KissMeData/148250/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160837	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	5520	-30	5	-0.54	331272880	61637	231.81	5500	5520	5300	7210	3890	5550	5374.58	3.04	-1417	5790	5670	5530	5410	5270	5600	5340	38	1660	500	3880	10	1	7391186	408	-345.00	0.92	12	0.83	-16.00	5999.00	13350	20221019	-58.65	5300	20230927	4.15	10400	-46.92	20230213	5300	4.15	20230927	13350	-58.65	20221019	5300	4.15	20230927	2.55	N	148250	500	38 억	224973	N	N	4	N	N
3	20230927	150846	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	5380	-170	5	-3.06	236865770	44357	166.82	5500	5500	5300	7210	3890	5550	5339.99	3.04	-963	5790	5670	5530	5410	5270	5600	5340	38	1660	500	3880	10	1	7391186	398	-336.25	0.90	12	0.60	-16.00	5999.00	13350	20221019	-59.70	5300	20230927	1.51	10400	-48.27	20230213	5300	1.51	20230927	13350	-59.70	20221019	5300	1.51	20230927	2.55	N	148250	500	38 억	224973	N	N	5	N	N
4	20230927	140847	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	5340	-210	5	-3.78	212773090	39844	149.85	5500	5500	5300	7210	3890	5550	5340.15	3.04	-934	5790	5670	5530	5410	5270	5600	5340	38	1660	500	3880	10	1	7391186	395	-333.75	0.89	12	0.54	-16.00	5999.00	13350	20221019	-60.00	5300	20230927	0.75	10400	-48.65	20230213	5300	0.75	20230927	13350	-60.00	20221019	5300	0.75	20230927	2.55	N	148250	500	38 억	224973	N	N	5	N	N
5	20230927	130834	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	5340	-210	5	-3.78	168174140	31456	118.30	5500	5500	5300	7210	3890	5550	5346.33	3.04	-669	5790	5670	5530	5410	5270	5600	5340	38	1660	500	3880	10	1	7391186	395	-333.75	0.89	12	0.43	-16.00	5999.00	13350	20221019	-60.00	5300	20230927	0.75	10400	-48.65	20230213	5300	0.75	20230927	13350	-60.00	20221019	5300	0.75	20230927	2.55	N	148250	500	38 억	224973	N	N	5	N	N
6	20230927	120834	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	5410	-140	5	-2.52	97524730	18207	68.47	5500	5500	5310	7210	3890	5550	5356.44	3.04	-1979	5790	5670	5530	5410	5270	5600	5340	38	1660	500	3880	10	1	7391186	400	-338.12	0.90	12	0.25	-16.00	5999.00	13350	20221019	-59.48	5310	20230927	1.88	10400	-47.98	20230213	5310	1.88	20230927	13350	-59.48	20221019	5310	1.88	20230927	2.55	N	148250	500	38 억	224973	N	N	5	N	N
7	20230927	110843	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	5410	-140	5	-2.52	95703730	17870	67.21	5500	5500	5310	7210	3890	5550	5355.55	3.04	-1971	5790	5670	5530	5410	5270	5600	5340	38	1660	500	3880	10	1	7391186	400	-338.12	0.90	12	0.24	-16.00	5999.00	13350	20221019	-59.48	5310	20230927	1.88	10400	-47.98	20230213	5310	1.88	20230927	13350	-59.48	20221019	5310	1.88	20230927	2.55	N	148250	500	38 억	224973	N	N	5	N	N
8	20230927	100836	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	5340	-210	5	-3.78	88070570	16449	61.86	5500	5500	5310	7210	3890	5550	5354.16	3.04	-1647	5790	5670	5530	5410	5270	5600	5340	38	1660	500	3880	10	1	7391186	395	-333.75	0.89	12	0.22	-16.00	5999.00	13350	20221019	-60.00	5310	20230927	0.56	10400	-48.65	20230213	5310	0.56	20230927	13350	-60.00	20221019	5310	0.56	20230927	2.55	N	148250	500	38 억	224973	N	N	5	N	N
9	20230927	090851	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5470	-80	5	-1.44	2700440	492	1.85	5500	5500	5470	7210	3890	5550	5488.70	3.04	-82	5790	5670	5530	5410	5270	5600	5340	38	1660	500	3880	10	1	7391186	404	-341.88	0.91	12	0.01	-16.00	5999.00	13350	20221019	-59.03	5310	20230912	3.01	10400	-47.40	20230213	5310	3.01	20230912	13350	-59.03	20221019	5310	3.01	20230912	2.55	N	148250	500	38 억	224973	N	N	5	N	N
10	20230926	160834	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5550	-30	5	-0.54	145271620	26340	42.95	5570	5650	5390	7250	3910	5580	5515.25	3.05	-696	5940	5760	5540	5360	5140	5650	5250	38	1670	500	3900	10	1	7391186	410	-346.88	0.93	12	0.36	-16.00	5999.00	13350	20221019	-58.43	5310	20230912	4.52	10400	-46.63	20230213	5310	4.52	20230912	13350	-58.43	20221019	5310	4.52	20230912	2.57	N	148250	500	38 억	225527	N	N	5	N	N
11	20230926	150835	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5500	-80	5	-1.43	103607930	18811	30.68	5570	5650	5390	7250	3910	5580	5507.84	3.05	-969	5940	5760	5540	5360	5140	5650	5250	38	1670	500	3900	10	1	7391186	407	-343.75	0.92	12	0.25	-16.00	5999.00	13350	20221019	-58.80	5310	20230912	3.58	10400	-47.12	20230213	5310	3.58	20230912	13350	-58.80	20221019	5310	3.58	20230912	2.57	N	148250	500	38 억	225527	N	N	6	N	N
12	20230926	140829	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5430	-150	5	-2.69	90120950	16330	26.63	5570	5650	5400	7250	3910	5580	5518.74	3.05	-1275	5940	5760	5540	5360	5140	5650	5250	38	1670	500	3900	10	1	7391186	401	-339.38	0.91	12	0.22	-16.00	5999.00	13350	20221019	-59.33	5310	20230912	2.26	10400	-47.79	20230213	5310	2.26	20230912	13350	-59.33	20221019	5310	2.26	20230912	2.57	N	148250	500	38 억	225527	N	N	6	N	N
13	20230926	130832	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5470	-110	5	-1.97	73835840	13323	21.73	5570	5650	5420	7250	3910	5580	5541.98	3.05	-1451	5940	5760	5540	5360	5140	5650	5250	38	1670	500	3900	10	1	7391186	404	-341.88	0.91	12	0.18	-16.00	5999.00	13350	20221019	-59.03	5310	20230912	3.01	10400	-47.40	20230213	5310	3.01	20230912	13350	-59.03	20221019	5310	3.01	20230912	2.57	N	148250	500	38 억	225527	N	N	6	N	N
14	20230926	120838	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5470	-110	5	-1.97	61360090	11033	17.99	5570	5650	5470	7250	3910	5580	5561.51	3.05	-1277	5940	5760	5540	5360	5140	5650	5250	38	1670	500	3900	10	1	7391186	404	-341.88	0.91	12	0.15	-16.00	5999.00	13350	20221019	-59.03	5310	20230912	3.01	10400	-47.40	20230213	5310	3.01	20230912	13350	-59.03	20221019	5310	3.01	20230912	2.57	N	148250	500	38 억	225527	N	N	6	N	N
