	6193	5996	5843	6445	6095	51	1840	500	4180	10	1	10128682	602	-3.39	1.06	12	0.76	-1753.00	5619.00	12500	20220919	-52.48	3030	20230726	96.04	7140	-16.81	20230208	3030	96.04	20230726	12500	-52.48	20220919	3030	96.04	20230726	1.10	N	129890	500	50 억	206371	N	N	N	N
84	20230913	140706	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6020	-130	5	-2.11	431670570	70672	56.01	6150	6230	5890	7990	4310	6150	6108.08	2.04	-14847	6543	6346	6193	5996	5843	6445	6095	51	1840	500	4180	10	1	10128682	610	-3.43	1.07	12	0.70	-1753.00	5619.00	12500	20220919	-51.84	3030	20230726	98.68	7140	-15.69	20230208	3030	98.68	20230726	12500	-51.84	20220919	3030	98.68	20230726	1.10	N	129890	500	50 억	206371	N	N	N	N
85	20230913	130646	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5990	-160	5	-2.60	413737050	67651	53.62	6150	6230	5890	7990	4310	6150	6115.76	2.04	-15347	6543	6346	6193	5996	5843	6445	6095	51	1840	500	4180	10	1	10128682	607	-3.42	1.07	12	0.67	-1753.00	5619.00	12500	20220919	-52.08	3030	20230726	97.69	7140	-16.11	20230208	3030	97.69	20230726	12500	-52.08	20220919	3030	97.69	20230726	1.10	N	129890	500	50 억	206371	N	N	N	N
86	20230913	120704	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6060	-90	5	-1.46	309199310	50157	39.75	6150	6230	6060	7990	4310	6150	6164.63	2.04	-8228	6543	6346	6193	5996	5843	6445	6095	51	1840	500	4180	10	1	10128682	614	-3.46	1.08	12	0.50	-1753.00	5619.00	12500	20220919	-51.52	3030	20230726	100.00	7140	-15.13	20230208	3030	100.00	20230726	12500	-51.52	20220919	3030	100.00	20230726	1.10	N	129890	500	50 억	206371	N	N	N	N
87	20230913	110704	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6100	-50	5	-0.81	263433780	42623	33.78	6150	6230	6070	7990	4310	6150	6180.55	2.04	-5127	6543	6346	6193	5996	5843	6445	6095	51	1840	500	4180	10	1	10128682	618	-3.48	1.09	12	0.42	-1753.00	5619.00	12500	20220919	-51.20	3030	20230726	101.32	7140	-14.57	20230208	3030	101.32	20230726	12500	-51.20	20220919	3030	101.32	20230726	1.10	N	129890	500	50 억	206371	N	N	N	N
88	20230913	100656	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6200	50	2	0.81	188740380	30467	24.15	6150	6230	6090	7990	4310	6150	6194.91	2.04	67	6543	6346	6193	5996	5843	6445	6095	51	1840	500	4180	10	1	10128682	628	-3.54	1.10	12	0.30	-1753.00	5619.00	12500	20220919	-50.40	3030	20230726	104.62	7140	-13.17	20230208	3030	104.62	20230726	12500	-50.40	20220919	3030	104.62	20230726	1.10	N	129890	500	50 억	206371	N	N	N	N
89	20230913	090650	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6160	10	2	0.16	14756830	2409	1.91	6150	6180	6090	7990	4310	6150	6125.71	2.04	-638	6543	6346	6193	5996	5843	6445	6095	51	1840	500	4180	10	1	10128682	624	-3.51	1.10	12	0.02	-1753.00	5619.00	12500	20220919	-50.72	3030	20230726	103.30	7140	-13.73	20230208	3030	103.30	20230726	12500	-50.72	20220919	3030	103.30	20230726	1.10	N	129890	500	50 억	206371	N	N	N	N
90	20230912	160646	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6150	40	2	0.65	784323880	126153	39.13	6110	6390	6040	7940	4280	6110	6217.24	2.14	-10436	6863	6486	5993	5616	5123	6675	5805	51	1830	500	4150	10	1	10128682	623	-3.51	1.09	12	1.25	-1753.00	5619.00	12500	20220919	-50.80	3030	20230726	102.97	7140	-13.87	20230208	3030	102.97	20230726	12500	-50.80	20220919	3030	102.97	20230726	1.07	N	129890	500	50 억	216586	N	N	N	N
91	20230912	150654	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6120	10	2	0.16	732875760	117819	36.55	6110	6390	6040	7940	4280	6110	6220.35	2.14	-8875	6863	6486	5993	5616	5123	6675	5805	51	1830	500	4150	10	1	10128682	620	-3.49	1.09	12	1.16	-1753.00	5619.00	12500	20220919	-51.04	3030	20230726	101.98	7140	-14.29	20230208	3030	101.98	20230726	12500	-51.04	20220919	3030	101.98	20230726	1.07	N	129890	500	50 억	216586	N	N	N	N
