KissMeData/131180/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160819	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1179	-21	5	-1.75	90096578	76641	228.30	1185	1195	1170	1560	840	1200	1175.54	15.51	0	219	1230	1214	1202	1186	1174	1209	1181	29	360	100	840	1	1	29350000	346	13.25	0.57	12	0.26	89.00	2070.00	1715	20221115	-31.25	1170	20230927	0.77	1620	-27.22	20230112	1170	0.77	20230927	1715	-31.25	20221115	1170	0.77	20230927	2.69	N	131180	100	29 억		4553161	N	N	0	N	00	N
3	20230927	150826	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1181	-19	5	-1.58	81966980	69755	207.78	1185	1195	1170	1560	840	1200	1175.07	15.51	0	1065	1230	1214	1202	1186	1174	1209	1181	29	360	100	840	1	1	29350000	347	13.27	0.57	12	0.24	89.00	2070.00	1715	20221115	-31.14	1170	20230927	0.94	1620	-27.10	20230112	1170	0.94	20230927	1715	-31.14	20221115	1170	0.94	20230927	2.69	N	131180	100	29 억		4553161	N	N	0	N	00	N
4	20230927	140827	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1173	-27	5	-2.25	77356818	65852	196.16	1185	1195	1170	1560	840	1200	1174.71	15.51	0	2348	1230	1214	1202	1186	1174	1209	1181	29	360	100	840	1	1	29350000	344	13.18	0.57	12	0.22	89.00	2070.00	1715	20221115	-31.60	1170	20230927	0.26	1620	-27.59	20230112	1170	0.26	20230927	1715	-31.60	20221115	1170	0.26	20230927	2.69	N	131180	100	29 억		4553161	N	N	0	N	00	N
5	20230927	130816	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1174	-26	5	-2.17	68990088	58725	174.93	1185	1195	1170	1560	840	1200	1174.80	15.51	0	2308	1230	1214	1202	1186	1174	1209	1181	29	360	100	840	1	1	29350000	345	13.19	0.57	12	0.20	89.00	2070.00	1715	20221115	-31.55	1170	20230927	0.34	1620	-27.53	20230112	1170	0.34	20230927	1715	-31.55	20221115	1170	0.34	20230927	2.69	N	131180	100	29 억		4553161	N	N	0	N	00	N
6	20230927	120816	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1179	-21	5	-1.75	66112977	56283	167.65	1185	1195	1170	1560	840	1200	1174.65	15.51	0	2411	1230	1214	1202	1186	1174	1209	1181	29	360	100	840	1	1	29350000	346	13.25	0.57	12	0.19	89.00	2070.00	1715	20221115	-31.25	1170	20230927	0.77	1620	-27.22	20230112	1170	0.77	20230927	1715	-31.25	20221115	1170	0.77	20230927	2.69	N	131180	100	29 억		4553161	N	N	0	N	00	N
7	20230927	110824	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1182	-18	5	-1.50	54308820	46221	137.68	1185	1195	1170	1560	840	1200	1174.98	15.51	0	2526	1230	1214	1202	1186	1174	1209	1181	29	360	100	840	1	1	29350000	347	13.28	0.57	12	0.16	89.00	2070.00	1715	20221115	-31.08	1170	20230927	1.03	1620	-27.04	20230112	1170	1.03	20230927	1715	-31.08	20221115	1170	1.03	20230927	2.69	N	131180	100	29 억		4553161	N	N	0	N	00	N
8	20230927	100817	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1174	-26	5	-2.17	47014475	40024	119.22	1185	1195	1170	1560	840	1200	1174.66	15.51	0	2749	1230	1214	1202	1186	1174	1209	1181	29	360	100	840	1	1	29350000	345	13.19	0.57	12	0.14	89.00	2070.00	1715	20221115	-31.55	1170	20230927	0.34	1620	-27.53	20230112	1170	0.34	20230927	1715	-31.55	20221115	1170	0.34	20230927	2.69	N	131180	100	29 억		4553161	N	N	0	N	00	N
9	20230927	090831	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N		N	1195	-5	5	-0.42	11801300	10002	29.79	1185	1195	1175	1560	840	1200	1179.89	15.51	0	787	1230	1214	1202	1186	1174	1209	1181	29	360	100	840	1	1	29350000	351	13.43	0.58	12	0.03	89.00	2070.00	1715	20221115	-30.32	1175	20230927	1.70	1620	-26.23	20230112	1175	1.70	20230927	1715	-30.32	20221115	1175	1.70	20230927	2.69	N	131180	100	29 억		4553161	N	N	0	N	00	N
10	20230926	160815	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1200	-18	5	-1.48	40345724	33570	71.39	1218	1218	1190	1583	853	1218	1201.84	15.52	0	-2369	1242	1229	1217	1204	1192	1224	1199	29	365	100	850	1	1	29350000	352	13.48	0.58	12	0.11	89.00	2070.00	1715	20221115	-30.03	1175	20230821	2.13	1620	-25.93	20230112	1175	2.13	20230821	1715	-30.03	20221115	1175	2.13	20230821	2.68	N	131180	100	29 억		4556376	N	N	0	N	00	N
11	20230926	150817	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1200	-18	5	-1.48	40321724	33550	71.35	1218	1218	1190	1583	853	1218	1201.84	15.52	0	-2369	1242	1229	1217	1204	1192	1224	1199	29	365	100	850	1	1	29350000	352	13.48	0.58	12	0.11	89.00	2070.00	1715	20221115	-30.03	1175	20230821	2.13	1620	-25.93	20230112	1175	2.13	20230821	1715	-30.03	20221115	1175	2.13	20230821	2.68	N	131180	100	29 억		4556376	N	N	0	N	00	N
12	20230926	140810	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1198	-20	5	-1.64	35941186	29881	63.55	1218	1218	1198	1583	853	1218	1202.81	15.52	0	-2383	1242	1229	1217	1204	1192	1224	1199	29	365	100	850	1	1	29350000	352	13.46	0.58	12	0.10	89.00	2070.00	1715	20221115	-30.15	1175	20230821	1.96	1620	-26.05	20230112	1175	1.96	20230821	1715	-30.15	20221115	1175	1.96	20230821	2.68	N	131180	100	29 억		4556376	N	N	0	N	00	N
13	20230926	130813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1199	-19	5	-1.56	34004828	28267	60.11	1218	1218	1199	1583	853	1218	1202.99	15.52	0	-2334	1242	1229	1217	1204	1192	1224	1199	29	365	100	850	1	1	29350000	352	13.47	0.58	12	0.10	89.00	2070.00	1715	20221115	-30.09	1175	20230821	2.04	1620	-25.99	20230112	1175	2.04	20230821	1715	-30.09	20221115	1175	2.04	20230821	2.68	N	131180	100	29 억		4556376	N	N	0	N	00	N
14	20230926	120819	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1205	-13	5	-1.07	30210334	25105	53.39	1218	1218	1199	1583	853	1218	1203.36	15.52	0	-1834	1242	1229	1217	1204	1192	1224	1199	29	365	100	850	1	1	29350000	354	13.54	0.58	12	0.09	89.00	2070.00	1715	20221115	-29.74	1175	20230821	2.55	1620	-25.62	20230112	1175	2.55	20230821	1715	-29.74	20221115	1175	2.55	20230821	2.68	N	131180	100	29 억		4556376	N	N	0	N	00	N
15	20230926	110816	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1200	-18	5	-1.48	25574396	21241	45.17	1218	1218	1199	1583	853	1218	1204.01	15.52	0	-1475	1242	1229	1217	1204	1192	1224	1199	29	365	100	850	1	1	29350000	352	13.48	0.58	12	0.07	89.00	2070.00	1715	20221115	-30.03	1175	20230821	2.13	1620	-25.93	20230112	1175	2.13	20230821	1715	-30.03	20221115	1175	2.13	20230821	2.68	N	131180	100	29 억		4556376	N	N	0	N	00	N
16	20230926	100815	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1200	-18	5	-1.48	18763818	15573	33.12	1218	1218	1199	1583	853	1218	1204.89	15.52	0	-1095	1242	1229	1217	1204	1192	1224	1199	29	365	100	850	1	1	29350000	352	13.48	0.58	12	0.05	89.00	2070.00	1715	20221115	-30.03	1175	20230821	2.13	1620	-25.93	20230112	1175	2.13	20230821	1715	-30.03	20221115	1175	2.13	20230821	2.68	N	131180	100	29 억		4556376	N	N	0	N	00	N
17	20230926	090817	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1218	0	3	0.00	99876	82	0.17	1218	1218	1218	1583	853	1218	1218.00	15.52	0	1	1242	1229	1217	1204	1192	1224	1199	29	365	100	850	1	1	29350000	357	13.69	0.59	12	0.00	89.00	2070.00	1715	20221115	-28.98	1175	20230821	3.66	1620	-24.81	20230112	1175	3.66	20230821	1715	-28.98	20221115	1175	3.66	20230821	2.68	N	131180	100	29 억		4556376	N	N	0	N	00	N
18	20230925	160815	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1218	-14	5	-1.14	57223167	47001	139.65	1221	1230	1205	1601	863	1232	1217.49	15.53	0	491	1250	1241	1236	1227	1222	1238	1224	29	369	100	860	1	1	29350000	357	13.69	0.59	12	0.16	89.00	2070.00	1715	20221115	-28.98	1175	20230821	3.66	1620	-24.81	20230112	1175	3.66	20230821	1715	-28.98	20221115	1175	3.66	20230821	2.73	N	131180	100	29 억		4557499	N	N	0	N	00	N
19	20230925	150818	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1214	-18	5	-1.46	54644239	44876	133.33	1221	1230	1205	1601	863	1232	1217.67	15.53	0	1296	1250	1241	1236	1227	1222	1238	1224	29	369	100	860	1	1	29350000	356	13.64	0.59	12	0.15	89.00	2070.00	1715	20221115	-29.21	1175	20230821	3.32	1620	-25.06	20230112	1175	3.32	20230821	1715	-29.21	20221115	1175	3.32	20230821	2.73	N	131180	100	29 억		4557499	N	N	0	N	00	N
20	20230925	140805	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1213	-19	5	-1.54	47004178	38574	114.61	1221	1230	1212	1601	863	1232	1218.55	15.53	0	1617	1250	1241	1236	1227	1222	1238	1224	29	369	100	860	1	1	29350000	356	13.63	0.59	12	0.13	89.00	2070.00	1715	20221115	-29.27	1175	20230821	3.23	1620	-25.12	20230112	1175	3.23	20230821	1715	-29.27	20221115	1175	3.23	20230821	2.73	N	131180	100	29 억		4557499	N	N	0	N	00	N