15	20230926	110834	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5560	-20	5	-0.36	53489200	9602	15.66	5570	5650	5500	7250	3910	5580	5570.63	3.05	-582	5940	5760	5540	5360	5140	5650	5250	38	1670	500	3900	10	1	7391186	411	-347.50	0.93	12	0.13	-16.00	5999.00	13350	20221019	-58.35	5310	20230912	4.71	10400	-46.54	20230213	5310	4.71	20230912	13350	-58.35	20221019	5310	4.71	20230912	2.57	N	148250	500	38 억	225527	N	N	6	N	N
16	20230926	100833	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5570	-10	5	-0.18	50821380	9123	14.88	5570	5650	5500	7250	3910	5580	5570.69	3.05	-582	5940	5760	5540	5360	5140	5650	5250	38	1670	500	3900	10	1	7391186	412	-348.12	0.93	12	0.12	-16.00	5999.00	13350	20221019	-58.28	5310	20230912	4.90	10400	-46.44	20230213	5310	4.90	20230912	13350	-58.28	20221019	5310	4.90	20230912	2.57	N	148250	500	38 억	225527	N	N	6	N	N
17	20230926	090836	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5640	60	2	1.08	18281410	3277	5.34	5570	5640	5570	7250	3910	5580	5578.70	3.05	-565	5940	5760	5540	5360	5140	5650	5250	38	1670	500	3900	10	1	7391186	417	-352.50	0.94	12	0.04	-16.00	5999.00	13350	20221019	-57.75	5310	20230912	6.21	10400	-45.77	20230213	5310	6.21	20230912	13350	-57.75	20221019	5310	6.21	20230912	2.57	N	148250	500	38 억	225527	N	N	6	N	N
18	20230925	160834	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5580	-200	5	-3.46	335532140	61319	154.64	5620	5720	5320	7510	4050	5780	5471.91	3.09	-2756	6320	6050	5760	5490	5200	5905	5345	38	1730	500	4040	10	1	7391186	412	-348.75	0.93	12	0.83	-16.00	5999.00	13350	20221019	-58.20	5310	20230912	5.08	10400	-46.35	20230213	5310	5.08	20230912	13350	-58.20	20221019	5310	5.08	20230912	2.66	N	148250	500	38 억	228267	N	N	6	N	N
19	20230925	150837	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5440	-340	5	-5.88	258695700	47437	119.63	5620	5720	5320	7510	4050	5780	5453.46	3.09	-2257	6320	6050	5760	5490	5200	5905	5345	38	1730	500	4040	10	1	7391186	402	-340.00	0.91	12	0.64	-16.00	5999.00	13350	20221019	-59.25	5310	20230912	2.45	10400	-47.69	20230213	5310	2.45	20230912	13350	-59.25	20221019	5310	2.45	20230912	2.66	N	148250	500	38 억	228267	N	N	7	N	N
20	20230925	140824	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5420	-360	5	-6.23	200036320	36590	92.28	5620	5720	5320	7510	4050	5780	5466.97	3.09	3178	6320	6050	5760	5490	5200	5905	5345	38	1730	500	4040	10	1	7391186	401	-338.75	0.90	12	0.50	-16.00	5999.00	13350	20221019	-59.40	5310	20230912	2.07	10400	-47.88	20230213	5310	2.07	20230912	13350	-59.40	20221019	5310	2.07	20230912	2.66	N	148250	500	38 억	228267	N	N	7	N	N
21	20230925	130828	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5430	-350	5	-6.06	196750020	35985	90.75	5620	5720	5320	7510	4050	5780	5467.56	3.09	3417	6320	6050	5760	5490	5200	5905	5345	38	1730	500	4040	10	1	7391186	401	-339.38	0.91	12	0.49	-16.00	5999.00	13350	20221019	-59.33	5310	20230912	2.26	10400	-47.79	20230213	5310	2.26	20230912	13350	-59.33	20221019	5310	2.26	20230912	2.66	N	148250	500	38 억	228267	N	N	7	N	N
22	20230925	120833	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5470	-310	5	-5.36	193680480	35420	89.32	5620	5720	5320	7510	4050	5780	5468.11	3.09	3417	6320	6050	5760	5490	5200	5905	5345	38	1730	500	4040	10	1	7391186	404	-341.88	0.91	12	0.48	-16.00	5999.00	13350	20221019	-59.03	5310	20230912	3.01	10400	-47.40	20230213	5310	3.01	20230912	13350	-59.03	20221019	5310	3.01	20230912	2.66	N	148250	500	38 억	228267	N	N	7	N	N
23	20230925	110828	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5440	-340	5	-5.88	186560370	34114	86.03	5620	5720	5320	7510	4050	5780	5468.73	3.09	3664	6320	6050	5760	5490	5200	5905	5345	38	1730	500	4040	10	1	7391186	402	-340.00	0.91	12	0.46	-16.00	5999.00	13350	20221019	-59.25	5310	20230912	2.45	10400	-47.69	20230213	5310	2.45	20230912	13350	-59.25	20221019	5310	2.45	20230912	2.66	N	148250	500	38 억	228267	N	N	7	N	N
24	20230925	100832	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5670	-110	5	-1.90	35275510	6284	15.85	5620	5720	5580	7510	4050	5780	5613.54	3.09	-397	6320	6050	5760	5490	5200	5905	5345	38	1730	500	4040	10	1	7391186	419	-354.38	0.95	12	0.09	-16.00	5999.00	13350	20221019	-57.53	5310	20230912	6.78	10400	-45.48	20230213	5310	6.78	20230912	13350	-57.53	20221019	5310	6.78	20230912	2.66	N	148250	500	38 억	228267	N	N	7	N	N
25	20230925	090828	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5600	-180	5	-3.11	19132730	3405	8.59	5620	5700	5600	7510	4050	5780	5619.01	3.09	-32	6320	6050	5760	5490	5200	5905	5345	38	1730	500	4040	10	1	7391186	414	-350.00	0.93	12	0.05	-16.00	5999.00	13350	20221019	-58.05	5310	20230912	5.46	10400	-46.15	20230213	5310	5.46	20230912	13350	-58.05	20221019	5310	5.46	20230912	2.66	N	148250	500	38 억	228267	N	N	7	N	N
26	20230922	160859	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5780	-260	5	-4.30	224806590	39653	90.48	6030	6030	5470	7850	4230	6040	5668.95	3.18	-6996	6473	6256	5883	5666	5293	6365	5775	38	1810	500	4220	10	1	7391186	427	-361.25	0.96	12	0.54	-16.00	5999.00	13350	20221019	-56.70	5310	20230912	8.85	10400	-44.42	20230213	5310	8.85	20230912	13350	-56.70	20221019	5310	8.85	20230912	2.69	N	148250	500	38 억	234813	N	N	7	N	N
27	20230922	150853	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5710	-330	5	-5.46	185578850	32832	74.92	6030	6030	5470	7850	4230	6040	5651.90	3.18	-6690	6473	6256	5883	5666	5293	6365	5775	38	1810	500	4220	10	1	7391186	422	-356.88	0.95	12	0.44	-16.00	5999.00	13350	20221019	-57.23	5310	20230912	7.53	10400	-45.10	20230213	5310	7.53	20230912	13350	-57.23	20221019	5310	7.53	20230912	2.69	N	148250	500	38 억	234813	N	N	1	N	N