92	20230912	140652	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6120	10	2	0.16	721194190	115908	35.95	6110	6390	6040	7940	4280	6110	6222.13	2.14	-8988	6863	6486	5993	5616	5123	6675	5805	51	1830	500	4150	10	1	10128682	620	-3.49	1.09	12	1.14	-1753.00	5619.00	12500	20220919	-51.04	3030	20230726	101.98	7140	-14.29	20230208	3030	101.98	20230726	12500	-51.04	20220919	3030	101.98	20230726	1.07	N	129890	500	50 억	216586	N	N	N	N
93	20230912	130645	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6170	60	2	0.98	646267160	103654	32.15	6110	6390	6040	7940	4280	6110	6234.85	2.14	-6712	6863	6486	5993	5616	5123	6675	5805	51	1830	500	4150	10	1	10128682	625	-3.52	1.10	12	1.02	-1753.00	5619.00	12500	20220919	-50.64	3030	20230726	103.63	7140	-13.59	20230208	3030	103.63	20230726	12500	-50.64	20220919	3030	103.63	20230726	1.07	N	129890	500	50 억	216586	N	N	N	N
94	20230912	120642	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6290	180	2	2.95	553360250	88620	27.49	6110	6390	6040	7940	4280	6110	6244.19	2.14	-4253	6863	6486	5993	5616	5123	6675	5805	51	1830	500	4150	10	1	10128682	637	-3.59	1.12	12	0.87	-1753.00	5619.00	12500	20220919	-49.68	3030	20230726	107.59	7140	-11.90	20230208	3030	107.59	20230726	12500	-49.68	20220919	3030	107.59	20230726	1.07	N	129890	500	50 억	216586	N	N	N	N
95	20230912	110648	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6280	170	2	2.78	465527020	74723	23.18	6110	6390	6040	7940	4280	6110	6230.04	2.14	-2673	6863	6486	5993	5616	5123	6675	5805	51	1830	500	4150	10	1	10128682	636	-3.58	1.12	12	0.74	-1753.00	5619.00	12500	20220919	-49.76	3030	20230726	107.26	7140	-12.04	20230208	3030	107.26	20230726	12500	-49.76	20220919	3030	107.26	20230726	1.07	N	129890	500	50 억	216586	N	N	N	N
96	20230912	100644	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6300	190	2	3.11	188973650	30813	9.56	6110	6300	6040	7940	4280	6110	6132.92	2.14	-1613	6863	6486	5993	5616	5123	6675	5805	51	1830	500	4150	10	1	10128682	638	-3.59	1.12	12	0.30	-1753.00	5619.00	12500	20220919	-49.60	3030	20230726	107.92	7140	-11.76	20230208	3030	107.92	20230726	12500	-49.60	20220919	3030	107.92	20230726	1.07	N	129890	500	50 억	216586	N	N	N	N
97	20230912	090658	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6050	-60	5	-0.98	28252580	4642	1.44	6110	6120	6040	7940	4280	6110	6086.29	2.14	-1889	6863	6486	5993	5616	5123	6675	5805	51	1830	500	4150	10	1	10128682	613	-3.45	1.08	12	0.05	-1753.00	5619.00	12500	20220919	-51.60	3030	20230726	99.67	7140	-15.27	20230208	3030	99.67	20230726	12500	-51.60	20220919	3030	99.67	20230726	1.07	N	129890	500	50 억	216586	N	N	N	N
98	20230911	160642	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6110	550	2	9.89	1932166470	321603	52.45	5620	6370	5500	7220	3900	5560	6007.62	2.00	15809	7200	6380	5900	5080	4600	6140	4840	51	1660	500	3780	10	1	10128682	619	-3.49	1.09	12	3.18	-1753.00	5619.00	12500	20220919	-51.12	3030	20230726	101.65	7140	-14.43	20230208	3030	101.65	20230726	12500	-51.12	20220919	3030	101.65	20230726	1.11	N	129890	500	50 억	202653	N	N	N	N
99	20230911	150648	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6000	440	2	7.91	1858158640	309401	50.46	5620	6370	5500	7220	3900	5560	6005.67	2.00	15980	7200	6380	5900	5080	4600	6140	4840	51	1660	500	3780	10	1	10128682	608	-3.42	1.07	12	3.05	-1753.00	5619.00	12500	20220919	-52.00	3030	20230726	98.02	7140	-15.97	20230208	3030	98.02	20230726	12500	-52.00	20220919	3030	98.02	20230726	1.11	N	129890	500	50 억	202653	N	N	N	N
100	20230911	140657	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6020	460	2	8.27	1806824340	300810	49.06	5620	6370	5500	7220	3900	5560	6006.53	2.00	19311	7200	6380	5900	5080	4600	6140	4840	51	1660	500	3780	10	1	10128682	610	-3.43	1.07	12	2.97	-1753.00	5619.00	12500	20220919	-51.84	3030	20230726	98.68	7140	-15.69	20230208	3030	98.68	20230726	12500	-51.84	20220919	3030	98.68	20230726	1.11	N	129890	500	50 억	202653	N	N	N	N