21	20230925	130809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1215	-17	5	-1.38	37624221	30840	91.63	1221	1230	1215	1601	863	1232	1219.98	15.53	0	1617	1250	1241	1236	1227	1222	1238	1224	29	369	100	860	1	1	29350000	357	13.65	0.59	12	0.11	89.00	2070.00	1715	20221115	-29.15	1175	20230821	3.40	1620	-25.00	20230112	1175	3.40	20230821	1715	-29.15	20221115	1175	3.40	20230821	2.73	N	131180	100	29 억		4557499	N	N	0	N	00	N
22	20230925	120815	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1222	-10	5	-0.81	34506829	28276	84.01	1221	1230	1217	1601	863	1232	1220.36	15.53	0	1618	1250	1241	1236	1227	1222	1238	1224	29	369	100	860	1	1	29350000	359	13.73	0.59	12	0.10	89.00	2070.00	1715	20221115	-28.75	1175	20230821	4.00	1620	-24.57	20230112	1175	4.00	20230821	1715	-28.75	20221115	1175	4.00	20230821	2.73	N	131180	100	29 억		4557499	N	N	0	N	00	N
23	20230925	110809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1228	-4	5	-0.32	26736637	21893	65.05	1221	1230	1220	1601	863	1232	1221.24	15.53	0	1116	1250	1241	1236	1227	1222	1238	1224	29	369	100	860	1	1	29350000	360	13.80	0.59	12	0.07	89.00	2070.00	1715	20221115	-28.40	1175	20230821	4.51	1620	-24.20	20230112	1175	4.51	20230821	1715	-28.40	20221115	1175	4.51	20230821	2.73	N	131180	100	29 억		4557499	N	N	0	N	00	N
24	20230925	100813	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1228	-4	5	-0.32	22465275	18396	54.66	1221	1230	1220	1601	863	1232	1221.20	15.53	0	762	1250	1241	1236	1227	1222	1238	1224	29	369	100	860	1	1	29350000	360	13.80	0.59	12	0.06	89.00	2070.00	1715	20221115	-28.40	1175	20230821	4.51	1620	-24.20	20230112	1175	4.51	20230821	1715	-28.40	20221115	1175	4.51	20230821	2.73	N	131180	100	29 억		4557499	N	N	0	N	00	N
25	20230925	090809	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1221	-11	5	-0.89	4970727	4071	12.10	1221	1222	1221	1601	863	1232	1221.01	15.53	0	37	1250	1241	1236	1227	1222	1238	1224	29	369	100	860	1	1	29350000	358	13.72	0.59	12	0.01	89.00	2070.00	1715	20221115	-28.80	1175	20230821	3.91	1620	-24.63	20230112	1175	3.91	20230821	1715	-28.80	20221115	1175	3.91	20230821	2.73	N	131180	100	29 억		4557499	N	N	0	N	00	N
26	20230922	160839	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1232	-15	5	-1.20	41447557	33558	100.64	1234	1245	1231	1621	873	1247	1235.13	15.53	0	337	1269	1258	1248	1237	1227	1253	1232	29	374	100	870	1	1	29350000	362	13.84	0.60	12	0.11	89.00	2070.00	1715	20221115	-28.16	1175	20230821	4.85	1620	-23.95	20230112	1175	4.85	20230821	1715	-28.16	20221115	1175	4.85	20230821	2.76	N	131180	100	29 억		4558468	N	N	0	N	00	N
27	20230922	150834	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1235	-12	5	-0.96	34273077	27738	83.19	1234	1245	1231	1621	873	1247	1235.60	15.53	0	802	1269	1258	1248	1237	1227	1253	1232	29	374	100	870	1	1	29350000	362	13.88	0.60	12	0.09	89.00	2070.00	1715	20221115	-27.99	1175	20230821	5.11	1620	-23.77	20230112	1175	5.11	20230821	1715	-27.99	20221115	1175	5.11	20230821	2.76	N	131180	100	29 억		4558468	N	N	0	N	00	N
28	20230922	140833	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1240	-7	5	-0.56	25305834	20483	61.43	1234	1245	1231	1621	873	1247	1235.46	15.53	0	1080	1269	1258	1248	1237	1227	1253	1232	29	374	100	870	1	1	29350000	364	13.93	0.60	12	0.07	89.00	2070.00	1715	20221115	-27.70	1175	20230821	5.53	1620	-23.46	20230112	1175	5.53	20230821	1715	-27.70	20221115	1175	5.53	20230821	2.76	N	131180	100	29 억		4558468	N	N	0	N	00	N
29	20230922	130743	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1237	-10	5	-0.80	6664248	5389	16.16	1234	1245	1231	1621	873	1247	1236.64	15.53	0	1162	1269	1258	1248	1237	1227	1253	1232	29	374	100	870	1	1	29350000	363	13.90	0.60	12	0.02	89.00	2070.00	1715	20221115	-27.87	1175	20230821	5.28	1620	-23.64	20230112	1175	5.28	20230821	1715	-27.87	20221115	1175	5.28	20230821	2.76	N	131180	100	29 억		4558468	N	N	0	N	00	N
30	20230922	120740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1237	-10	5	-0.80	6583741	5324	15.97	1234	1245	1231	1621	873	1247	1236.62	15.53	0	1162	1269	1258	1248	1237	1227	1253	1232	29	374	100	870	1	1	29350000	363	13.90	0.60	12	0.02	89.00	2070.00	1715	20221115	-27.87	1175	20230821	5.28	1620	-23.64	20230112	1175	5.28	20230821	1715	-27.87	20221115	1175	5.28	20230821	2.76	N	131180	100	29 억		4558468	N	N	0	N	00	N
31	20230922	110737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1244	-3	5	-0.24	5919750	4789	14.36	1234	1245	1231	1621	873	1247	1236.11	15.53	0	755	1269	1258	1248	1237	1227	1253	1232	29	374	100	870	1	1	29350000	365	13.98	0.60	12	0.02	89.00	2070.00	1715	20221115	-27.46	1175	20230821	5.87	1620	-23.21	20230112	1175	5.87	20230821	1715	-27.46	20221115	1175	5.87	20230821	2.76	N	131180	100	29 억		4558468	N	N	0	N	00	N
32	20230922	100737	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1240	-7	5	-0.56	4507609	3652	10.95	1234	1243	1231	1621	873	1247	1234.29	15.53	0	359	1269	1258	1248	1237	1227	1253	1232	29	374	100	870	1	1	29350000	364	13.93	0.60	12	0.01	89.00	2070.00	1715	20221115	-27.70	1175	20230821	5.53	1620	-23.46	20230112	1175	5.53	20230821	1715	-27.70	20221115	1175	5.53	20230821	2.76	N	131180	100	29 억		4558468	N	N	0	N	00	N
33	20230922	090734	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1233	-14	5	-1.12	1104031	895	2.68	1234	1234	1231	1621	873	1247	1233.55	15.53	0	277	1269	1258	1248	1237	1227	1253	1232	29	374	100	870	1	1	29350000	362	13.85	0.60	12	0.00	89.00	2070.00	1715	20221115	-28.10	1175	20230821	4.94	1620	-23.89	20230112	1175	4.94	20230821	1715	-28.10	20221115	1175	4.94	20230821	2.76	N	131180	100	29 억		4558468	N	N	0	N	00	N
34	20230921	160740	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1247	-16	5	-1.27	41531507	33343	145.15	1259	1259	1238	1641	885	1263	1245.58	15.53	0	-124	1277	1270	1257	1250	1237	1273	1253	29	378	100	880	1	1	29350000	366	14.01	0.60	12	0.11	89.00	2070.00	1715	20221115	-27.29	1175	20230821	6.13	1620	-23.02	20230112	1175	6.13	20230821	1715	-27.29	20221115	1175	6.13	20230821	2.75	N	131180	100	29 억		4559207	N	N	0	N	00	N
35	20230921	150729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1252	-11	5	-0.87	40288907	32343	140.80	1259	1259	1238	1641	885	1263	1245.68	15.53	0	-110	1277	1270	1257	1250	1237	1273	1253	29	378	100	880	1	1	29350000	367	14.07	0.60	12	0.11	89.00	2070.00	1715	20221115	-27.00	1175	20230821	6.55	1620	-22.72	20230112	1175	6.55	20230821	1715	-27.00	20221115	1175	6.55	20230821	2.75	N	131180	100	29 억		4559207	N	N	0	N	00	N
36	20230921	140736	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1250	-13	5	-1.03	37241428	29911	130.21	1259	1259	1238	1641	885	1263	1245.07	15.53	0	-281	1277	1270	1257	1250	1237	1273	1253	29	378	100	880	1	1	29350000	367	14.04	0.60	12	0.10	89.00	2070.00	1715	20221115	-27.11	1175	20230821	6.38	1620	-22.84	20230112	1175	6.38	20230821	1715	-27.11	20221115	1175	6.38	20230821	2.75	N	131180	100	29 억		4559207	N	N	0	N	00	N
37	20230921	130729	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1246	-17	5	-1.35	33844910	27181	118.33	1259	1259	1239	1641	885	1263	1245.17	15.53	0	-283	1277	1270	1257	1250	1237	1273	1253	29	378	100	880	1	1	29350000	366	14.00	0.60	12	0.09	89.00	2070.00	1715	20221115	-27.35	1175	20230821	6.04	1620	-23.09	20230112	1175	6.04	20230821	1715	-27.35	20221115	1175	6.04	20230821	2.75	N	131180	100	29 억		4559207	N	N	0	N	00	N
38	20230921	120723	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1248	-15	5	-1.19	33525883	26925	117.21	1259	1259	1239	1641	885	1263	1245.16	15.53	0	-68	1277	1270	1257	1250	1237	1273	1253	29	378	100	880	1	1	29350000	366	14.02	0.60	12	0.09	89.00	2070.00	1715	20221115	-27.23	1175	20230821	6.21	1620	-22.96	20230112	1175	6.21	20230821	1715	-27.23	20221115	1175	6.21	20230821	2.75	N	131180	100	29 억		4559207	N	N	0	N	00	N
39	20230921	110741	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1246	-17	5	-1.35	20441666	16378	71.30	1259	1259	1240	1641	885	1263	1248.12	15.53	0	1021	1277	1270	1257	1250	1237	1273	1253	29	378	100	880	1	1	29350000	366	14.00	0.60	12	0.06	89.00	2070.00	1715	20221115	-27.35	1175	20230821	6.04	1620	-23.09	20230112	1175	6.04	20230821	1715	-27.35	20221115	1175	6.04	20230821	2.75	N	131180	100	29 억		4559207	N	N	0	N	00	N