28	20230922	140853	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5620	-420	5	-6.95	177829570	31459	71.78	6030	6030	5470	7850	4230	6040	5652.25	3.18	-6196	6473	6256	5883	5666	5293	6365	5775	38	1810	500	4220	10	1	7391186	415	-351.25	0.94	12	0.43	-16.00	5999.00	13350	20221019	-57.90	5310	20230912	5.84	10400	-45.96	20230213	5310	5.84	20230912	13350	-57.90	20221019	5310	5.84	20230912	2.69	N	148250	500	38 억	234813	N	N	1	N	N
29	20230922	130800	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5600	-440	5	-7.28	168243520	29747	67.88	6030	6030	5470	7850	4230	6040	5655.30	3.18	-5967	6473	6256	5883	5666	5293	6365	5775	38	1810	500	4220	10	1	7391186	414	-350.00	0.93	12	0.40	-16.00	5999.00	13350	20221019	-58.05	5310	20230912	5.46	10400	-46.15	20230213	5310	5.46	20230912	13350	-58.05	20221019	5310	5.46	20230912	2.69	N	148250	500	38 억	234813	N	N	1	N	N
30	20230922	120758	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5620	-420	5	-6.95	136380800	24075	54.94	6030	6030	5470	7850	4230	6040	5664.21	3.18	-5000	6473	6256	5883	5666	5293	6365	5775	38	1810	500	4220	10	1	7391186	415	-351.25	0.94	12	0.33	-16.00	5999.00	13350	20221019	-57.90	5310	20230912	5.84	10400	-45.96	20230213	5310	5.84	20230912	13350	-57.90	20221019	5310	5.84	20230912	2.69	N	148250	500	38 억	234813	N	N	1	N	N
31	20230922	110755	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5630	-410	5	-6.79	133956540	23645	53.95	6030	6030	5470	7850	4230	6040	5664.69	3.18	-4906	6473	6256	5883	5666	5293	6365	5775	38	1810	500	4220	10	1	7391186	416	-351.88	0.94	12	0.32	-16.00	5999.00	13350	20221019	-57.83	5310	20230912	6.03	10400	-45.87	20230213	5310	6.03	20230912	13350	-57.83	20221019	5310	6.03	20230912	2.69	N	148250	500	38 억	234813	N	N	1	N	N
32	20230922	100755	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5610	-430	5	-7.12	124469960	21954	50.10	6030	6030	5470	7850	4230	6040	5668.90	3.18	-3850	6473	6256	5883	5666	5293	6365	5775	38	1810	500	4220	10	1	7391186	415	-350.62	0.94	12	0.30	-16.00	5999.00	13350	20221019	-57.98	5310	20230912	5.65	10400	-46.06	20230213	5310	5.65	20230912	13350	-57.98	20221019	5310	5.65	20230912	2.69	N	148250	500	38 억	234813	N	N	1	N	N
33	20230922	090751	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5740	-300	5	-4.97	30543200	5151	11.75	6030	6030	5740	7850	4230	6040	5928.70	3.18	-1749	6473	6256	5883	5666	5293	6365	5775	38	1810	500	4220	10	1	7391186	424	-358.75	0.96	12	0.07	-16.00	5999.00	13350	20221019	-57.00	5310	20230912	8.10	10400	-44.81	20230213	5310	8.10	20230912	13350	-57.00	20221019	5310	8.10	20230912	2.69	N	148250	500	38 억	234813	N	N	1	N	N
34	20230921	160758	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	6040	250	2	4.32	239285420	41745	193.96	5790	6100	5510	7520	4060	5790	5731.22	3.23	-3602	5996	5892	5726	5622	5456	5810	5540	38	1730	500	4050	10	1	7391186	446	-377.50	1.01	12	0.56	-16.00	5999.00	13350	20221019	-54.76	5310	20230912	13.75	10400	-41.92	20230213	5310	13.75	20230912	13350	-54.76	20221019	5310	13.75	20230912	2.66	N	148250	500	38 억	238415	N	N	1	N	N
35	20230921	150746	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5650	-140	5	-2.42	115487410	20455	95.04	5790	5850	5510	7520	4060	5790	5645.93	3.23	-3030	5996	5892	5726	5622	5456	5810	5540	38	1730	500	4050	10	1	7391186	418	-353.12	0.94	12	0.28	-16.00	5999.00	13350	20221019	-57.68	5310	20230912	6.40	10400	-45.67	20230213	5310	6.40	20230912	13350	-57.68	20221019	5310	6.40	20230912	2.66	N	148250	500	38 억	238415	N	N	2	N	N
36	20230921	140753	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5590	-200	5	-3.45	86800650	15344	71.29	5790	5850	5510	7520	4060	5790	5656.98	3.23	-2579	5996	5892	5726	5622	5456	5810	5540	38	1730	500	4050	10	1	7391186	413	-349.38	0.93	12	0.21	-16.00	5999.00	13350	20221019	-58.13	5310	20230912	5.27	10400	-46.25	20230213	5310	5.27	20230912	13350	-58.13	20221019	5310	5.27	20230912	2.66	N	148250	500	38 억	238415	N	N	2	N	N
37	20230921	130746	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5570	-220	5	-3.80	72703110	12828	59.60	5790	5850	5510	7520	4060	5790	5667.53	3.23	-2228	5996	5892	5726	5622	5456	5810	5540	38	1730	500	4050	10	1	7391186	412	-348.12	0.93	12	0.17	-16.00	5999.00	13350	20221019	-58.28	5310	20230912	4.90	10400	-46.44	20230213	5310	4.90	20230912	13350	-58.28	20221019	5310	4.90	20230912	2.66	N	148250	500	38 억	238415	N	N	2	N	N
38	20230921	120739	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5610	-180	5	-3.11	59849010	10529	48.92	5790	5850	5510	7520	4060	5790	5684.21	3.23	-2016	5996	5892	5726	5622	5456	5810	5540	38	1730	500	4050	10	1	7391186	415	-350.62	0.94	12	0.14	-16.00	5999.00	13350	20221019	-57.98	5310	20230912	5.65	10400	-46.06	20230213	5310	5.65	20230912	13350	-57.98	20221019	5310	5.65	20230912	2.66	N	148250	500	38 억	238415	N	N	2	N	N
39	20230921	110758	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5630	-160	5	-2.76	52325600	9189	42.69	5790	5850	5510	7520	4060	5790	5694.37	3.23	-1594	5996	5892	5726	5622	5456	5810	5540	38	1730	500	4050	10	1	7391186	416	-351.88	0.94	12	0.12	-16.00	5999.00	13350	20221019	-57.83	5310	20230912	6.03	10400	-45.87	20230213	5310	6.03	20230912	13350	-57.83	20221019	5310	6.03	20230912	2.66	N	148250	500	38 억	238415	N	N	2	N	N