101	20230911	130632	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5960	400	2	7.19	1755845210	292343	47.68	5620	6370	5500	7220	3900	5560	6006.11	2.00	20783	7200	6380	5900	5080	4600	6140	4840	51	1660	500	3780	10	1	10128682	604	-3.40	1.06	12	2.89	-1753.00	5619.00	12500	20220919	-52.32	3030	20230726	96.70	7140	-16.53	20230208	3030	96.70	20230726	12500	-52.32	20220919	3030	96.70	20230726	1.11	N	129890	500	50 억	202653	N	N	N	N
102	20230911	120642	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5980	420	2	7.55	1709116850	284532	46.40	5620	6370	5500	7220	3900	5560	6006.77	2.00	20861	7200	6380	5900	5080	4600	6140	4840	51	1660	500	3780	10	1	10128682	606	-3.41	1.06	12	2.81	-1753.00	5619.00	12500	20220919	-52.16	3030	20230726	97.36	7140	-16.25	20230208	3030	97.36	20230726	12500	-52.16	20220919	3030	97.36	20230726	1.11	N	129890	500	50 억	202653	N	N	N	N
103	20230911	110632	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6040	480	2	8.63	1621786390	270082	44.05	5620	6370	5500	7220	3900	5560	6004.79	2.00	18649	7200	6380	5900	5080	4600	6140	4840	51	1660	500	3780	10	1	10128682	612	-3.45	1.07	12	2.67	-1753.00	5619.00	12500	20220919	-51.68	3030	20230726	99.34	7140	-15.41	20230208	3030	99.34	20230726	12500	-51.68	20220919	3030	99.34	20230726	1.11	N	129890	500	50 억	202653	N	N	N	N
104	20230911	100633	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5960	400	2	7.19	690973970	118290	19.29	5620	6010	5500	7220	3900	5560	5841.36	2.00	11144	7200	6380	5900	5080	4600	6140	4840	51	1660	500	3780	10	1	10128682	604	-3.40	1.06	12	1.17	-1753.00	5619.00	12500	20220919	-52.32	3030	20230726	96.70	7140	-16.53	20230208	3030	96.70	20230726	12500	-52.32	20220919	3030	96.70	20230726	1.11	N	129890	500	50 억	202653	N	N	N	N
105	20230911	090630	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5840	280	2	5.04	81726520	14530	2.37	5620	5840	5500	7220	3900	5560	5624.68	2.00	-6936	7200	6380	5900	5080	4600	6140	4840	51	1660	500	3780	10	1	10128682	592	-3.33	1.04	12	0.14	-1753.00	5619.00	12500	20220919	-53.28	3030	20230726	92.74	7140	-18.21	20230208	3030	92.74	20230726	12500	-53.28	20220919	3030	92.74	20230726	1.11	N	129890	500	50 억	202653	N	N	N	N
106	20230908	160646	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5560	-770	5	-12.16	3610013760	611577	532.71	6330	6720	5420	8220	4440	6330	5903.34	2.83	-83914	6550	6440	6220	6110	5890	6495	6165	51	1890	500	4300	10	1	10128682	563	-3.17	0.99	12	6.04	-1753.00	5619.00	12500	20220919	-55.52	3030	20230726	83.50	7140	-22.13	20230208	3030	83.50	20230726	12500	-55.52	20220919	3030	83.50	20230726	1.05	N	129890	500	50 억	286253	N	N	N	N
107	20230908	150646	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5580	-750	5	-11.85	3553700570	601502	523.94	6330	6720	5420	8220	4440	6330	5908.04	2.83	-83375	6550	6440	6220	6110	5890	6495	6165	51	1890	500	4300	10	1	10128682	565	-3.18	0.99	12	5.94	-1753.00	5619.00	12500	20220919	-55.36	3030	20230726	84.16	7140	-21.85	20230208	3030	84.16	20230726	12500	-55.36	20220919	3030	84.16	20230726	1.05	N	129890	500	50 억	286253	N	N	N	N
108	20230908	140640	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5630	-700	5	-11.06	3416712180	577022	502.61	6330	6720	5420	8220	4440	6330	5921.28	2.83	-78275	6550	6440	6220	6110	5890	6495	6165	51	1890	500	4300	10	1	10128682	570	-3.21	1.00	12	5.70	-1753.00	5619.00	12500	20220919	-54.96	3030	20230726	85.81	7140	-21.15	20230208	3030	85.81	20230726	12500	-54.96	20220919	3030	85.81	20230726	1.05	N	129890	500	50 억	286253	N	N	N	N
109	20230908	130648	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5500	-830	5	-13.11	3019232000	506940	441.57	6330	6720	5420	8220	4440	6330	5955.80	2.83	-83523	6550	6440	6220	6110	5890	6495	6165	51	1890	500	4300	10	1	10128682	557	-3.14	0.98	12	5.00	-1753.00	5619.00	12500	20220919	-56.00	3030	20230726	81.52	7140	-22.97	20230208	3030	81.52	20230726	12500	-56.00	20220919	3030	81.52	20230726	1.05	N	129890	500	50 억	286253	N	N	N	N