40	20230921	100727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1247	-16	5	-1.27	13678271	10926	47.56	1259	1259	1247	1641	885	1263	1251.90	15.53	0	-730	1277	1270	1257	1250	1237	1273	1253	29	378	100	880	1	1	29350000	366	14.01	0.60	12	0.04	89.00	2070.00	1715	20221115	-27.29	1175	20230821	6.13	1620	-23.02	20230112	1175	6.13	20230821	1715	-27.29	20221115	1175	6.13	20230821	2.75	N	131180	100	29 억		4559207	N	N	0	N	00	N
41	20230921	090732	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1259	-4	5	-0.32	103238	82	0.36	1259	1259	1259	1641	885	1263	1259.00	15.53	0	-73	1277	1270	1257	1250	1237	1273	1253	29	378	100	880	1	1	29350000	370	14.15	0.61	12	0.00	89.00	2070.00	1715	20221115	-26.59	1175	20230821	7.15	1620	-22.28	20230112	1175	7.15	20230821	1715	-26.59	20221115	1175	7.15	20230821	2.75	N	131180	100	29 억		4559207	N	N	0	N	00	N
42	20230920	160735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1263	8	2	0.64	28497922	22754	241.17	1250	1264	1244	1631	879	1255	1252.44	15.54	0	-1629	1264	1259	1250	1245	1236	1262	1248	29	376	100	870	1	1	29350000	371	14.19	0.61	12	0.08	89.00	2070.00	1715	20221115	-26.36	1175	20230821	7.49	1620	-22.04	20230112	1175	7.49	20230821	1715	-26.36	20221115	1175	7.49	20230821	2.77	N	131180	100	29 억		4560837	N	N	0	N	00	N
43	20230920	150716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1261	6	2	0.48	23670826	18917	200.50	1250	1264	1244	1631	879	1255	1251.30	15.54	0	-1576	1264	1259	1250	1245	1236	1262	1248	29	376	100	870	1	1	29350000	370	14.17	0.61	12	0.06	89.00	2070.00	1715	20221115	-26.47	1175	20230821	7.32	1620	-22.16	20230112	1175	7.32	20230821	1715	-26.47	20221115	1175	7.32	20230821	2.77	N	131180	100	29 억		4560837	N	N	0	N	00	N
44	20230920	140728	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1253	-2	5	-0.16	13128065	10510	111.39	1250	1255	1245	1631	879	1255	1249.10	15.54	0	-908	1264	1259	1250	1245	1236	1262	1248	29	376	100	870	1	1	29350000	368	14.08	0.61	12	0.04	89.00	2070.00	1715	20221115	-26.94	1175	20230821	6.64	1620	-22.65	20230112	1175	6.64	20230821	1715	-26.94	20221115	1175	6.64	20230821	2.77	N	131180	100	29 억		4560837	N	N	0	N	00	N
45	20230920	130722	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1254	-1	5	-0.08	8973841	7178	76.08	1250	1254	1245	1631	879	1255	1250.19	15.54	0	-746	1264	1259	1250	1245	1236	1262	1248	29	376	100	870	1	1	29350000	368	14.09	0.61	12	0.02	89.00	2070.00	1715	20221115	-26.88	1175	20230821	6.72	1620	-22.59	20230112	1175	6.72	20230821	1715	-26.88	20221115	1175	6.72	20230821	2.77	N	131180	100	29 억		4560837	N	N	0	N	00	N
46	20230920	120720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1248	-7	5	-0.56	2640007	2120	22.47	1250	1250	1245	1631	879	1255	1245.29	15.54	0	-36	1264	1259	1250	1245	1236	1262	1248	29	376	100	870	1	1	29350000	366	14.02	0.60	12	0.01	89.00	2070.00	1715	20221115	-27.23	1175	20230821	6.21	1620	-22.96	20230112	1175	6.21	20230821	1715	-27.23	20221115	1175	6.21	20230821	2.77	N	131180	100	29 억		4560837	N	N	0	N	00	N
47	20230920	110727	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1249	-6	5	-0.48	148707	119	1.26	1250	1250	1246	1631	879	1255	1249.64	15.54	0	-35	1264	1259	1250	1245	1236	1262	1248	29	376	100	870	1	1	29350000	367	14.03	0.60	12	0.00	89.00	2070.00	1715	20221115	-27.17	1175	20230821	6.30	1620	-22.90	20230112	1175	6.30	20230821	1715	-27.17	20221115	1175	6.30	20230821	2.77	N	131180	100	29 억		4560837	N	N	0	N	00	N
48	20230920	100713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1246	-9	5	-0.72	111237	89	0.94	1250	1250	1246	1631	879	1255	1249.85	15.54	0	-5	1264	1259	1250	1245	1236	1262	1248	29	376	100	870	1	1	29350000	366	14.00	0.60	12	0.00	89.00	2070.00	1715	20221115	-27.35	1175	20230821	6.04	1620	-23.09	20230112	1175	6.04	20230821	1715	-27.35	20221115	1175	6.04	20230821	2.77	N	131180	100	29 억		4560837	N	N	0	N	00	N
49	20230920	090721	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1250	-5	5	-0.40	102500	82	0.87	1250	1250	1250	1631	879	1255	1250.00	15.54	0	1	1264	1259	1250	1245	1236	1262	1248	29	376	100	870	1	1	29350000	367	14.04	0.60	12	0.00	89.00	2070.00	1715	20221115	-27.11	1175	20230821	6.38	1620	-22.84	20230112	1175	6.38	20230821	1715	-27.11	20221115	1175	6.38	20230821	2.77	N	131180	100	29 억		4560837	N	N	0	N	00	N
50	20230919	160718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1255	0	3	0.00	11750528	9435	39.04	1244	1255	1241	1631	879	1255	1245.42	15.55	0	-1879	1272	1263	1251	1242	1230	1257	1236	29	376	100	870	1	1	29350000	368	14.10	0.61	12	0.03	89.00	2070.00	1715	20221115	-26.82	1175	20230821	6.81	1620	-22.53	20230112	1175	6.81	20230821	1715	-26.82	20221115	1175	6.81	20230821	2.79	N	131180	100	29 억		4562717	N	N	0	N	00	N
51	20230919	150720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1251	-4	5	-0.32	11420699	9172	37.96	1244	1254	1241	1631	879	1255	1245.17	15.55	0	-1828	1272	1263	1251	1242	1230	1257	1236	29	376	100	870	1	1	29350000	367	14.06	0.60	12	0.03	89.00	2070.00	1715	20221115	-27.06	1175	20230821	6.47	1620	-22.78	20230112	1175	6.47	20230821	1715	-27.06	20221115	1175	6.47	20230821	2.79	N	131180	100	29 억		4562717	N	N	0	N	00	N
52	20230919	140719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1251	-4	5	-0.32	10755433	8640	35.75	1244	1254	1241	1631	879	1255	1244.84	15.55	0	-1386	1272	1263	1251	1242	1230	1257	1236	29	376	100	870	1	1	29350000	367	14.06	0.60	12	0.03	89.00	2070.00	1715	20221115	-27.06	1175	20230821	6.47	1620	-22.78	20230112	1175	6.47	20230821	1715	-27.06	20221115	1175	6.47	20230821	2.79	N	131180	100	29 억		4562717	N	N	0	N	00	N
53	20230919	130706	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1247	-8	5	-0.64	9452976	7597	31.44	1244	1250	1241	1631	879	1255	1244.30	15.55	0	-869	1272	1263	1251	1242	1230	1257	1236	29	376	100	870	1	1	29350000	366	14.01	0.60	12	0.03	89.00	2070.00	1715	20221115	-27.29	1175	20230821	6.13	1620	-23.02	20230112	1175	6.13	20230821	1715	-27.29	20221115	1175	6.13	20230821	2.79	N	131180	100	29 억		4562717	N	N	0	N	00	N
54	20230919	120724	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1248	-7	5	-0.56	8921581	7171	29.68	1244	1250	1241	1631	879	1255	1244.12	15.55	0	-859	1272	1263	1251	1242	1230	1257	1236	29	376	100	870	1	1	29350000	366	14.02	0.60	12	0.02	89.00	2070.00	1715	20221115	-27.23	1175	20230821	6.21	1620	-22.96	20230112	1175	6.21	20230821	1715	-27.23	20221115	1175	6.21	20230821	2.79	N	131180	100	29 억		4562717	N	N	0	N	00	N
55	20230919	110725	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1248	-7	5	-0.56	8899118	7153	29.60	1244	1250	1241	1631	879	1255	1244.11	15.55	0	-858	1272	1263	1251	1242	1230	1257	1236	29	376	100	870	1	1	29350000	366	14.02	0.60	12	0.02	89.00	2070.00	1715	20221115	-27.23	1175	20230821	6.21	1620	-22.96	20230112	1175	6.21	20230821	1715	-27.23	20221115	1175	6.21	20230821	2.79	N	131180	100	29 억		4562717	N	N	0	N	00	N
56	20230919	100720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1249	-6	5	-0.48	2506320	2011	8.32	1244	1250	1244	1631	879	1255	1246.31	15.55	0	-723	1272	1263	1251	1242	1230	1257	1236	29	376	100	870	1	1	29350000	367	14.03	0.60	12	0.01	89.00	2070.00	1715	20221115	-27.17	1175	20230821	6.30	1620	-22.90	20230112	1175	6.30	20230821	1715	-27.17	20221115	1175	6.30	20230821	2.79	N	131180	100	29 억		4562717	N	N	0	N	00	N
57	20230919	090715	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1244	-11	5	-0.88	1257684	1011	4.18	1244	1244	1244	1631	879	1255	1244.00	15.55	0	1	1272	1263	1251	1242	1230	1257	1236	29	376	100	870	1	1	29350000	365	13.98	0.60	12	0.00	89.00	2070.00	1715	20221115	-27.46	1175	20230821	5.87	1620	-23.21	20230112	1175	5.87	20230821	1715	-27.46	20221115	1175	5.87	20230821	2.79	N	131180	100	29 억		4562717	N	N	0	N	00	N
58	20230918	160719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1255	-5	5	-0.40	30110556	24165	138.43	1260	1260	1239	1638	882	1260	1246.01	15.54	0	859	1274	1267	1259	1252	1244	1263	1248	29	378	100	880	1	1	29350000	368	14.10	0.61	12	0.08	89.00	2070.00	1715	20221115	-26.82	1175	20230821	6.81	1620	-22.53	20230112	1175	6.81	20230821	1715	-26.82	20221115	1175	6.81	20230821	2.77	N	131180	100	29 억		4561859	N	N	0	N	00	N