40	20230921	100742	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5650	-140	5	-2.42	29975650	5202	24.17	5790	5850	5650	7520	4060	5790	5762.33	3.23	-1096	5996	5892	5726	5622	5456	5810	5540	38	1730	500	4050	10	1	7391186	418	-353.12	0.94	12	0.07	-16.00	5999.00	13350	20221019	-57.68	5310	20230912	6.40	10400	-45.67	20230213	5310	6.40	20230912	13350	-57.68	20221019	5310	6.40	20230912	2.66	N	148250	500	38 억	238415	N	N	2	N	N
41	20230921	090749	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5830	40	2	0.69	14965400	2569	11.94	5790	5850	5780	7520	4060	5790	5825.38	3.23	-114	5996	5892	5726	5622	5456	5810	5540	38	1730	500	4050	10	1	7391186	431	-364.38	0.97	12	0.03	-16.00	5999.00	13350	20221019	-56.33	5310	20230912	9.79	10400	-43.94	20230213	5310	9.79	20230912	13350	-56.33	20221019	5310	9.79	20230912	2.66	N	148250	500	38 억	238415	N	N	2	N	N
42	20230920	160751	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5790	10	2	0.17	122628490	21519	122.18	5820	5830	5560	7510	4050	5780	5698.58	3.26	-2193	5946	5862	5766	5682	5586	5905	5725	38	1730	500	4040	10	1	7391186	428	-361.88	0.97	12	0.29	-16.00	5999.00	13350	20221019	-56.63	5310	20230912	9.04	10400	-44.33	20230213	5310	9.04	20230912	13350	-56.63	20221019	5310	9.04	20230912	2.67	N	148250	500	38 억	240584	N	N	2	N	N
43	20230920	150732	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5670	-110	5	-1.90	88077850	15500	88.00	5820	5830	5560	7510	4050	5780	5682.44	3.26	-1596	5946	5862	5766	5682	5586	5905	5725	38	1730	500	4040	10	1	7391186	419	-354.38	0.95	12	0.21	-16.00	5999.00	13350	20221019	-57.53	5310	20230912	6.78	10400	-45.48	20230213	5310	6.78	20230912	13350	-57.53	20221019	5310	6.78	20230912	2.67	N	148250	500	38 억	240584	N	N	25	N	N
44	20230920	140743	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5660	-120	5	-2.08	83843650	14750	83.74	5820	5830	5560	7510	4050	5780	5684.32	3.26	-1123	5946	5862	5766	5682	5586	5905	5725	38	1730	500	4040	10	1	7391186	418	-353.75	0.94	12	0.20	-16.00	5999.00	13350	20221019	-57.60	5310	20230912	6.59	10400	-45.58	20230213	5310	6.59	20230912	13350	-57.60	20221019	5310	6.59	20230912	2.67	N	148250	500	38 억	240584	N	N	25	N	N
45	20230920	130738	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5640	-140	5	-2.42	72983150	12813	72.75	5820	5830	5600	7510	4050	5780	5696.02	3.26	-1212	5946	5862	5766	5682	5586	5905	5725	38	1730	500	4040	10	1	7391186	417	-352.50	0.94	12	0.17	-16.00	5999.00	13350	20221019	-57.75	5310	20230912	6.21	10400	-45.77	20230213	5310	6.21	20230912	13350	-57.75	20221019	5310	6.21	20230912	2.67	N	148250	500	38 억	240584	N	N	25	N	N
46	20230920	120735	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5690	-90	5	-1.56	66404570	11649	66.14	5820	5830	5600	7510	4050	5780	5700.45	3.26	-1095	5946	5862	5766	5682	5586	5905	5725	38	1730	500	4040	10	1	7391186	421	-355.62	0.95	12	0.16	-16.00	5999.00	13350	20221019	-57.38	5310	20230912	7.16	10400	-45.29	20230213	5310	7.16	20230912	13350	-57.38	20221019	5310	7.16	20230912	2.67	N	148250	500	38 억	240584	N	N	25	N	N
47	20230920	110744	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5680	-100	5	-1.73	56742570	9940	56.44	5820	5830	5600	7510	4050	5780	5708.51	3.26	-953	5946	5862	5766	5682	5586	5905	5725	38	1730	500	4040	10	1	7391186	420	-355.00	0.95	12	0.13	-16.00	5999.00	13350	20221019	-57.45	5310	20230912	6.97	10400	-45.38	20230213	5310	6.97	20230912	13350	-57.45	20221019	5310	6.97	20230912	2.67	N	148250	500	38 억	240584	N	N	25	N	N
48	20230920	100729	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5760	-20	5	-0.35	38854090	6780	38.49	5820	5830	5670	7510	4050	5780	5730.69	3.26	-1187	5946	5862	5766	5682	5586	5905	5725	38	1730	500	4040	10	1	7391186	426	-360.00	0.96	12	0.09	-16.00	5999.00	13350	20221019	-56.85	5310	20230912	8.47	10400	-44.62	20230213	5310	8.47	20230912	13350	-56.85	20221019	5310	8.47	20230912	2.67	N	148250	500	38 억	240584	N	N	25	N	N
49	20230920	090738	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5810	30	2	0.52	4971270	859	4.88	5820	5830	5710	7510	4050	5780	5787.28	3.26	-614	5946	5862	5766	5682	5586	5905	5725	38	1730	500	4040	10	1	7391186	429	-363.12	0.97	12	0.01	-16.00	5999.00	13350	20221019	-56.48	5310	20230912	9.42	10400	-44.13	20230213	5310	9.42	20230912	13350	-56.48	20221019	5310	9.42	20230912	2.67	N	148250	500	38 억	240584	N	N	25	N	N
50	20230919	160734	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5780	-60	5	-1.03	101861810	17579	37.58	5750	5850	5670	7590	4090	5840	5794.52	3.30	-3155	6040	5940	5750	5650	5460	5990	5700	38	1750	500	4080	10	1	7391186	427	-361.25	0.96	12	0.24	-16.00	5999.00	13350	20221019	-56.70	5310	20230912	8.85	10400	-44.42	20230213	5310	8.85	20230912	13350	-56.70	20221019	5310	8.85	20230912	2.67	N	148250	500	38 억	243708	N	N	25	N	N
51	20230919	150737	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5800	-40	5	-0.68	94926550	16380	35.02	5750	5850	5670	7590	4090	5840	5795.27	3.30	-3095	6040	5940	5750	5650	5460	5990	5700	38	1750	500	4080	10	1	7391186	429	-362.50	0.97	12	0.22	-16.00	5999.00	13350	20221019	-56.55	5310	20230912	9.23	10400	-44.23	20230213	5310	9.23	20230912	13350	-56.55	20221019	5310	9.23	20230912	2.67	N	148250	500	38 억	243708	N	N	86	N	N
52	20230919	140735	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5790	-50	5	-0.86	81820100	14116	30.18	5750	5850	5670	7590	4090	5840	5796.27	3.30	-3099	6040	5940	5750	5650	5460	5990	5700	38	1750	500	4080	10	1	7391186	428	-361.88	0.97	12	0.19	-16.00	5999.00	13350	20221019	-56.63	5310	20230912	9.04	10400	-44.33	20230213	5310	9.04	20230912	13350	-56.63	20221019	5310	9.04	20230912	2.67	N	148250	500	38 억	243708	N	N	86	N	N