110	20230908	120654	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5550	-780	5	-12.32	2761934700	460024	400.70	6330	6720	5500	8220	4440	6330	6003.89	2.83	-74069	6550	6440	6220	6110	5890	6495	6165	51	1890	500	4300	10	1	10128682	562	-3.17	0.99	12	4.54	-1753.00	5619.00	12500	20220919	-55.60	3030	20230726	83.17	7140	-22.27	20230208	3030	83.17	20230726	12500	-55.60	20220919	3030	83.17	20230726	1.05	N	129890	500	50 억	286253	N	N	N	N
111	20230908	110652	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5790	-540	5	-8.53	2085031080	341429	297.40	6330	6720	5500	8220	4440	6330	6106.78	2.83	-41976	6550	6440	6220	6110	5890	6495	6165	51	1890	500	4300	10	1	10128682	586	-3.30	1.03	12	3.37	-1753.00	5619.00	12500	20220919	-53.68	3030	20230726	91.09	7140	-18.91	20230208	3030	91.09	20230726	12500	-53.68	20220919	3030	91.09	20230726	1.05	N	129890	500	50 억	286253	N	N	N	N
112	20230908	100644	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6420	90	2	1.42	487425920	75734	65.97	6330	6520	6280	8220	4440	6330	6436.03	2.83	-22491	6550	6440	6220	6110	5890	6495	6165	51	1890	500	4300	10	1	10128682	650	-3.66	1.14	12	0.75	-1753.00	5619.00	12500	20220919	-48.64	3030	20230726	111.88	7140	-10.08	20230208	3030	111.88	20230726	12500	-48.64	20220919	3030	111.88	20230726	1.05	N	129890	500	50 억	286253	N	N	N	N
113	20230908	090648	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6400	70	2	1.11	56026800	8821	7.68	6330	6400	6310	8220	4440	6330	6351.53	2.83	-1035	6550	6440	6220	6110	5890	6495	6165	51	1890	500	4300	10	1	10128682	648	-3.65	1.14	12	0.09	-1753.00	5619.00	12500	20220919	-48.80	3030	20230726	111.22	7140	-10.36	20230208	3030	111.22	20230726	12500	-48.80	20220919	3030	111.22	20230726	1.05	N	129890	500	50 억	286253	N	N	N	N
114	20230907	160638	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6330	250	2	4.11	709370060	114274	129.11	6070	6330	6000	7900	4260	6080	6206.87	2.68	14438	6460	6270	6090	5900	5720	6365	5995	51	1820	500	4130	10	1	10128682	641	-3.61	1.13	12	1.13	-1753.00	5619.00	12500	20220919	-49.36	3030	20230726	108.91	7140	-11.34	20230208	3030	108.91	20230726	12500	-49.36	20220919	3030	108.91	20230726	1.09	N	129890	500	50 억	271815	N	N	N	N
115	20230907	150644	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6300	220	2	3.62	624597580	100843	113.93	6070	6330	6000	7900	4260	6080	6193.76	2.68	13931	6460	6270	6090	5900	5720	6365	5995	51	1820	500	4130	10	1	10128682	638	-3.59	1.12	12	1.00	-1753.00	5619.00	12500	20220919	-49.60	3030	20230726	107.92	7140	-11.76	20230208	3030	107.92	20230726	12500	-49.60	20220919	3030	107.92	20230726	1.09	N	129890	500	50 억	271815	N	N	N	N
116	20230907	140639	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6190	110	2	1.81	377778130	61419	69.39	6070	6230	6000	7900	4260	6080	6150.83	2.68	6013	6460	6270	6090	5900	5720	6365	5995	51	1820	500	4130	10	1	10128682	627	-3.53	1.10	12	0.61	-1753.00	5619.00	12500	20220919	-50.48	3030	20230726	104.29	7140	-13.31	20230208	3030	104.29	20230726	12500	-50.48	20220919	3030	104.29	20230726	1.09	N	129890	500	50 억	271815	N	N	N	N
117	20230907	130638	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6190	110	2	1.81	287606540	46886	52.97	6070	6210	6000	7900	4260	6080	6134.17	2.68	-297	6460	6270	6090	5900	5720	6365	5995	51	1820	500	4130	10	1	10128682	627	-3.53	1.10	12	0.46	-1753.00	5619.00	12500	20220919	-50.48	3030	20230726	104.29	7140	-13.31	20230208	3030	104.29	20230726	12500	-50.48	20220919	3030	104.29	20230726	1.09	N	129890	500	50 억	271815	N	N	N	N
118	20230907	120646	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6190	110	2	1.81	240835160	39323	44.43	6070	6210	6000	7900	4260	6080	6124.54	2.68	-2086	6460	6270	6090	5900	5720	6365	5995	51	1820	500	4130	10	1	10128682	627	-3.53	1.10	12	0.39	-1753.00	5619.00	12500	20220919	-50.48	3030	20230726	104.29	7140	-13.31	20230208	3030	104.29	20230726	12500	-50.48	20220919	3030	104.29	20230726	1.09	N	129890	500	50 억	271815	N	N	N	N