59	20230918	150717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1240	-20	5	-1.59	20684931	16607	95.14	1260	1260	1240	1638	882	1260	1245.55	15.54	0	551	1274	1267	1259	1252	1244	1263	1248	29	378	100	880	1	1	29350000	364	13.93	0.60	12	0.06	89.00	2070.00	1715	20221115	-27.70	1175	20230821	5.53	1620	-23.46	20230112	1175	5.53	20230821	1715	-27.70	20221115	1175	5.53	20230821	2.77	N	131180	100	29 억		4561859	N	N	0	N	00	N
60	20230918	140735	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1245	-15	5	-1.19	13918218	11164	63.96	1260	1260	1240	1638	882	1260	1246.71	15.54	0	697	1274	1267	1259	1252	1244	1263	1248	29	378	100	880	1	1	29350000	365	13.99	0.60	12	0.04	89.00	2070.00	1715	20221115	-27.41	1175	20230821	5.96	1620	-23.15	20230112	1175	5.96	20230821	1715	-27.41	20221115	1175	5.96	20230821	2.77	N	131180	100	29 억		4561859	N	N	0	N	00	N
61	20230918	130718	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1250	-10	5	-0.79	11230947	9013	51.63	1260	1260	1240	1638	882	1260	1246.08	15.54	0	705	1274	1267	1259	1252	1244	1263	1248	29	378	100	880	1	1	29350000	367	14.04	0.60	12	0.03	89.00	2070.00	1715	20221115	-27.11	1175	20230821	6.38	1620	-22.84	20230112	1175	6.38	20230821	1715	-27.11	20221115	1175	6.38	20230821	2.77	N	131180	100	29 억		4561859	N	N	0	N	00	N
62	20230918	120719	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1248	-12	5	-0.95	8883211	7133	40.86	1260	1260	1240	1638	882	1260	1245.37	15.54	0	705	1274	1267	1259	1252	1244	1263	1248	29	378	100	880	1	1	29350000	366	14.02	0.60	12	0.02	89.00	2070.00	1715	20221115	-27.23	1175	20230821	6.21	1620	-22.96	20230112	1175	6.21	20230821	1715	-27.23	20221115	1175	6.21	20230821	2.77	N	131180	100	29 억		4561859	N	N	0	N	00	N
63	20230918	110711	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1244	-16	5	-1.27	8183925	6571	37.64	1260	1260	1240	1638	882	1260	1245.46	15.54	0	705	1274	1267	1259	1252	1244	1263	1248	29	378	100	880	1	1	29350000	365	13.98	0.60	12	0.02	89.00	2070.00	1715	20221115	-27.46	1175	20230821	5.87	1620	-23.21	20230112	1175	5.87	20230821	1715	-27.46	20221115	1175	5.87	20230821	2.77	N	131180	100	29 억		4561859	N	N	0	N	00	N
64	20230918	100706	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1249	-11	5	-0.87	3001819	2401	13.75	1260	1260	1245	1638	882	1260	1250.24	15.54	0	667	1274	1267	1259	1252	1244	1263	1248	29	378	100	880	1	1	29350000	367	14.03	0.60	12	0.01	89.00	2070.00	1715	20221115	-27.17	1175	20230821	6.30	1620	-22.90	20230112	1175	6.30	20230821	1715	-27.17	20221115	1175	6.30	20230821	2.77	N	131180	100	29 억		4561859	N	N	0	N	00	N
65	20230918	090709	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1259	-1	5	-0.08	752110	597	3.42	1260	1260	1259	1638	882	1260	1259.82	15.54	0	-109	1274	1267	1259	1252	1244	1263	1248	29	378	100	880	1	1	29350000	370	14.15	0.61	12	0.00	89.00	2070.00	1715	20221115	-26.59	1175	20230821	7.15	1620	-22.28	20230112	1175	7.15	20230821	1715	-26.59	20221115	1175	7.15	20230821	2.77	N	131180	100	29 억		4561859	N	N	0	N	00	N
66	20230915	160714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1260	5	2	0.40	21978163	17456	67.32	1262	1266	1251	1631	879	1255	1259.06	15.55	0	-1707	1271	1262	1246	1237	1221	1267	1242	29	376	100	870	1	1	29350000	370	14.16	0.61	12	0.06	89.00	2070.00	1715	20221115	-26.53	1175	20230821	7.23	1620	-22.22	20230112	1175	7.23	20230821	1715	-26.53	20221115	1175	7.23	20230821	2.77	N	131180	100	29 억		4563567	N	N	0	N	00	N
67	20230915	150714	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1256	1	2	0.08	19611325	15574	60.06	1262	1266	1251	1631	879	1255	1259.23	15.55	0	-1708	1271	1262	1246	1237	1221	1267	1242	29	376	100	870	1	1	29350000	369	14.11	0.61	12	0.05	89.00	2070.00	1715	20221115	-26.76	1175	20230821	6.89	1620	-22.47	20230112	1175	6.89	20230821	1715	-26.76	20221115	1175	6.89	20230821	2.77	N	131180	100	29 억		4563567	N	N	0	N	00	N
68	20230915	140713	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1255	0	3	0.00	18533818	14715	56.75	1262	1266	1253	1631	879	1255	1259.52	15.55	0	-1709	1271	1262	1246	1237	1221	1267	1242	29	376	100	870	1	1	29350000	368	14.10	0.61	12	0.05	89.00	2070.00	1715	20221115	-26.82	1175	20230821	6.81	1620	-22.53	20230112	1175	6.81	20230821	1715	-26.82	20221115	1175	6.81	20230821	2.77	N	131180	100	29 억		4563567	N	N	0	N	00	N
69	20230915	130708	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1254	-1	5	-0.08	17056733	13538	52.21	1262	1266	1253	1631	879	1255	1259.92	15.55	0	-1709	1271	1262	1246	1237	1221	1267	1242	29	376	100	870	1	1	29350000	368	14.09	0.61	12	0.05	89.00	2070.00	1715	20221115	-26.88	1175	20230821	6.72	1620	-22.59	20230112	1175	6.72	20230821	1715	-26.88	20221115	1175	6.72	20230821	2.77	N	131180	100	29 억		4563567	N	N	0	N	00	N
70	20230915	120716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1253	-2	5	-0.16	14657846	11626	44.84	1262	1266	1253	1631	879	1255	1260.78	15.55	0	-1709	1271	1262	1246	1237	1221	1267	1242	29	376	100	870	1	1	29350000	368	14.08	0.61	12	0.04	89.00	2070.00	1715	20221115	-26.94	1175	20230821	6.64	1620	-22.65	20230112	1175	6.64	20230821	1715	-26.94	20221115	1175	6.64	20230821	2.77	N	131180	100	29 억		4563567	N	N	0	N	00	N
71	20230915	110720	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1260	5	2	0.40	13074765	10365	39.97	1262	1266	1255	1631	879	1255	1261.43	15.55	0	-1899	1271	1262	1246	1237	1221	1267	1242	29	376	100	870	1	1	29350000	370	14.16	0.61	12	0.04	89.00	2070.00	1715	20221115	-26.53	1175	20230821	7.23	1620	-22.22	20230112	1175	7.23	20230821	1715	-26.53	20221115	1175	7.23	20230821	2.77	N	131180	100	29 억		4563567	N	N	0	N	00	N
72	20230915	100717	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1261	6	2	0.48	11327993	8977	34.62	1262	1266	1255	1631	879	1255	1261.89	15.55	0	-1961	1271	1262	1246	1237	1221	1267	1242	29	376	100	870	1	1	29350000	370	14.17	0.61	12	0.03	89.00	2070.00	1715	20221115	-26.47	1175	20230821	7.32	1620	-22.16	20230112	1175	7.32	20230821	1715	-26.47	20221115	1175	7.32	20230821	2.77	N	131180	100	29 억		4563567	N	N	0	N	00	N
73	20230915	090707	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1266	11	2	0.88	3001172	2374	9.16	1262	1266	1262	1631	879	1255	1264.18	15.55	0	-289	1271	1262	1246	1237	1221	1267	1242	29	376	100	870	1	1	29350000	372	14.22	0.61	12	0.01	89.00	2070.00	1715	20221115	-26.18	1175	20230821	7.74	1620	-21.85	20230112	1175	7.74	20230821	1715	-26.18	20221115	1175	7.74	20230821	2.77	N	131180	100	29 억		4563567	N	N	0	N	00	N
74	20230914	160716	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1255	11	2	0.88	31828273	25690	91.03	1232	1255	1230	1617	871	1244	1238.94	15.55	0	-450	1253	1248	1239	1234	1225	1251	1237	29	373	100	870	1	1	29350000	368	14.10	0.61	12	0.09	89.00	2070.00	1715	20221115	-26.82	1175	20230821	6.81	1620	-22.53	20230112	1175	6.81	20230821	1715	-26.82	20221115	1175	6.81	20230821	2.72	N	131180	100	29 억		4564018	N	N	0	N	00	N
75	20230914	150656	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1250	6	2	0.48	28854019	23317	82.62	1232	1254	1230	1617	871	1244	1237.47	15.55	0	-333	1253	1248	1239	1234	1225	1251	1237	29	373	100	870	1	1	29350000	367	14.04	0.60	12	0.08	89.00	2070.00	1715	20221115	-27.11	1175	20230821	6.38	1620	-22.84	20230112	1175	6.38	20230821	1715	-27.11	20221115	1175	6.38	20230821	2.72	N	131180	100	29 억		4564018	N	N	0	N	00	N
76	20230914	140709	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1250	6	2	0.48	28521519	23051	81.68	1232	1254	1230	1617	871	1244	1237.32	15.55	0	-328	1253	1248	1239	1234	1225	1251	1237	29	373	100	870	1	1	29350000	367	14.04	0.60	12	0.08	89.00	2070.00	1715	20221115	-27.11	1175	20230821	6.38	1620	-22.84	20230112	1175	6.38	20230821	1715	-27.11	20221115	1175	6.38	20230821	2.72	N	131180	100	29 억		4564018	N	N	0	N	00	N
77	20230914	130654	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1245	1	2	0.08	24789043	20056	71.07	1232	1254	1230	1617	871	1244	1235.99	15.55	0	-318	1253	1248	1239	1234	1225	1251	1237	29	373	100	870	1	1	29350000	365	13.99	0.60	12	0.07	89.00	2070.00	1715	20221115	-27.41	1175	20230821	5.96	1620	-23.15	20230112	1175	5.96	20230821	1715	-27.41	20221115	1175	5.96	20230821	2.72	N	131180	100	29 억		4564018	N	N	0	N	00	N