53	20230919	130722	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5800	-40	5	-0.68	59045450	10192	21.79	5750	5850	5670	7590	4090	5840	5793.31	3.30	-3415	6040	5940	5750	5650	5460	5990	5700	38	1750	500	4080	10	1	7391186	429	-362.50	0.97	12	0.14	-16.00	5999.00	13350	20221019	-56.55	5310	20230912	9.23	10400	-44.23	20230213	5310	9.23	20230912	13350	-56.55	20221019	5310	9.23	20230912	2.67	N	148250	500	38 억	243708	N	N	86	N	N
54	20230919	120739	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5800	-40	5	-0.68	54857860	9470	20.24	5750	5850	5670	7590	4090	5840	5792.80	3.30	-3401	6040	5940	5750	5650	5460	5990	5700	38	1750	500	4080	10	1	7391186	429	-362.50	0.97	12	0.13	-16.00	5999.00	13350	20221019	-56.55	5310	20230912	9.23	10400	-44.23	20230213	5310	9.23	20230912	13350	-56.55	20221019	5310	9.23	20230912	2.67	N	148250	500	38 억	243708	N	N	86	N	N
55	20230919	110742	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5840	0	3	0.00	42954800	7420	15.86	5750	5850	5670	7590	4090	5840	5789.06	3.30	-3058	6040	5940	5750	5650	5460	5990	5700	38	1750	500	4080	10	1	7391186	432	-365.00	0.97	12	0.10	-16.00	5999.00	13350	20221019	-56.25	5310	20230912	9.98	10400	-43.85	20230213	5310	9.98	20230912	13350	-56.25	20221019	5310	9.98	20230912	2.67	N	148250	500	38 억	243708	N	N	86	N	N
56	20230919	100735	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5810	-30	5	-0.51	24295530	4220	9.02	5750	5830	5670	7590	4090	5840	5757.23	3.30	-2234	6040	5940	5750	5650	5460	5990	5700	38	1750	500	4080	10	1	7391186	429	-363.12	0.97	12	0.06	-16.00	5999.00	13350	20221019	-56.48	5310	20230912	9.42	10400	-44.13	20230213	5310	9.42	20230912	13350	-56.48	20221019	5310	9.42	20230912	2.67	N	148250	500	38 억	243708	N	N	86	N	N
57	20230919	090732	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5790	-50	5	-0.86	3810390	664	1.42	5750	5830	5670	7590	4090	5840	5738.54	3.30	-81	6040	5940	5750	5650	5460	5990	5700	38	1750	500	4080	10	1	7391186	428	-361.88	0.97	12	0.01	-16.00	5999.00	13350	20221019	-56.63	5310	20230912	9.04	10400	-44.33	20230213	5310	9.04	20230912	13350	-56.63	20221019	5310	9.04	20230912	2.67	N	148250	500	38 억	243708	N	N	86	N	N
58	20230918	160735	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5840	90	2	1.57	266328750	46696	132.00	5750	5850	5560	7470	4030	5750	5703.46	3.51	-15304	5983	5866	5683	5566	5383	5925	5625	38	1720	500	4020	10	1	7391186	432	-365.00	0.97	12	0.63	-16.00	5999.00	13350	20221019	-56.25	5310	20230912	9.98	10400	-43.85	20230213	5310	9.98	20230912	13350	-56.25	20221019	5310	9.98	20230912	2.67	N	148250	500	38 억	259304	N	N	86	N	N
59	20230918	150732	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5740	-10	5	-0.17	234362890	41162	116.36	5750	5850	5560	7470	4030	5750	5693.67	3.51	-15046	5983	5866	5683	5566	5383	5925	5625	38	1720	500	4020	10	1	7391186	424	-358.75	0.96	12	0.56	-16.00	5999.00	13350	20221019	-57.00	5310	20230912	8.10	10400	-44.81	20230213	5310	8.10	20230912	13350	-57.00	20221019	5310	8.10	20230912	2.67	N	148250	500	38 억	259304	N	N	122	N	N
60	20230918	140752	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5700	-50	5	-0.87	226608410	39795	112.49	5750	5850	5560	7470	4030	5750	5694.39	3.51	-14995	5983	5866	5683	5566	5383	5925	5625	38	1720	500	4020	10	1	7391186	421	-356.25	0.95	12	0.54	-16.00	5999.00	13350	20221019	-57.30	5310	20230912	7.34	10400	-45.19	20230213	5310	7.34	20230912	13350	-57.30	20221019	5310	7.34	20230912	2.67	N	148250	500	38 억	259304	N	N	122	N	N
61	20230918	130734	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5670	-80	5	-1.39	197359150	34630	97.89	5750	5850	5560	7470	4030	5750	5699.08	3.51	-14633	5983	5866	5683	5566	5383	5925	5625	38	1720	500	4020	10	1	7391186	419	-354.38	0.95	12	0.47	-16.00	5999.00	13350	20221019	-57.53	5310	20230912	6.78	10400	-45.48	20230213	5310	6.78	20230912	13350	-57.53	20221019	5310	6.78	20230912	2.67	N	148250	500	38 억	259304	N	N	122	N	N
62	20230918	120736	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5680	-70	5	-1.22	189113010	33177	93.79	5750	5850	5560	7470	4030	5750	5700.12	3.51	-14344	5983	5866	5683	5566	5383	5925	5625	38	1720	500	4020	10	1	7391186	420	-355.00	0.95	12	0.45	-16.00	5999.00	13350	20221019	-57.45	5310	20230912	6.97	10400	-45.38	20230213	5310	6.97	20230912	13350	-57.45	20221019	5310	6.97	20230912	2.67	N	148250	500	38 억	259304	N	N	122	N	N
63	20230918	110725	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5750	0	3	0.00	178515410	31311	88.51	5750	5850	5560	7470	4030	5750	5701.36	3.51	-13568	5983	5866	5683	5566	5383	5925	5625	38	1720	500	4020	10	1	7391186	425	-359.38	0.96	12	0.42	-16.00	5999.00	13350	20221019	-56.93	5310	20230912	8.29	10400	-44.71	20230213	5310	8.29	20230912	13350	-56.93	20221019	5310	8.29	20230912	2.67	N	148250	500	38 억	259304	N	N	122	N	N
64	20230918	100721	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5750	0	3	0.00	159748910	28024	79.22	5750	5850	5560	7470	4030	5750	5700.43	3.51	-13327	5983	5866	5683	5566	5383	5925	5625	38	1720	500	4020	10	1	7391186	425	-359.38	0.96	12	0.38	-16.00	5999.00	13350	20221019	-56.93	5310	20230912	8.29	10400	-44.71	20230213	5310	8.29	20230912	13350	-56.93	20221019	5310	8.29	20230912	2.67	N	148250	500	38 억	259304	N	N	122	N	N
65	20230918	090725	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5610	-140	5	-2.43	62000010	10914	30.85	5750	5800	5560	7470	4030	5750	5680.78	3.51	-7033	5983	5866	5683	5566	5383	5925	5625	38	1720	500	4020	10	1	7391186	415	-350.62	0.94	12	0.15	-16.00	5999.00	13350	20221019	-57.98	5310	20230912	5.65	10400	-46.06	20230213	5310	5.65	20230912	13350	-57.98	20221019	5310	5.65	20230912	2.67	N	148250	500	38 억	259304	N	N	122	N	N