119	20230907	110644	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6090	10	2	0.16	126872690	20851	23.56	6070	6170	6000	7900	4260	6080	6084.73	2.68	-3925	6460	6270	6090	5900	5720	6365	5995	51	1820	500	4130	10	1	10128682	617	-3.47	1.08	12	0.21	-1753.00	5619.00	12500	20220919	-51.28	3030	20230726	100.99	7140	-14.71	20230208	3030	100.99	20230726	12500	-51.28	20220919	3030	100.99	20230726	1.09	N	129890	500	50 억	271815	N	N	N	N
120	20230907	100643	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6130	50	2	0.82	78884860	12934	14.61	6070	6170	6000	7900	4260	6080	6099.03	2.68	-3558	6460	6270	6090	5900	5720	6365	5995	51	1820	500	4130	10	1	10128682	621	-3.50	1.09	12	0.13	-1753.00	5619.00	12500	20220919	-50.96	3030	20230726	102.31	7140	-14.15	20230208	3030	102.31	20230726	12500	-50.96	20220919	3030	102.31	20230726	1.09	N	129890	500	50 억	271815	N	N	N	N
121	20230907	090651	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6090	10	2	0.16	18023450	2986	3.37	6070	6170	6000	7900	4260	6080	6035.98	2.68	-1588	6460	6270	6090	5900	5720	6365	5995	51	1820	500	4130	10	1	10128682	617	-3.47	1.08	12	0.03	-1753.00	5619.00	12500	20220919	-51.28	3030	20230726	100.99	7140	-14.71	20230208	3030	100.99	20230726	12500	-51.28	20220919	3030	100.99	20230726	1.09	N	129890	500	50 억	271815	N	N	N	N
122	20230906	160639	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6080	90	2	1.50	534636840	87577	156.37	5980	6280	5910	7780	4200	5990	6104.76	2.64	4900	6210	6100	5980	5870	5750	6155	5925	51	1790	500	4070	10	1	10128682	616	-3.47	1.08	12	0.86	-1753.00	5619.00	12500	20220919	-51.36	3030	20230726	100.66	7140	-14.85	20230208	3030	100.66	20230726	12500	-51.36	20220919	3030	100.66	20230726	1.05	N	129890	500	50 억	267355	N	N	N	N
123	20230906	150641	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6050	60	2	1.00	528331520	86538	154.52	5980	6280	5910	7780	4200	5990	6105.20	2.64	4622	6210	6100	5980	5870	5750	6155	5925	51	1790	500	4070	10	1	10128682	613	-3.45	1.08	12	0.85	-1753.00	5619.00	12500	20220919	-51.60	3030	20230726	99.67	7140	-15.27	20230208	3030	99.67	20230726	12500	-51.60	20220919	3030	99.67	20230726	1.05	N	129890	500	50 억	267355	N	N	N	N
124	20230906	140640	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6060	70	2	1.17	489172600	80071	142.97	5980	6280	5910	7780	4200	5990	6109.24	2.64	5505	6210	6100	5980	5870	5750	6155	5925	51	1790	500	4070	10	1	10128682	614	-3.46	1.08	12	0.79	-1753.00	5619.00	12500	20220919	-51.52	3030	20230726	100.00	7140	-15.13	20230208	3030	100.00	20230726	12500	-51.52	20220919	3030	100.00	20230726	1.05	N	129890	500	50 억	267355	N	N	N	N
125	20230906	130634	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6060	70	2	1.17	449238360	73491	131.22	5980	6280	5910	7780	4200	5990	6112.84	2.64	6724	6210	6100	5980	5870	5750	6155	5925	51	1790	500	4070	10	1	10128682	614	-3.46	1.08	12	0.73	-1753.00	5619.00	12500	20220919	-51.52	3030	20230726	100.00	7140	-15.13	20230208	3030	100.00	20230726	12500	-51.52	20220919	3030	100.00	20230726	1.05	N	129890	500	50 억	267355	N	N	N	N
126	20230906	120645	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6080	90	2	1.50	406750870	66447	118.64	5980	6280	5910	7780	4200	5990	6121.43	2.64	11562	6210	6100	5980	5870	5750	6155	5925	51	1790	500	4070	10	1	10128682	616	-3.47	1.08	12	0.66	-1753.00	5619.00	12500	20220919	-51.36	3030	20230726	100.66	7140	-14.85	20230208	3030	100.66	20230726	12500	-51.36	20220919	3030	100.66	20230726	1.05	N	129890	500	50 억	267355	N	N	N	N
127	20230906	110648	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6050	60	2	1.00	381805580	62325	111.28	5980	6280	5910	7780	4200	5990	6126.04	2.64	11491	6210	6100	5980	5870	5750	6155	5925	51	1790	500	4070	10	1	10128682	613	-3.45	1.08	12	0.62	-1753.00	5619.00	12500	20220919	-51.60	3030	20230726	99.67	7140	-15.27	20230208	3030	99.67	20230726	12500	-51.60	20220919	3030	99.67	20230726	1.05	N	129890	500	50 억	267355	N	N	N	N