78	20230914	120704	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1244	0	3	0.00	23286106	18854	66.81	1232	1245	1230	1617	871	1244	1235.08	15.55	0	33	1253	1248	1239	1234	1225	1251	1237	29	373	100	870	1	1	29350000	365	13.98	0.60	12	0.06	89.00	2070.00	1715	20221115	-27.46	1175	20230821	5.87	1620	-23.21	20230112	1175	5.87	20230821	1715	-27.46	20221115	1175	5.87	20230821	2.72	N	131180	100	29 억		4564018	N	N	0	N	00	N
79	20230914	110658	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1239	-5	5	-0.40	15780407	12813	45.40	1232	1239	1230	1617	871	1244	1231.59	15.55	0	52	1253	1248	1239	1234	1225	1251	1237	29	373	100	870	1	1	29350000	364	13.92	0.60	12	0.04	89.00	2070.00	1715	20221115	-27.76	1175	20230821	5.45	1620	-23.52	20230112	1175	5.45	20230821	1715	-27.76	20221115	1175	5.45	20230821	2.72	N	131180	100	29 억		4564018	N	N	0	N	00	N
80	20230914	100652	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1233	-11	5	-0.88	14014743	11387	40.35	1232	1234	1230	1617	871	1244	1230.77	15.55	0	190	1253	1248	1239	1234	1225	1251	1237	29	373	100	870	1	1	29350000	362	13.85	0.60	12	0.04	89.00	2070.00	1715	20221115	-28.10	1175	20230821	4.94	1620	-23.89	20230112	1175	4.94	20230821	1715	-28.10	20221115	1175	4.94	20230821	2.72	N	131180	100	29 억		4564018	N	N	0	N	00	N
81	20230914	090704	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1233	-11	5	-0.88	1022585	830	2.94	1232	1233	1232	1617	871	1244	1232.03	15.55	0	26	1253	1248	1239	1234	1225	1251	1237	29	373	100	870	1	1	29350000	362	13.85	0.60	12	0.00	89.00	2070.00	1715	20221115	-28.10	1175	20230821	4.94	1620	-23.89	20230112	1175	4.94	20230821	1715	-28.10	20221115	1175	4.94	20230821	2.72	N	131180	100	29 억		4564018	N	N	0	N	00	N
82	20230913	160709	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1244	-2	5	-0.16	34451776	27865	65.67	1234	1244	1230	1619	873	1246	1236.38	15.55	0	-1200	1264	1254	1244	1234	1224	1260	1240	29	373	100	870	1	1	29350000	365	13.98	0.60	12	0.09	89.00	2070.00	1715	20221115	-27.46	1175	20230821	5.87	1620	-23.21	20230112	1175	5.87	20230821	1715	-27.46	20221115	1175	5.87	20230821	2.78	N	131180	100	29 억		4565219	N	N	0	N	00	N
83	20230913	150703	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1240	-6	5	-0.48	32855528	26578	62.63	1234	1244	1230	1619	873	1246	1236.19	15.55	0	-1200	1264	1254	1244	1234	1224	1260	1240	29	373	100	870	1	1	29350000	364	13.93	0.60	12	0.09	89.00	2070.00	1715	20221115	-27.70	1175	20230821	5.53	1620	-23.46	20230112	1175	5.53	20230821	1715	-27.70	20221115	1175	5.53	20230821	2.78	N	131180	100	29 억		4565219	N	N	0	N	00	N
84	20230913	140708	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1241	-5	5	-0.40	26410288	21360	50.34	1234	1244	1230	1619	873	1246	1236.44	15.55	0	-1002	1264	1254	1244	1234	1224	1260	1240	29	373	100	870	1	1	29350000	364	13.94	0.60	12	0.07	89.00	2070.00	1715	20221115	-27.64	1175	20230821	5.62	1620	-23.40	20230112	1175	5.62	20230821	1715	-27.64	20221115	1175	5.62	20230821	2.78	N	131180	100	29 억		4565219	N	N	0	N	00	N
85	20230913	130648	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1240	-6	5	-0.48	24044792	19446	45.83	1234	1244	1230	1619	873	1246	1236.49	15.55	0	-994	1264	1254	1244	1234	1224	1260	1240	29	373	100	870	1	1	29350000	364	13.93	0.60	12	0.07	89.00	2070.00	1715	20221115	-27.70	1175	20230821	5.53	1620	-23.46	20230112	1175	5.53	20230821	1715	-27.70	20221115	1175	5.53	20230821	2.78	N	131180	100	29 억		4565219	N	N	0	N	00	N
86	20230913	120706	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1242	-4	5	-0.32	22910084	18529	43.67	1234	1244	1230	1619	873	1246	1236.44	15.55	0	-967	1264	1254	1244	1234	1224	1260	1240	29	373	100	870	1	1	29350000	365	13.96	0.60	12	0.06	89.00	2070.00	1715	20221115	-27.58	1175	20230821	5.70	1620	-23.33	20230112	1175	5.70	20230821	1715	-27.58	20221115	1175	5.70	20230821	2.78	N	131180	100	29 억		4565219	N	N	0	N	00	N
87	20230913	110706	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1241	-5	5	-0.40	14215746	11515	27.14	1234	1244	1230	1619	873	1246	1234.54	15.55	0	-967	1264	1254	1244	1234	1224	1260	1240	29	373	100	870	1	1	29350000	364	13.94	0.60	12	0.04	89.00	2070.00	1715	20221115	-27.64	1175	20230821	5.62	1620	-23.40	20230112	1175	5.62	20230821	1715	-27.64	20221115	1175	5.62	20230821	2.78	N	131180	100	29 억		4565219	N	N	0	N	00	N
88	20230913	100658	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1237	-9	5	-0.72	11786479	9555	22.52	1234	1244	1230	1619	873	1246	1233.54	15.55	0	-228	1264	1254	1244	1234	1224	1260	1240	29	373	100	870	1	1	29350000	363	13.90	0.60	12	0.03	89.00	2070.00	1715	20221115	-27.87	1175	20230821	5.28	1620	-23.64	20230112	1175	5.28	20230821	1715	-27.87	20221115	1175	5.28	20230821	2.78	N	131180	100	29 억		4565219	N	N	0	N	00	N
89	20230913	090651	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1244	-2	5	-0.16	9815921	7960	18.76	1234	1244	1231	1619	873	1246	1233.16	15.55	0	-28	1264	1254	1244	1234	1224	1260	1240	29	373	100	870	1	1	29350000	365	13.98	0.60	12	0.03	89.00	2070.00	1715	20221115	-27.46	1175	20230821	5.87	1620	-23.21	20230112	1175	5.87	20230821	1715	-27.46	20221115	1175	5.87	20230821	2.78	N	131180	100	29 억		4565219	N	N	0	N	00	N
90	20230912	160647	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1246	0	3	0.00	52584826	42422	118.08	1245	1254	1234	1619	873	1246	1239.56	15.56	0	-1242	1276	1261	1253	1238	1230	1257	1234	29	373	100	870	1	1	29350000	366	14.00	0.60	12	0.14	89.00	2070.00	1715	20221115	-27.35	1175	20230821	6.04	1620	-23.09	20230112	1175	6.04	20230821	1715	-27.35	20221115	1175	6.04	20230821	2.76	N	131180	100	29 억		4566462	N	N	0	N	00	N
91	20230912	150656	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1240	-6	5	-0.48	50931899	41091	114.37	1245	1254	1234	1619	873	1246	1239.49	15.56	0	-1248	1276	1261	1253	1238	1230	1257	1234	29	373	100	870	1	1	29350000	364	13.93	0.60	12	0.14	89.00	2070.00	1715	20221115	-27.70	1175	20230821	5.53	1620	-23.46	20230112	1175	5.53	20230821	1715	-27.70	20221115	1175	5.53	20230821	2.76	N	131180	100	29 억		4566462	N	N	0	N	00	N
92	20230912	140654	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1249	3	2	0.24	48248701	38936	108.38	1245	1254	1234	1619	873	1246	1239.18	15.56	0	-447	1276	1261	1253	1238	1230	1257	1234	29	373	100	870	1	1	29350000	367	14.03	0.60	12	0.13	89.00	2070.00	1715	20221115	-27.17	1175	20230821	6.30	1620	-22.90	20230112	1175	6.30	20230821	1715	-27.17	20221115	1175	6.30	20230821	2.76	N	131180	100	29 억		4566462	N	N	0	N	00	N
93	20230912	130647	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1248	2	2	0.16	17735294	14248	39.66	1245	1254	1241	1619	873	1246	1244.76	15.56	0	13	1276	1261	1253	1238	1230	1257	1234	29	373	100	870	1	1	29350000	366	14.02	0.60	12	0.05	89.00	2070.00	1715	20221115	-27.23	1175	20230821	6.21	1620	-22.96	20230112	1175	6.21	20230821	1715	-27.23	20221115	1175	6.21	20230821	2.76	N	131180	100	29 억		4566462	N	N	0	N	00	N
94	20230912	120644	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1249	3	2	0.24	17732804	14246	39.65	1245	1254	1241	1619	873	1246	1244.76	15.56	0	14	1276	1261	1253	1238	1230	1257	1234	29	373	100	870	1	1	29350000	367	14.03	0.60	12	0.05	89.00	2070.00	1715	20221115	-27.17	1175	20230821	6.30	1620	-22.90	20230112	1175	6.30	20230821	1715	-27.17	20221115	1175	6.30	20230821	2.76	N	131180	100	29 억		4566462	N	N	0	N	00	N
95	20230912	110650	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1250	4	2	0.32	17691755	14213	39.56	1245	1254	1241	1619	873	1246	1244.76	15.56	0	23	1276	1261	1253	1238	1230	1257	1234	29	373	100	870	1	1	29350000	367	14.04	0.60	12	0.05	89.00	2070.00	1715	20221115	-27.11	1175	20230821	6.38	1620	-22.84	20230112	1175	6.38	20230821	1715	-27.11	20221115	1175	6.38	20230821	2.76	N	131180	100	29 억		4566462	N	N	0	N	00	N
96	20230912	100645	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1245	-1	5	-0.08	13789381	11072	30.82	1245	1254	1245	1619	873	1246	1245.43	15.56	0	23	1276	1261	1253	1238	1230	1257	1234	29	373	100	870	1	1	29350000	365	13.99	0.60	12	0.04	89.00	2070.00	1715	20221115	-27.41	1175	20230821	5.96	1620	-23.15	20230112	1175	5.96	20230821	1715	-27.41	20221115	1175	5.96	20230821	2.76	N	131180	100	29 억		4566462	N	N	0	N	00	N