66	20230915	160730	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5750	60	2	1.05	198193740	35374	205.76	5660	5800	5500	7390	3990	5690	5602.76	3.60	-6936	5930	5810	5660	5540	5390	5735	5465	38	1700	500	3980	10	1	7391186	425	-359.38	0.96	12	0.48	-16.00	5999.00	13350	20221019	-56.93	5310	20230912	8.29	10400	-44.71	20230213	5310	8.29	20230912	13350	-56.93	20221019	5310	8.29	20230912	2.73	N	148250	500	38 억	265907	N	N	122	N	N
67	20230915	150730	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5650	-40	5	-0.70	149137820	26772	155.72	5660	5680	5500	7390	3990	5690	5570.66	3.60	-6651	5930	5810	5660	5540	5390	5735	5465	38	1700	500	3980	10	1	7391186	418	-353.12	0.94	12	0.36	-16.00	5999.00	13350	20221019	-57.68	5310	20230912	6.40	10400	-45.67	20230213	5310	6.40	20230912	13350	-57.68	20221019	5310	6.40	20230912	2.73	N	148250	500	38 억	265907	N	N	13	N	N
68	20230915	140729	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5580	-110	5	-1.93	112938860	20281	117.97	5660	5680	5500	7390	3990	5690	5568.70	3.60	-5421	5930	5810	5660	5540	5390	5735	5465	38	1700	500	3980	10	1	7391186	412	-348.75	0.93	12	0.27	-16.00	5999.00	13350	20221019	-58.20	5310	20230912	5.08	10400	-46.35	20230213	5310	5.08	20230912	13350	-58.20	20221019	5310	5.08	20230912	2.73	N	148250	500	38 억	265907	N	N	13	N	N
69	20230915	130723	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5510	-180	5	-3.16	106278080	19077	110.96	5660	5680	5500	7390	3990	5690	5571.01	3.60	-4644	5930	5810	5660	5540	5390	5735	5465	38	1700	500	3980	10	1	7391186	407	-344.38	0.92	12	0.26	-16.00	5999.00	13350	20221019	-58.73	5310	20230912	3.77	10400	-47.02	20230213	5310	3.77	20230912	13350	-58.73	20221019	5310	3.77	20230912	2.73	N	148250	500	38 억	265907	N	N	13	N	N
70	20230915	120731	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5650	-40	5	-0.70	56774670	10164	59.12	5660	5680	5520	7390	3990	5690	5585.86	3.60	-3285	5930	5810	5660	5540	5390	5735	5465	38	1700	500	3980	10	1	7391186	418	-353.12	0.94	12	0.14	-16.00	5999.00	13350	20221019	-57.68	5310	20230912	6.40	10400	-45.67	20230213	5310	6.40	20230912	13350	-57.68	20221019	5310	6.40	20230912	2.73	N	148250	500	38 억	265907	N	N	13	N	N
71	20230915	110737	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5560	-130	5	-2.28	45316130	8108	47.16	5660	5680	5520	7390	3990	5690	5589.06	3.60	-2874	5930	5810	5660	5540	5390	5735	5465	38	1700	500	3980	10	1	7391186	411	-347.50	0.93	12	0.11	-16.00	5999.00	13350	20221019	-58.35	5310	20230912	4.71	10400	-46.54	20230213	5310	4.71	20230912	13350	-58.35	20221019	5310	4.71	20230912	2.73	N	148250	500	38 억	265907	N	N	13	N	N
72	20230915	100733	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5600	-90	5	-1.58	28294750	5042	29.33	5660	5680	5560	7390	3990	5690	5611.81	3.60	-2284	5930	5810	5660	5540	5390	5735	5465	38	1700	500	3980	10	1	7391186	414	-350.00	0.93	12	0.07	-16.00	5999.00	13350	20221019	-58.05	5310	20230912	5.46	10400	-46.15	20230213	5310	5.46	20230912	13350	-58.05	20221019	5310	5.46	20230912	2.73	N	148250	500	38 억	265907	N	N	13	N	N
73	20230915	090724	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5570	-120	5	-2.11	4791010	851	4.95	5660	5660	5570	7390	3990	5690	5629.86	3.60	-435	5930	5810	5660	5540	5390	5735	5465	38	1700	500	3980	10	1	7391186	412	-348.12	0.93	12	0.01	-16.00	5999.00	13350	20221019	-58.28	5310	20230912	4.90	10400	-46.44	20230213	5310	4.90	20230912	13350	-58.28	20221019	5310	4.90	20230912	2.73	N	148250	500	38 억	265907	N	N	13	N	N
74	20230914	160733	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5690	-80	5	-1.39	96372530	17165	55.53	5780	5780	5510	7500	4040	5770	5614.48	3.62	-2034	6070	5920	5620	5470	5170	5995	5545	38	1730	500	4030	10	1	7391186	421	-355.62	0.95	12	0.23	-16.00	5999.00	13350	20221019	-57.38	5310	20230912	7.16	10400	-45.29	20230213	5310	7.16	20230912	13350	-57.38	20221019	5310	7.16	20230912	2.72	N	148250	500	38 억	267282	N	N	13	N	N
75	20230914	150712	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5550	-220	5	-3.81	80701300	14395	46.57	5780	5780	5510	7500	4040	5770	5606.20	3.62	-1364	6070	5920	5620	5470	5170	5995	5545	38	1730	500	4030	10	1	7391186	410	-346.88	0.93	12	0.19	-16.00	5999.00	13350	20221019	-58.43	5310	20230912	4.52	10400	-46.63	20230213	5310	4.52	20230912	13350	-58.43	20221019	5310	4.52	20230912	2.72	N	148250	500	38 억	267282	N	N	23	N	N
76	20230914	140724	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5600	-170	5	-2.95	69476020	12370	40.02	5780	5780	5510	7500	4040	5770	5616.49	3.62	-1269	6070	5920	5620	5470	5170	5995	5545	38	1730	500	4030	10	1	7391186	414	-350.00	0.93	12	0.17	-16.00	5999.00	13350	20221019	-58.05	5310	20230912	5.46	10400	-46.15	20230213	5310	5.46	20230912	13350	-58.05	20221019	5310	5.46	20230912	2.72	N	148250	500	38 억	267282	N	N	23	N	N
77	20230914	130710	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5540	-230	5	-3.99	58270100	10347	33.47	5780	5780	5510	7500	4040	5770	5631.59	3.62	-1103	6070	5920	5620	5470	5170	5995	5545	38	1730	500	4030	10	1	7391186	409	-346.25	0.92	12	0.14	-16.00	5999.00	13350	20221019	-58.50	5310	20230912	4.33	10400	-46.73	20230213	5310	4.33	20230912	13350	-58.50	20221019	5310	4.33	20230912	2.72	N	148250	500	38 억	267282	N	N	23	N	N
78	20230914	120720	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5600	-170	5	-2.95	52907460	9382	30.35	5780	5780	5510	7500	4040	5770	5639.25	3.62	-1137	6070	5920	5620	5470	5170	5995	5545	38	1730	500	4030	10	1	7391186	414	-350.00	0.93	12	0.13	-16.00	5999.00	13350	20221019	-58.05	5310	20230912	5.46	10400	-46.15	20230213	5310	5.46	20230912	13350	-58.05	20221019	5310	5.46	20230912	2.72	N	148250	500	38 억	267282	N	N	23	N	N