128	20230906	100627	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	6200	210	2	3.51	223581830	36560	65.28	5980	6220	5910	7780	4200	5990	6115.48	2.64	12764	6210	6100	5980	5870	5750	6155	5925	51	1790	500	4070	10	1	10128682	628	-3.54	1.10	12	0.36	-1753.00	5619.00	12500	20220919	-50.40	3030	20230726	104.62	7140	-13.17	20230208	3030	104.62	20230726	12500	-50.40	20220919	3030	104.62	20230726	1.05	N	129890	500	50 억	267355	N	N	N	N
129	20230906	090633	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5970	-20	5	-0.33	19248220	3226	5.76	5980	6040	5910	7780	4200	5990	5966.59	2.64	-354	6210	6100	5980	5870	5750	6155	5925	51	1790	500	4070	10	1	10128682	605	-3.41	1.06	12	0.03	-1753.00	5619.00	12500	20220919	-52.24	3030	20230726	97.03	7140	-16.39	20230208	3030	97.03	20230726	12500	-52.24	20220919	3030	97.03	20230726	1.05	N	129890	500	50 억	267355	N	N	N	N
130	20230905	160633	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5990	20	2	0.34	333711610	56004	64.50	5970	6090	5860	7760	4180	5970	5958.61	2.69	-4727	6276	6122	5816	5662	5356	6200	5740	51	1790	500	4050	10	1	10128682	607	-3.42	1.07	12	0.55	-1753.00	5619.00	12500	20220919	-52.08	3030	20230726	97.69	7140	-16.11	20230208	3030	97.69	20230726	12500	-52.08	20220919	3030	97.69	20230726	1.08	N	129890	500	50 억	272244	N	N	N	N
131	20230905	150644	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5980	10	2	0.17	312967720	52536	60.51	5970	6090	5860	7760	4180	5970	5957.20	2.69	-5228	6276	6122	5816	5662	5356	6200	5740	51	1790	500	4050	10	1	10128682	606	-3.41	1.06	12	0.52	-1753.00	5619.00	12500	20220919	-52.16	3030	20230726	97.36	7140	-16.25	20230208	3030	97.36	20230726	12500	-52.16	20220919	3030	97.36	20230726	1.08	N	129890	500	50 억	272244	N	N	N	N
132	20230905	140643	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5990	20	2	0.34	275250130	46220	53.23	5970	6090	5860	7760	4180	5970	5955.22	2.69	-4827	6276	6122	5816	5662	5356	6200	5740	51	1790	500	4050	10	1	10128682	607	-3.42	1.07	12	0.46	-1753.00	5619.00	12500	20220919	-52.08	3030	20230726	97.69	7140	-16.11	20230208	3030	97.69	20230726	12500	-52.08	20220919	3030	97.69	20230726	1.08	N	129890	500	50 억	272244	N	N	N	N
133	20230905	130624	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5950	-20	5	-0.34	241569480	40593	46.75	5970	6090	5860	7760	4180	5970	5951.01	2.69	-5853	6276	6122	5816	5662	5356	6200	5740	51	1790	500	4050	10	1	10128682	603	-3.39	1.06	12	0.40	-1753.00	5619.00	12500	20220919	-52.40	3030	20230726	96.37	7140	-16.67	20230208	3030	96.37	20230726	12500	-52.40	20220919	3030	96.37	20230726	1.08	N	129890	500	50 억	272244	N	N	N	N
134	20230905	120630	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5970	0	3	0.00	219821600	36942	42.55	5970	6090	5860	7760	4180	5970	5950.45	2.69	-3517	6276	6122	5816	5662	5356	6200	5740	51	1790	500	4050	10	1	10128682	605	-3.41	1.06	12	0.36	-1753.00	5619.00	12500	20220919	-52.24	3030	20230726	97.03	7140	-16.39	20230208	3030	97.03	20230726	12500	-52.24	20220919	3030	97.03	20230726	1.08	N	129890	500	50 억	272244	N	N	N	N
135	20230905	110635	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5930	-40	5	-0.67	210169140	35318	40.68	5970	6090	5860	7760	4180	5970	5950.77	2.69	-3050	6276	6122	5816	5662	5356	6200	5740	51	1790	500	4050	10	1	10128682	601	-3.38	1.06	12	0.35	-1753.00	5619.00	12500	20220919	-52.56	3030	20230726	95.71	7140	-16.95	20230208	3030	95.71	20230726	12500	-52.56	20220919	3030	95.71	20230726	1.08	N	129890	500	50 억	272244	N	N	N	N