97	20230912	090700	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1254	8	2	0.64	9323191	7485	20.83	1245	1254	1245	1619	873	1246	1245.58	15.56	0	98	1276	1261	1253	1238	1230	1257	1234	29	373	100	870	1	1	29350000	368	14.09	0.61	12	0.03	89.00	2070.00	1715	20221115	-26.88	1175	20230821	6.72	1620	-22.59	20230112	1175	6.72	20230821	1715	-26.88	20221115	1175	6.72	20230821	2.76	N	131180	100	29 억		4566462	N	N	0	N	00	N
98	20230911	160644	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1246	-22	5	-1.74	44971065	35923	110.60	1268	1268	1245	1648	888	1268	1251.87	15.56	0	273	1284	1275	1259	1250	1234	1280	1255	29	380	100	880	1	1	29350000	366	14.00	0.60	12	0.12	89.00	2070.00	1715	20221115	-27.35	1175	20230821	6.04	1620	-23.09	20230112	1175	6.04	20230821	1715	-27.35	20221115	1175	6.04	20230821	2.73	N	131180	100	29 억		4566190	N	N	0	N	00	N
99	20230911	150650	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1247	-21	5	-1.66	42275238	33760	103.94	1268	1268	1245	1648	888	1268	1252.23	15.56	0	605	1284	1275	1259	1250	1234	1280	1255	29	380	100	880	1	1	29350000	366	14.01	0.60	12	0.12	89.00	2070.00	1715	20221115	-27.29	1175	20230821	6.13	1620	-23.02	20230112	1175	6.13	20230821	1715	-27.29	20221115	1175	6.13	20230821	2.73	N	131180	100	29 억		4566190	N	N	0	N	00	N
100	20230911	140659	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1255	-13	5	-1.03	29866833	23816	73.33	1268	1268	1245	1648	888	1268	1254.07	15.56	0	462	1284	1275	1259	1250	1234	1280	1255	29	380	100	880	1	1	29350000	368	14.10	0.61	12	0.08	89.00	2070.00	1715	20221115	-26.82	1175	20230821	6.81	1620	-22.53	20230112	1175	6.81	20230821	1715	-26.82	20221115	1175	6.81	20230821	2.73	N	131180	100	29 억		4566190	N	N	0	N	00	N
101	20230911	130633	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1249	-19	5	-1.50	27990834	22317	68.71	1268	1268	1245	1648	888	1268	1254.24	15.56	0	462	1284	1275	1259	1250	1234	1280	1255	29	380	100	880	1	1	29350000	367	14.03	0.60	12	0.08	89.00	2070.00	1715	20221115	-27.17	1175	20230821	6.30	1620	-22.90	20230112	1175	6.30	20230821	1715	-27.17	20221115	1175	6.30	20230821	2.73	N	131180	100	29 억		4566190	N	N	0	N	00	N
102	20230911	120644	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1263	-5	5	-0.39	21966007	17507	53.90	1268	1268	1245	1648	888	1268	1254.70	15.56	0	470	1284	1275	1259	1250	1234	1280	1255	29	380	100	880	1	1	29350000	371	14.19	0.61	12	0.06	89.00	2070.00	1715	20221115	-26.36	1175	20230821	7.49	1620	-22.04	20230112	1175	7.49	20230821	1715	-26.36	20221115	1175	7.49	20230821	2.73	N	131180	100	29 억		4566190	N	N	0	N	00	N
103	20230911	110634	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1259	-9	5	-0.71	18363400	14640	45.07	1268	1268	1245	1648	888	1268	1254.33	15.56	0	-3	1284	1275	1259	1250	1234	1280	1255	29	380	100	880	1	1	29350000	370	14.15	0.61	12	0.05	89.00	2070.00	1715	20221115	-26.59	1175	20230821	7.15	1620	-22.28	20230112	1175	7.15	20230821	1715	-26.59	20221115	1175	7.15	20230821	2.73	N	131180	100	29 억		4566190	N	N	0	N	00	N
104	20230911	100635	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1263	-5	5	-0.39	9834857	7844	24.15	1268	1268	1245	1648	888	1268	1253.81	15.56	0	6	1284	1275	1259	1250	1234	1280	1255	29	380	100	880	1	1	29350000	371	14.19	0.61	12	0.03	89.00	2070.00	1715	20221115	-26.36	1175	20230821	7.49	1620	-22.04	20230112	1175	7.49	20230821	1715	-26.36	20221115	1175	7.49	20230821	2.73	N	131180	100	29 억		4566190	N	N	0	N	00	N
105	20230911	090632	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1256	-12	5	-0.95	2437204	1931	5.95	1268	1268	1256	1648	888	1268	1262.15	15.56	0	-364	1284	1275	1259	1250	1234	1280	1255	29	380	100	880	1	1	29350000	369	14.11	0.61	12	0.01	89.00	2070.00	1715	20221115	-26.76	1175	20230821	6.89	1620	-22.47	20230112	1175	6.89	20230821	1715	-26.76	20221115	1175	6.89	20230821	2.73	N	131180	100	29 억		4566190	N	N	0	N	00	N
106	20230908	160648	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1268	-3	5	-0.24	40482673	32279	75.48	1260	1268	1243	1652	890	1271	1254.15	15.56	0	-122	1285	1278	1264	1257	1243	1281	1260	29	381	100	880	1	1	29350000	372	14.25	0.61	12	0.11	89.00	2070.00	1715	20221115	-26.06	1175	20230821	7.91	1620	-21.73	20230112	1175	7.91	20230821	1715	-26.06	20221115	1175	7.91	20230821	2.72	N	131180	100	29 억		4566313	N	N	0	N	00	N
107	20230908	150648	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1252	-19	5	-1.49	32042808	25615	59.90	1260	1264	1243	1652	890	1271	1250.94	15.56	0	-217	1285	1278	1264	1257	1243	1281	1260	29	381	100	880	1	1	29350000	367	14.07	0.60	12	0.09	89.00	2070.00	1715	20221115	-27.00	1175	20230821	6.55	1620	-22.72	20230112	1175	6.55	20230821	1715	-27.00	20221115	1175	6.55	20230821	2.72	N	131180	100	29 억		4566313	N	N	0	N	00	N
108	20230908	140642	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1251	-20	5	-1.57	25908952	20710	48.43	1260	1264	1243	1652	890	1271	1251.04	15.56	0	0	1285	1278	1264	1257	1243	1281	1260	29	381	100	880	1	1	29350000	367	14.06	0.60	12	0.07	89.00	2070.00	1715	20221115	-27.06	1175	20230821	6.47	1620	-22.78	20230112	1175	6.47	20230821	1715	-27.06	20221115	1175	6.47	20230821	2.72	N	131180	100	29 억		4566313	N	N	0	N	00	N
109	20230908	130649	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1253	-18	5	-1.42	24853298	19868	46.46	1260	1264	1243	1652	890	1271	1250.92	15.56	0	154	1285	1278	1264	1257	1243	1281	1260	29	381	100	880	1	1	29350000	368	14.08	0.61	12	0.07	89.00	2070.00	1715	20221115	-26.94	1175	20230821	6.64	1620	-22.65	20230112	1175	6.64	20230821	1715	-26.94	20221115	1175	6.64	20230821	2.72	N	131180	100	29 억		4566313	N	N	0	N	00	N
110	20230908	120656	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1253	-18	5	-1.42	23739878	18979	44.38	1260	1264	1243	1652	890	1271	1250.85	15.56	0	298	1285	1278	1264	1257	1243	1281	1260	29	381	100	880	1	1	29350000	368	14.08	0.61	12	0.06	89.00	2070.00	1715	20221115	-26.94	1175	20230821	6.64	1620	-22.65	20230112	1175	6.64	20230821	1715	-26.94	20221115	1175	6.64	20230821	2.72	N	131180	100	29 억		4566313	N	N	0	N	00	N
111	20230908	110654	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1250	-21	5	-1.65	19718109	15762	36.86	1260	1264	1243	1652	890	1271	1250.99	15.56	0	1196	1285	1278	1264	1257	1243	1281	1260	29	381	100	880	1	1	29350000	367	14.04	0.60	12	0.05	89.00	2070.00	1715	20221115	-27.11	1175	20230821	6.38	1620	-22.84	20230112	1175	6.38	20230821	1715	-27.11	20221115	1175	6.38	20230821	2.72	N	131180	100	29 억		4566313	N	N	0	N	00	N
112	20230908	100646	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1259	-12	5	-0.94	9368768	7457	17.44	1260	1264	1245	1652	890	1271	1256.37	15.56	0	437	1285	1278	1264	1257	1243	1281	1260	29	381	100	880	1	1	29350000	370	14.15	0.61	12	0.03	89.00	2070.00	1715	20221115	-26.59	1175	20230821	7.15	1620	-22.28	20230112	1175	7.15	20230821	1715	-26.59	20221115	1175	7.15	20230821	2.72	N	131180	100	29 억		4566313	N	N	0	N	00	N
113	20230908	090649	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1259	-12	5	-0.94	2034122	1615	3.78	1260	1260	1259	1652	890	1271	1259.52	15.56	0	-385	1285	1278	1264	1257	1243	1281	1260	29	381	100	880	1	1	29350000	370	14.15	0.61	12	0.01	89.00	2070.00	1715	20221115	-26.59	1175	20230821	7.15	1620	-22.28	20230112	1175	7.15	20230821	1715	-26.59	20221115	1175	7.15	20230821	2.72	N	131180	100	29 억		4566313	N	N	0	N	00	N
114	20230907	160640	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1271	3	2	0.24	52981845	41953	157.77	1267	1271	1250	1648	888	1268	1262.89	15.56	0	-1726	1282	1274	1267	1259	1252	1271	1256	29	380	100	880	1	1	29350000	373	14.28	0.61	12	0.14	89.00	2070.00	1715	20221115	-25.89	1175	20230821	8.17	1620	-21.54	20230112	1175	8.17	20230821	1715	-25.89	20221115	1175	8.17	20230821	2.67	N	131180	100	29 억		4568040	N	N	0	N	00	N
115	20230907	150646	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1261	-7	5	-0.55	50835787	40251	151.37	1267	1270	1253	1648	888	1268	1262.97	15.56	0	-1548	1282	1274	1267	1259	1252	1271	1256	29	380	100	880	1	1	29350000	370	14.17	0.61	12	0.14	89.00	2070.00	1715	20221115	-26.47	1175	20230821	7.32	1620	-22.16	20230112	1175	7.32	20230821	1715	-26.47	20221115	1175	7.32	20230821	2.67	N	131180	100	29 억		4568040	N	N	0	N	00	N