79	20230914	110713	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5600	-170	5	-2.95	33527330	5894	19.07	5780	5780	5510	7500	4040	5770	5688.38	3.62	-1700	6070	5920	5620	5470	5170	5995	5545	38	1730	500	4030	10	1	7391186	414	-350.00	0.93	12	0.08	-16.00	5999.00	13350	20221019	-58.05	5310	20230912	5.46	10400	-46.15	20230213	5310	5.46	20230912	13350	-58.05	20221019	5310	5.46	20230912	2.72	N	148250	500	38 억	267282	N	N	23	N	N
80	20230914	100708	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5630	-140	5	-2.43	30129350	5288	17.11	5780	5780	5510	7500	4040	5770	5697.68	3.62	-1285	6070	5920	5620	5470	5170	5995	5545	38	1730	500	4030	10	1	7391186	416	-351.88	0.94	12	0.07	-16.00	5999.00	13350	20221019	-57.83	5310	20230912	6.03	10400	-45.87	20230213	5310	6.03	20230912	13350	-57.83	20221019	5310	6.03	20230912	2.72	N	148250	500	38 억	267282	N	N	23	N	N
81	20230914	090721	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5640	-130	5	-2.25	25769080	4509	14.59	5780	5780	5510	7500	4040	5770	5715.03	3.62	-1157	6070	5920	5620	5470	5170	5995	5545	38	1730	500	4030	10	1	7391186	417	-352.50	0.94	12	0.06	-16.00	5999.00	13350	20221019	-57.75	5310	20230912	6.21	10400	-45.77	20230213	5310	6.21	20230912	13350	-57.75	20221019	5310	6.21	20230912	2.72	N	148250	500	38 억	267282	N	N	23	N	N
82	20230913	160725	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5770	270	2	4.91	163448670	29543	77.46	5370	5770	5320	7150	3850	5500	5523.81	3.62	-278	5666	5582	5446	5362	5226	5625	5405	38	1650	500	3850	10	1	7391186	426	-360.62	0.96	12	0.40	-16.00	5999.00	13350	20221019	-56.78	5310	20230912	8.66	10400	-44.52	20230213	5310	8.66	20230912	13350	-56.78	20221019	5310	8.66	20230912	2.75	N	148250	500	38 억	267545	N	N	23	N	N
83	20230913	150719	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5420	-80	5	-1.45	36023450	6692	17.55	5370	5450	5320	7150	3850	5500	5383.06	3.62	-1069	5666	5582	5446	5362	5226	5625	5405	38	1650	500	3850	10	1	7391186	401	-338.75	0.90	12	0.09	-16.00	5999.00	13350	20221019	-59.40	5310	20230912	2.07	10400	-47.88	20230213	5310	2.07	20230912	13350	-59.40	20221019	5310	2.07	20230912	2.75	N	148250	500	38 억	267545	N	N	1	N	N
84	20230913	140725	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5400	-100	5	-1.82	30574520	5687	14.91	5370	5450	5320	7150	3850	5500	5376.21	3.62	-841	5666	5582	5446	5362	5226	5625	5405	38	1650	500	3850	10	1	7391186	399	-337.50	0.90	12	0.08	-16.00	5999.00	13350	20221019	-59.55	5310	20230912	1.69	10400	-48.08	20230213	5310	1.69	20230912	13350	-59.55	20221019	5310	1.69	20230912	2.75	N	148250	500	38 억	267545	N	N	1	N	N
85	20230913	130702	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5380	-120	5	-2.18	29189880	5430	14.24	5370	5450	5320	7150	3850	5500	5375.67	3.62	-748	5666	5582	5446	5362	5226	5625	5405	38	1650	500	3850	10	1	7391186	398	-336.25	0.90	12	0.07	-16.00	5999.00	13350	20221019	-59.70	5310	20230912	1.32	10400	-48.27	20230213	5310	1.32	20230912	13350	-59.70	20221019	5310	1.32	20230912	2.75	N	148250	500	38 억	267545	N	N	1	N	N
86	20230913	120721	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5390	-110	5	-2.00	27655480	5144	13.49	5370	5450	5320	7150	3850	5500	5376.26	3.62	-728	5666	5582	5446	5362	5226	5625	5405	38	1650	500	3850	10	1	7391186	398	-336.88	0.90	12	0.07	-16.00	5999.00	13350	20221019	-59.63	5310	20230912	1.51	10400	-48.17	20230213	5310	1.51	20230912	13350	-59.63	20221019	5310	1.51	20230912	2.75	N	148250	500	38 억	267545	N	N	1	N	N
87	20230913	110721	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5410	-90	5	-1.64	25729700	4786	12.55	5370	5450	5320	7150	3850	5500	5376.03	3.62	-822	5666	5582	5446	5362	5226	5625	5405	38	1650	500	3850	10	1	7391186	400	-338.12	0.90	12	0.06	-16.00	5999.00	13350	20221019	-59.48	5310	20230912	1.88	10400	-47.98	20230213	5310	1.88	20230912	13350	-59.48	20221019	5310	1.88	20230912	2.75	N	148250	500	38 억	267545	N	N	1	N	N
88	20230913	100713	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5410	-90	5	-1.64	20748100	3858	10.12	5370	5450	5320	7150	3850	5500	5377.94	3.62	-615	5666	5582	5446	5362	5226	5625	5405	38	1650	500	3850	10	1	7391186	400	-338.12	0.90	12	0.05	-16.00	5999.00	13350	20221019	-59.48	5310	20230912	1.88	10400	-47.98	20230213	5310	1.88	20230912	13350	-59.48	20221019	5310	1.88	20230912	2.75	N	148250	500	38 억	267545	N	N	1	N	N
89	20230913	090707	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5450	-50	5	-0.91	8354180	1551	4.07	5370	5450	5360	7150	3850	5500	5386.32	3.62	-347	5666	5582	5446	5362	5226	5625	5405	38	1650	500	3850	10	1	7391186	403	-340.62	0.91	12	0.02	-16.00	5999.00	13350	20221019	-59.18	5310	20230912	2.64	10400	-47.60	20230213	5310	2.64	20230912	13350	-59.18	20221019	5310	2.64	20230912	2.75	N	148250	500	38 억	267545	N	N	1	N	N
90	20230912	160703	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	5500	-30	5	-0.54	206224230	38140	154.83	5460	5530	5310	7180	3880	5530	5407.03	3.68	-4454	5863	5696	5613	5446	5363	5655	5405	38	1650	500	3870	10	1	7391186	407	-343.75	0.92	12	0.52	-16.00	5999.00	13350	20221019	-58.80	5310	20230912	3.58	10400	-47.12	20230213	5310	3.58	20230912	13350	-58.80	20221019	5310	3.58	20230912	2.79	N	148250	500	38 억	271999	N	N	1	N	N
91	20230912	150712	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	5340	-190	5	-3.44	166894260	30834	125.17	5460	5530	5310	7180	3880	5530	5412.67	3.68	-3607	5863	5696	5613	5446	5363	5655	5405	38	1650	500	3870	10	1	7391186	395	-333.75	0.89	12	0.42	-16.00	5999.00	13350	20221019	-60.00	5310	20230912	0.56	10400	-48.65	20230213	5310	0.56	20230912	13350	-60.00	20221019	5310	0.56	20230912	2.79	N	148250	500	38 억	271999	N	N	0	N	N