136	20230905	100625	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5970	0	3	0.00	147960030	24864	28.64	5970	6090	5860	7760	4180	5970	5950.77	2.69	-2292	6276	6122	5816	5662	5356	6200	5740	51	1790	500	4050	10	1	10128682	605	-3.41	1.06	12	0.25	-1753.00	5619.00	12500	20220919	-52.24	3030	20230726	97.03	7140	-16.39	20230208	3030	97.03	20230726	12500	-52.24	20220919	3030	97.03	20230726	1.08	N	129890	500	50 억	272244	N	N	N	N
137	20230905	090626	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5910	-60	5	-1.01	45534930	7585	8.74	5970	6090	5910	7760	4180	5970	6003.29	2.69	-1782	6276	6122	5816	5662	5356	6200	5740	51	1790	500	4050	10	1	10128682	599	-3.37	1.05	12	0.07	-1753.00	5619.00	12500	20220919	-52.72	3030	20230726	95.05	7140	-17.23	20230208	3030	95.05	20230726	12500	-52.72	20220919	3030	95.05	20230726	1.08	N	129890	500	50 억	272244	N	N	N	N
138	20230904	160625	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5970	280	2	4.92	492650110	86524	39.67	5670	5970	5510	7390	3990	5690	5693.58	2.59	10179	6330	6010	5810	5490	5290	6170	5650	51	1700	500	3860	10	1	10128682	605	-3.41	1.06	12	0.85	-1753.00	5619.00	12500	20220919	-52.24	3030	20230726	97.03	7140	-16.39	20230208	3030	97.03	20230726	12500	-52.24	20220919	3030	97.03	20230726	1.08	N	129890	500	50 억	261981	N	N	N	N
139	20230904	150616	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5870	180	2	3.16	434935280	76810	35.22	5670	5910	5510	7390	3990	5690	5662.48	2.59	7467	6330	6010	5810	5490	5290	6170	5650	51	1700	500	3860	10	1	10128682	595	-3.35	1.04	12	0.76	-1753.00	5619.00	12500	20220919	-53.04	3030	20230726	93.73	7140	-17.79	20230208	3030	93.73	20230726	12500	-53.04	20220919	3030	93.73	20230726	1.08	N	129890	500	50 억	261981	N	N	N	N
140	20230904	140611	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5730	40	2	0.70	356832050	63465	29.10	5670	5790	5510	7390	3990	5690	5622.50	2.59	8345	6330	6010	5810	5490	5290	6170	5650	51	1700	500	3860	10	1	10128682	580	-3.27	1.02	12	0.63	-1753.00	5619.00	12500	20220919	-54.16	3030	20230726	89.11	7140	-19.75	20230208	3030	89.11	20230726	12500	-54.16	20220919	3030	89.11	20230726	1.08	N	129890	500	50 억	261981	N	N	N	N
141	20230904	130621	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5680	-10	5	-0.18	317398410	56514	25.91	5670	5790	5510	7390	3990	5690	5616.28	2.59	7856	6330	6010	5810	5490	5290	6170	5650	51	1700	500	3860	10	1	10128682	575	-3.24	1.01	12	0.56	-1753.00	5619.00	12500	20220919	-54.56	3030	20230726	87.46	7140	-20.45	20230208	3030	87.46	20230726	12500	-54.56	20220919	3030	87.46	20230726	1.08	N	129890	500	50 억	261981	N	N	N	N
142	20230904	120607	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5740	50	2	0.88	286358910	51085	23.42	5670	5790	5510	7390	3990	5690	5605.54	2.59	8907	6330	6010	5810	5490	5290	6170	5650	51	1700	500	3860	10	1	10128682	581	-3.27	1.02	12	0.50	-1753.00	5619.00	12500	20220919	-54.08	3030	20230726	89.44	7140	-19.61	20230208	3030	89.44	20230726	12500	-54.08	20220919	3030	89.44	20230726	1.08	N	129890	500	50 억	261981	N	N	N	N
143	20230904	110601	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5620	-70	5	-1.23	249367310	44569	20.44	5670	5760	5510	7390	3990	5690	5595.08	2.59	6567	6330	6010	5810	5490	5290	6170	5650	51	1700	500	3860	10	1	10128682	569	-3.21	1.00	12	0.44	-1753.00	5619.00	12500	20220919	-55.04	3030	20230726	85.48	7140	-21.29	20230208	3030	85.48	20230726	12500	-55.04	20220919	3030	85.48	20230726	1.08	N	129890	500	50 억	261981	N	N	N	N
144	20230904	100605	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5600	-90	5	-1.58	208164970	37230	17.07	5670	5760	5510	7390	3990	5690	5591.32	2.59	4828	6330	6010	5810	5490	5290	6170	5650	51	1700	500	3860	10	1	10128682	567	-3.19	1.00	12	0.37	-1753.00	5619.00	12500	20220919	-55.20	3030	20230726	84.82	7140	-21.57	20230208	3030	84.82	20230726	12500	-55.20	20220919	3030	84.82	20230726	1.08	N	129890	500	50 억	261981	N	N	N	N