116	20230907	140641	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1253	-15	5	-1.18	50168250	39721	149.38	1267	1270	1253	1648	888	1268	1263.02	15.56	0	-1019	1282	1274	1267	1259	1252	1271	1256	29	380	100	880	1	1	29350000	368	14.08	0.61	12	0.14	89.00	2070.00	1715	20221115	-26.94	1175	20230821	6.64	1620	-22.65	20230112	1175	6.64	20230821	1715	-26.94	20221115	1175	6.64	20230821	2.67	N	131180	100	29 억		4568040	N	N	0	N	00	N
117	20230907	130640	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1255	-13	5	-1.03	41396816	32729	123.08	1267	1270	1255	1648	888	1268	1264.84	15.56	0	-812	1282	1274	1267	1259	1252	1271	1256	29	380	100	880	1	1	29350000	368	14.10	0.61	12	0.11	89.00	2070.00	1715	20221115	-26.82	1175	20230821	6.81	1620	-22.53	20230112	1175	6.81	20230821	1715	-26.82	20221115	1175	6.81	20230821	2.67	N	131180	100	29 억		4568040	N	N	0	N	00	N
118	20230907	120648	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1259	-9	5	-0.71	40236454	31807	119.62	1267	1270	1259	1648	888	1268	1265.02	15.56	0	-812	1282	1274	1267	1259	1252	1271	1256	29	380	100	880	1	1	29350000	370	14.15	0.61	12	0.11	89.00	2070.00	1715	20221115	-26.59	1175	20230821	7.15	1620	-22.28	20230112	1175	7.15	20230821	1715	-26.59	20221115	1175	7.15	20230821	2.67	N	131180	100	29 억		4568040	N	N	0	N	00	N
119	20230907	110646	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1262	-6	5	-0.47	38772450	30646	115.25	1267	1270	1261	1648	888	1268	1265.17	15.56	0	-812	1282	1274	1267	1259	1252	1271	1256	29	380	100	880	1	1	29350000	370	14.18	0.61	12	0.10	89.00	2070.00	1715	20221115	-26.41	1175	20230821	7.40	1620	-22.10	20230112	1175	7.40	20230821	1715	-26.41	20221115	1175	7.40	20230821	2.67	N	131180	100	29 억		4568040	N	N	0	N	00	N
120	20230907	100644	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1262	-6	5	-0.47	32735466	25864	97.27	1267	1270	1261	1648	888	1268	1265.68	15.56	0	-705	1282	1274	1267	1259	1252	1271	1256	29	380	100	880	1	1	29350000	370	14.18	0.61	12	0.09	89.00	2070.00	1715	20221115	-26.41	1175	20230821	7.40	1620	-22.10	20230112	1175	7.40	20230821	1715	-26.41	20221115	1175	7.40	20230821	2.67	N	131180	100	29 억		4568040	N	N	0	N	00	N
121	20230907	090653	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1267	-1	5	-0.08	3066136	2420	9.10	1267	1267	1263	1648	888	1268	1267.00	15.56	0	-204	1282	1274	1267	1259	1252	1271	1256	29	380	100	880	1	1	29350000	372	14.24	0.61	12	0.01	89.00	2070.00	1715	20221115	-26.12	1175	20230821	7.83	1620	-21.79	20230112	1175	7.83	20230821	1715	-26.12	20221115	1175	7.83	20230821	2.67	N	131180	100	29 억		4568040	N	N	0	N	00	N
122	20230906	160641	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1268	-7	5	-0.55	33252111	26291	96.51	1275	1275	1260	1657	893	1275	1264.77	15.58	0	-3809	1284	1279	1270	1265	1256	1282	1268	29	382	100	890	1	1	29350000	372	14.25	0.61	12	0.09	89.00	2070.00	1715	20221115	-26.06	1175	20230821	7.91	1620	-21.73	20230112	1175	7.91	20230821	1715	-26.06	20221115	1175	7.91	20230821	2.66	N	131180	100	29 억		4571850	N	N	0	N	00	N
123	20230906	150643	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1263	-12	5	-0.94	31787985	25134	92.26	1275	1275	1260	1657	893	1275	1264.74	15.58	0	-3809	1284	1279	1270	1265	1256	1282	1268	29	382	100	890	1	1	29350000	371	14.19	0.61	12	0.09	89.00	2070.00	1715	20221115	-26.36	1175	20230821	7.49	1620	-22.04	20230112	1175	7.49	20230821	1715	-26.36	20221115	1175	7.49	20230821	2.66	N	131180	100	29 억		4571850	N	N	0	N	00	N
124	20230906	140642	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1266	-9	5	-0.71	23057640	18229	66.91	1275	1275	1260	1657	893	1275	1264.89	15.58	0	-2445	1284	1279	1270	1265	1256	1282	1268	29	382	100	890	1	1	29350000	372	14.22	0.61	12	0.06	89.00	2070.00	1715	20221115	-26.18	1175	20230821	7.74	1620	-21.85	20230112	1175	7.74	20230821	1715	-26.18	20221115	1175	7.74	20230821	2.66	N	131180	100	29 억		4571850	N	N	0	N	00	N
125	20230906	130636	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1266	-9	5	-0.71	18510706	14637	53.73	1275	1275	1260	1657	893	1275	1264.65	15.58	0	-2381	1284	1279	1270	1265	1256	1282	1268	29	382	100	890	1	1	29350000	372	14.22	0.61	12	0.05	89.00	2070.00	1715	20221115	-26.18	1175	20230821	7.74	1620	-21.85	20230112	1175	7.74	20230821	1715	-26.18	20221115	1175	7.74	20230821	2.66	N	131180	100	29 억		4571850	N	N	0	N	00	N
126	20230906	120647	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1265	-10	5	-0.78	16621200	13142	48.24	1275	1275	1260	1657	893	1275	1264.74	15.58	0	-2088	1284	1279	1270	1265	1256	1282	1268	29	382	100	890	1	1	29350000	371	14.21	0.61	12	0.04	89.00	2070.00	1715	20221115	-26.24	1175	20230821	7.66	1620	-21.91	20230112	1175	7.66	20230821	1715	-26.24	20221115	1175	7.66	20230821	2.66	N	131180	100	29 억		4571850	N	N	0	N	00	N
127	20230906	110650	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1267	-8	5	-0.63	12619107	9980	36.63	1275	1275	1260	1657	893	1275	1264.44	15.58	0	-1064	1284	1279	1270	1265	1256	1282	1268	29	382	100	890	1	1	29350000	372	14.24	0.61	12	0.03	89.00	2070.00	1715	20221115	-26.12	1175	20230821	7.83	1620	-21.79	20230112	1175	7.83	20230821	1715	-26.12	20221115	1175	7.83	20230821	2.66	N	131180	100	29 억		4571850	N	N	0	N	00	N
128	20230906	100628	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1260	-15	5	-1.18	9506685	7511	27.57	1275	1275	1260	1657	893	1275	1265.70	15.58	0	-604	1284	1279	1270	1265	1256	1282	1268	29	382	100	890	1	1	29350000	370	14.16	0.61	12	0.03	89.00	2070.00	1715	20221115	-26.53	1175	20230821	7.23	1620	-22.22	20230112	1175	7.23	20230821	1715	-26.53	20221115	1175	7.23	20230821	2.66	N	131180	100	29 억		4571850	N	N	0	N	00	N
129	20230906	090635	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1265	-10	5	-0.78	2604449	2045	7.51	1275	1275	1265	1657	893	1275	1273.57	15.58	0	-31	1284	1279	1270	1265	1256	1282	1268	29	382	100	890	1	1	29350000	371	14.21	0.61	12	0.01	89.00	2070.00	1715	20221115	-26.24	1175	20230821	7.66	1620	-21.91	20230112	1175	7.66	20230821	1715	-26.24	20221115	1175	7.66	20230821	2.66	N	131180	100	29 억		4571850	N	N	0	N	00	N
130	20230905	160635	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1275	7	2	0.55	34545347	27233	60.29	1268	1275	1261	1648	888	1268	1268.51	15.58	0	-1080	1281	1274	1266	1259	1251	1270	1255	29	380	100	880	1	1	29350000	374	14.33	0.62	12	0.09	89.00	2070.00	1780	20220902	-28.37	1175	20230821	8.51	1620	-21.30	20230112	1175	8.51	20230821	1715	-25.66	20221115	1175	8.51	20230821	2.55	N	131180	100	29 억		4572931	N	N	0	N	00	N
131	20230905	150646	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1270	2	2	0.16	31938412	25188	55.76	1268	1275	1261	1648	888	1268	1268.00	15.58	0	-1080	1281	1274	1266	1259	1251	1270	1255	29	380	100	880	1	1	29350000	373	14.27	0.61	12	0.09	89.00	2070.00	1780	20220902	-28.65	1175	20230821	8.09	1620	-21.60	20230112	1175	8.09	20230821	1715	-25.95	20221115	1175	8.09	20230821	2.55	N	131180	100	29 억		4572931	N	N	0	N	00	N
132	20230905	140645	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1268	0	3	0.00	30946395	24406	54.03	1268	1275	1261	1648	888	1268	1267.98	15.58	0	-1079	1281	1274	1266	1259	1251	1270	1255	29	380	100	880	1	1	29350000	372	14.25	0.61	12	0.08	89.00	2070.00	1780	20220902	-28.76	1175	20230821	7.91	1620	-21.73	20230112	1175	7.91	20230821	1715	-26.06	20221115	1175	7.91	20230821	2.55	N	131180	100	29 억		4572931	N	N	0	N	00	N
133	20230905	130626	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1268	0	3	0.00	30491177	24047	53.23	1268	1275	1261	1648	888	1268	1267.98	15.58	0	-1076	1281	1274	1266	1259	1251	1270	1255	29	380	100	880	1	1	29350000	372	14.25	0.61	12	0.08	89.00	2070.00	1780	20220902	-28.76	1175	20230821	7.91	1620	-21.73	20230112	1175	7.91	20230821	1715	-26.06	20221115	1175	7.91	20230821	2.55	N	131180	100	29 억		4572931	N	N	0	N	00	N
134	20230905	120632	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1270	2	2	0.16	28867025	22767	50.40	1268	1275	1261	1648	888	1268	1267.93	15.58	0	-997	1281	1274	1266	1259	1251	1270	1255	29	380	100	880	1	1	29350000	373	14.27	0.61	12	0.08	89.00	2070.00	1780	20220902	-28.65	1175	20230821	8.09	1620	-21.60	20230112	1175	8.09	20230821	1715	-25.95	20221115	1175	8.09	20230821	2.55	N	131180	100	29 억		4572931	N	N	0	N	00	N
135	20230905	110637	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1270	2	2	0.16	25718909	20288	44.91	1268	1275	1261	1648	888	1268	1267.69	15.58	0	-1007	1281	1274	1266	1259	1251	1270	1255	29	380	100	880	1	1	29350000	373	14.27	0.61	12	0.07	89.00	2070.00	1780	20220902	-28.65	1175	20230821	8.09	1620	-21.60	20230112	1175	8.09	20230821	1715	-25.95	20221115	1175	8.09	20230821	2.55	N	131180	100	29 억		4572931	N	N	0	N	00	N
136	20230905	100627	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1268	0	3	0.00	16517643	13015	28.81	1268	1275	1261	1648	888	1268	1269.12	15.58	0	-660	1281	1274	1266	1259	1251	1270	1255	29	380	100	880	1	1	29350000	372	14.25	0.61	12	0.04	89.00	2070.00	1780	20220902	-28.76	1175	20230821	7.91	1620	-21.73	20230112	1175	7.91	20230821	1715	-26.06	20221115	1175	7.91	20230821	2.55	N	131180	100	29 억		4572931	N	N	0	N	00	N
137	20230905	090628	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1268	0	3	0.00	1659812	1309	2.90	1268	1268	1268	1648	888	1268	1268.00	15.58	0	1	1281	1274	1266	1259	1251	1270	1255	29	380	100	880	1	1	29350000	372	14.25	0.61	12	0.00	89.00	2070.00	1780	20220902	-28.76	1175	20230821	7.91	1620	-21.73	20230112	1175	7.91	20230821	1715	-26.06	20221115	1175	7.91	20230821	2.55	N	131180	100	29 억		4572931	N	N	0	N	00	N
138	20230904	160627	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1268	-3	5	-0.24	57107953	45170	46.91	1272	1273	1258	1652	890	1271	1264.27	15.60	0	-7071	1297	1284	1260	1247	1223	1290	1253	29	381	100	880	1	1	29350000	372	14.25	0.61	12	0.15	89.00	2070.00	1780	20220902	-28.76	1175	20230821	7.91	1620	-21.73	20230112	1175	7.91	20230821	1715	-26.06	20221115	1175	7.91	20230821	2.54	N	131180	100	29 억		4579979	N	N	0	N	00	N
139	20230904	150618	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1266	-5	5	-0.39	55857187	44183	45.88	1272	1273	1258	1652	890	1271	1264.21	15.60	0	-7061	1297	1284	1260	1247	1223	1290	1253	29	381	100	880	1	1	29350000	372	14.22	0.61	12	0.15	89.00	2070.00	1780	20220902	-28.88	1175	20230821	7.74	1620	-21.85	20230112	1175	7.74	20230821	1715	-26.18	20221115	1175	7.74	20230821	2.54	N	131180	100	29 억		4579979	N	N	0	N	00	N
140	20230904	140612	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1265	-6	5	-0.47	53129525	42028	43.64	1272	1273	1258	1652	890	1271	1264.13	15.60	0	-7056	1297	1284	1260	1247	1223	1290	1253	29	381	100	880	1	1	29350000	371	14.21	0.61	12	0.14	89.00	2070.00	1780	20220902	-28.93	1175	20230821	7.66	1620	-21.91	20230112	1175	7.66	20230821	1715	-26.24	20221115	1175	7.66	20230821	2.54	N	131180	100	29 억		4579979	N	N	0	N	00	N
141	20230904	130623	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1262	-9	5	-0.71	45641663	36106	37.49	1272	1273	1258	1652	890	1271	1264.08	15.60	0	-6361	1297	1284	1260	1247	1223	1290	1253	29	381	100	880	1	1	29350000	370	14.18	0.61	12	0.12	89.00	2070.00	1780	20220902	-29.10	1175	20230821	7.40	1620	-22.10	20230112	1175	7.40	20230821	1715	-26.41	20221115	1175	7.40	20230821	2.54	N	131180	100	29 억		4579979	N	N	0	N	00	N
142	20230904	120609	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1265	-6	5	-0.47	43495921	34408	35.73	1272	1273	1258	1652	890	1271	1264.10	15.60	0	-6339	1297	1284	1260	1247	1223	1290	1253	29	381	100	880	1	1	29350000	371	14.21	0.61	12	0.12	89.00	2070.00	1780	20220902	-28.93	1175	20230821	7.66	1620	-21.91	20230112	1175	7.66	20230821	1715	-26.24	20221115	1175	7.66	20230821	2.54	N	131180	100	29 억		4579979	N	N	0	N	00	N
143	20230904	110603	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1273	2	2	0.16	41458304	32792	34.05	1272	1273	1258	1652	890	1271	1264.26	15.60	0	-6568	1297	1284	1260	1247	1223	1290	1253	29	381	100	880	1	1	29350000	374	14.30	0.61	12	0.11	89.00	2070.00	1780	20220902	-28.48	1175	20230821	8.34	1620	-21.42	20230112	1175	8.34	20230821	1715	-25.77	20221115	1175	8.34	20230821	2.54	N	131180	100	29 억		4579979	N	N	0	N	00	N
144	20230904	100607	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1261	-10	5	-0.79	37524083	29679	30.82	1272	1273	1258	1652	890	1271	1264.31	15.60	0	-6567	1297	1284	1260	1247	1223	1290	1253	29	381	100	880	1	1	29350000	370	14.17	0.61	12	0.10	89.00	2070.00	1780	20220902	-29.16	1175	20230821	7.32	1620	-22.16	20230112	1175	7.32	20230821	1715	-26.47	20221115	1175	7.32	20230821	2.54	N	131180	100	29 억		4579979	N	N	0	N	00	N
145	20230904	090617	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1261	-10	5	-0.79	12242158	9645	10.02	1272	1273	1261	1652	890	1271	1269.26	15.60	0	-7131	1297	1284	1260	1247	1223	1290	1253	29	381	100	880	1	1	29350000	370	14.17	0.61	12	0.03	89.00	2070.00	1780	20220902	-29.16	1175	20230821	7.32	1620	-22.16	20230112	1175	7.32	20230821	1715	-26.47	20221115	1175	7.32	20230821	2.54	N	131180	100	29 억		4579979	N	N	0	N	00	N
146	20230901	160607	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1271	5	2	0.39	120583617	96179	11.84	1266	1273	1236	1645	887	1266	1252.95	15.59	0	4322	1393	1329	1263	1199	1133	1361	1231	29	379	100	880	1	1	29350000	373	14.28	0.61	12	0.33	89.00	2070.00	1780	20220902	-28.60	1175	20230821	8.17	1620	-21.54	20230112	1175	8.17	20230821	1780	-28.60	20220902	1175	8.17	20230821	2.43	N	131180	100	29 억		4575658	N	N	0	N	00	N
147	20230901	150614	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1252	-14	5	-1.11	93417263	74661	9.19	1266	1273	1236	1645	887	1266	1251.21	15.59	0	2796	1393	1329	1263	1199	1133	1361	1231	29	379	100	880	1	1	29350000	367	14.07	0.60	12	0.25	89.00	2070.00	1780	20220902	-29.66	1175	20230821	6.55	1620	-22.72	20230112	1175	6.55	20230821	1780	-29.66	20220902	1175	6.55	20230821	2.43	N	131180	100	29 억		4575658	N	N	0	N	00	N
148	20230901	140617	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1252	-14	5	-1.11	84327860	67399	8.30	1266	1273	1236	1645	887	1266	1251.16	15.59	0	2782	1393	1329	1263	1199	1133	1361	1231	29	379	100	880	1	1	29350000	367	14.07	0.60	12	0.23	89.00	2070.00	1780	20220902	-29.66	1175	20230821	6.55	1620	-22.72	20230112	1175	6.55	20230821	1780	-29.66	20220902	1175	6.55	20230821	2.43	N	131180	100	29 억		4575658	N	N	0	N	00	N
149	20230901	130602	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1258	-8	5	-0.63	71169713	56892	7.01	1266	1273	1236	1645	887	1266	1250.95	15.59	0	2503	1393	1329	1263	1199	1133	1361	1231	29	379	100	880	1	1	29350000	369	14.13	0.61	12	0.19	89.00	2070.00	1780	20220902	-29.33	1175	20230821	7.06	1620	-22.35	20230112	1175	7.06	20230821	1780	-29.33	20220902	1175	7.06	20230821	2.43	N	131180	100	29 억		4575658	N	N	0	N	00	N
150	20230901	120606	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1265	-1	5	-0.08	66686704	53331	6.57	1266	1273	1236	1645	887	1266	1250.42	15.59	0	2501	1393	1329	1263	1199	1133	1361	1231	29	379	100	880	1	1	29350000	371	14.21	0.61	12	0.18	89.00	2070.00	1780	20220902	-28.93	1175	20230821	7.66	1620	-21.91	20230112	1175	7.66	20230821	1780	-28.93	20220902	1175	7.66	20230821	2.43	N	131180	100	29 억		4575658	N	N	0	N	00	N
151	20230901	110608	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1265	-1	5	-0.08	59025303	47248	5.82	1266	1273	1236	1645	887	1266	1249.25	15.59	0	2708	1393	1329	1263	1199	1133	1361	1231	29	379	100	880	1	1	29350000	371	14.21	0.61	12	0.16	89.00	2070.00	1780	20220902	-28.93	1175	20230821	7.66	1620	-21.91	20230112	1175	7.66	20230821	1780	-28.93	20220902	1175	7.66	20230821	2.43	N	131180	100	29 억		4575658	N	N	0	N	00	N
152	20230901	100604	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1256	-10	5	-0.79	52330173	41948	5.17	1266	1266	1236	1645	887	1266	1247.48	15.59	0	3731	1393	1329	1263	1199	1133	1361	1231	29	379	100	880	1	1	29350000	369	14.11	0.61	12	0.14	89.00	2070.00	1780	20220902	-29.44	1175	20230821	6.89	1620	-22.47	20230112	1175	6.89	20230821	1780	-29.44	20220902	1175	6.89	20230821	2.43	N	131180	100	29 억		4575658	N	N	0	N	00	N
153	20230901	090555	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	1237	-29	5	-2.29	19575456	15651	1.93	1266	1266	1236	1645	887	1266	1250.70	15.59	0	1828	1393	1329	1263	1199	1133	1361	1231	29	379	100	880	1	1	29350000	363	13.90	0.60	12	0.05	89.00	2070.00	1780	20220902	-30.51	1175	20230821	5.28	1620	-23.64	20230112	1175	5.28	20230821	1780	-30.51	20220902	1175	5.28	20230821	2.43	N	131180	100	29 억		4575658	N	N	0	N	00	N