145	20230904	090615	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5640	-50	5	-0.88	35224830	6270	2.87	5670	5680	5580	7390	3990	5690	5618.00	2.59	326	6330	6010	5810	5490	5290	6170	5650	51	1700	500	3860	10	1	10128682	571	-3.22	1.00	12	0.06	-1753.00	5619.00	12500	20220919	-54.88	3030	20230726	86.14	7140	-21.01	20230208	3030	86.14	20230726	12500	-54.88	20220919	3030	86.14	20230726	1.08	N	129890	500	50 억	261981	N	N	N	N
146	20230901	160605	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5690	80	2	1.43	1283685580	217853	62.20	5610	6130	5610	7290	3930	5610	5892.71	2.93	-36650	6330	5970	5610	5250	4890	6150	5430	51	1680	500	3810	10	1	10128682	576	-3.25	1.01	12	2.15	-1753.00	5619.00	12500	20220919	-54.48	3030	20230726	87.79	7140	-20.31	20230208	3030	87.79	20230726	12500	-54.48	20220919	3030	87.79	20230726	1.18	N	129890	500	50 억	296578	N	N	N	N
147	20230901	150613	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5650	40	2	0.71	1226367070	207701	59.30	5610	6130	5610	7290	3930	5610	5904.48	2.93	-35929	6330	5970	5610	5250	4890	6150	5430	51	1680	500	3810	10	1	10128682	572	-3.22	1.01	12	2.05	-1753.00	5619.00	12500	20220919	-54.80	3030	20230726	86.47	7140	-20.87	20230208	3030	86.47	20230726	12500	-54.80	20220919	3030	86.47	20230726	1.18	N	129890	500	50 억	296578	N	N	N	N
148	20230901	140616	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5760	150	2	2.67	1100406420	185598	52.99	5610	6130	5610	7290	3930	5610	5928.98	2.93	-37050	6330	5970	5610	5250	4890	6150	5430	51	1680	500	3810	10	1	10128682	583	-3.29	1.03	12	1.83	-1753.00	5619.00	12500	20220919	-53.92	3030	20230726	90.10	7140	-19.33	20230208	3030	90.10	20230726	12500	-53.92	20220919	3030	90.10	20230726	1.18	N	129890	500	50 억	296578	N	N	N	N
149	20230901	130600	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5850	240	2	4.28	1000652440	168378	48.08	5610	6130	5610	7290	3930	5610	5942.89	2.93	-27192	6330	5970	5610	5250	4890	6150	5430	51	1680	500	3810	10	1	10128682	593	-3.34	1.04	12	1.66	-1753.00	5619.00	12500	20220919	-53.20	3030	20230726	93.07	7140	-18.07	20230208	3030	93.07	20230726	12500	-53.20	20220919	3030	93.07	20230726	1.18	N	129890	500	50 억	296578	N	N	N	N
150	20230901	120605	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5840	230	2	4.10	930580860	156369	44.65	5610	6130	5610	7290	3930	5610	5951.19	2.93	-28091	6330	5970	5610	5250	4890	6150	5430	51	1680	500	3810	10	1	10128682	592	-3.33	1.04	12	1.54	-1753.00	5619.00	12500	20220919	-53.28	3030	20230726	92.74	7140	-18.21	20230208	3030	92.74	20230726	12500	-53.28	20220919	3030	92.74	20230726	1.18	N	129890	500	50 억	296578	N	N	N	N
151	20230901	110606	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5880	270	2	4.81	883587500	148329	42.35	5610	6130	5610	7290	3930	5610	5956.94	2.93	-24934	6330	5970	5610	5250	4890	6150	5430	51	1680	500	3810	10	1	10128682	596	-3.35	1.05	12	1.46	-1753.00	5619.00	12500	20220919	-52.96	3030	20230726	94.06	7140	-17.65	20230208	3030	94.06	20230726	12500	-52.96	20220919	3030	94.06	20230726	1.18	N	129890	500	50 억	296578	N	N	N	N
152	20230901	100603	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5940	330	2	5.88	741497190	124167	35.45	5610	6130	5610	7290	3930	5610	5971.77	2.93	-14495	6330	5970	5610	5250	4890	6150	5430	51	1680	500	3810	10	1	10128682	602	-3.39	1.06	12	1.23	-1753.00	5619.00	12500	20220919	-52.48	3030	20230726	96.04	7140	-16.81	20230208	3030	96.04	20230726	12500	-52.48	20220919	3030	96.04	20230726	1.18	N	129890	500	50 억	296578	N	N	N	N
153	20230901	090553	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	5930	320	2	5.70	56468420	9797	2.80	5610	5970	5610	7290	3930	5610	5763.85	2.93	198	6330	5970	5610	5250	4890	6150	5430	51	1680	500	3810	10	1	10128682	601	-3.38	1.06	12	0.10	-1753.00	5619.00	12500	20220919	-52.56	3030	20230726	95.71	7140	-16.95	20230208	3030	95.71	20230726	12500	-52.56	20220919	3030	95.71	20230726	1.18	N	129890	500	50 억	296578	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History