92	20230912	140709	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	5390	-140	5	-2.53	122264680	22484	91.28	5460	5530	5350	7180	3880	5530	5437.85	3.68	-3417	5863	5696	5613	5446	5363	5655	5405	38	1650	500	3870	10	1	7391186	398	-336.88	0.90	12	0.30	-16.00	5999.00	13350	20221019	-59.63	5350	20230912	0.75	10400	-48.17	20230213	5350	0.75	20230912	13350	-59.63	20221019	5350	0.75	20230912	2.79	N	148250	500	38 억	271999	N	N	0	N	N
93	20230912	130702	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	5430	-100	5	-1.81	109055420	20042	81.36	5460	5530	5350	7180	3880	5530	5441.34	3.68	-2244	5863	5696	5613	5446	5363	5655	5405	38	1650	500	3870	10	1	7391186	401	-339.38	0.91	12	0.27	-16.00	5999.00	13350	20221019	-59.33	5350	20230912	1.50	10400	-47.79	20230213	5350	1.50	20230912	13350	-59.33	20221019	5350	1.50	20230912	2.79	N	148250	500	38 억	271999	N	N	0	N	N
94	20230912	120658	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	5400	-130	5	-2.35	97700630	17944	72.85	5460	5530	5350	7180	3880	5530	5444.75	3.68	-1697	5863	5696	5613	5446	5363	5655	5405	38	1650	500	3870	10	1	7391186	399	-337.50	0.90	12	0.24	-16.00	5999.00	13350	20221019	-59.55	5350	20230912	0.93	10400	-48.08	20230213	5350	0.93	20230912	13350	-59.55	20221019	5350	0.93	20230912	2.79	N	148250	500	38 억	271999	N	N	0	N	N
95	20230912	110706	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5490	-40	5	-0.72	47367880	8646	35.10	5460	5530	5440	7180	3880	5530	5478.59	3.68	-1115	5863	5696	5613	5446	5363	5655	5405	38	1650	500	3870	10	1	7391186	406	-343.12	0.92	12	0.12	-16.00	5999.00	13350	20221019	-58.88	5430	20230829	1.10	10400	-47.21	20230213	5430	1.10	20230829	13350	-58.88	20221019	5430	1.10	20230829	2.79	N	148250	500	38 억	271999	N	N	0	N	N
96	20230912	100700	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5500	-30	5	-0.54	40589710	7405	30.06	5460	5530	5460	7180	3880	5530	5481.39	3.68	-555	5863	5696	5613	5446	5363	5655	5405	38	1650	500	3870	10	1	7391186	407	-343.75	0.92	12	0.10	-16.00	5999.00	13350	20221019	-58.80	5430	20230829	1.29	10400	-47.12	20230213	5430	1.29	20230829	13350	-58.80	20221019	5430	1.29	20230829	2.79	N	148250	500	38 억	271999	N	N	0	N	N
97	20230912	090716	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5520	-10	5	-0.18	16083720	2941	11.94	5460	5530	5460	7180	3880	5530	5468.79	3.68	-332	5863	5696	5613	5446	5363	5655	5405	38	1650	500	3870	10	1	7391186	408	-345.00	0.92	12	0.04	-16.00	5999.00	13350	20221019	-58.65	5430	20230829	1.66	10400	-46.92	20230213	5430	1.66	20230829	13350	-58.65	20221019	5430	1.66	20230829	2.79	N	148250	500	38 억	271999	N	N	0	N	N
98	20230911	160659	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5530	-220	5	-3.83	137258640	24627	121.98	5750	5780	5530	7470	4030	5750	5573.50	3.70	-1808	5996	5872	5716	5592	5436	5935	5655	38	1720	500	4020	10	1	7391186	409	-345.62	0.92	12	0.33	-16.00	5999.00	13350	20221019	-58.58	5430	20230829	1.84	10400	-46.83	20230213	5430	1.84	20230829	13350	-58.58	20221019	5430	1.84	20230829	2.79	N	148250	500	38 억	273807	N	N	0	N	N
99	20230911	150704	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5560	-190	5	-3.30	96978290	17356	85.97	5750	5780	5540	7470	4030	5750	5587.59	3.70	-1340	5996	5872	5716	5592	5436	5935	5655	38	1720	500	4020	10	1	7391186	411	-347.50	0.93	12	0.23	-16.00	5999.00	13350	20221019	-58.35	5430	20230829	2.39	10400	-46.54	20230213	5430	2.39	20230829	13350	-58.35	20221019	5430	2.39	20230829	2.79	N	148250	500	38 억	273807	N	N	0	N	N
100	20230911	140715	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5590	-160	5	-2.78	89110030	15945	78.98	5750	5780	5540	7470	4030	5750	5588.59	3.70	-975	5996	5872	5716	5592	5436	5935	5655	38	1720	500	4020	10	1	7391186	413	-349.38	0.93	12	0.22	-16.00	5999.00	13350	20221019	-58.13	5430	20230829	2.95	10400	-46.25	20230213	5430	2.95	20230829	13350	-58.13	20221019	5430	2.95	20230829	2.79	N	148250	500	38 억	273807	N	N	0	N	N
101	20230911	130648	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5590	-160	5	-2.78	41359130	7367	36.49	5750	5780	5550	7470	4030	5750	5614.11	3.70	-981	5996	5872	5716	5592	5436	5935	5655	38	1720	500	4020	10	1	7391186	413	-349.38	0.93	12	0.10	-16.00	5999.00	13350	20221019	-58.13	5430	20230829	2.95	10400	-46.25	20230213	5430	2.95	20230829	13350	-58.13	20221019	5430	2.95	20230829	2.79	N	148250	500	38 억	273807	N	N	0	N	N
102	20230911	120659	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5630	-120	5	-2.09	40272580	7173	35.53	5750	5780	5550	7470	4030	5750	5614.47	3.70	-967	5996	5872	5716	5592	5436	5935	5655	38	1720	500	4020	10	1	7391186	416	-351.88	0.94	12	0.10	-16.00	5999.00	13350	20221019	-57.83	5430	20230829	3.68	10400	-45.87	20230213	5430	3.68	20230829	13350	-57.83	20221019	5430	3.68	20230829	2.79	N	148250	500	38 억	273807	N	N	0	N	N
103	20230911	110648	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5650	-100	5	-1.74	15965770	2823	13.98	5750	5780	5590	7470	4030	5750	5655.60	3.70	-731	5996	5872	5716	5592	5436	5935	5655	38	1720	500	4020	10	1	7391186	418	-353.12	0.94	12	0.04	-16.00	5999.00	13350	20221019	-57.68	5430	20230829	4.05	10400	-45.67	20230213	5430	4.05	20230829	13350	-57.68	20221019	5430	4.05	20230829	2.79	N	148250	500	38 억	273807	N	N	0	N	N
104	20230911	100650	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5650	-100	5	-1.74	12155970	2145	10.62	5750	5780	5590	7470	4030	5750	5667.12	3.70	-673	5996	5872	5716	5592	5436	5935	5655	38	1720	500	4020	10	1	7391186	418	-353.12	0.94	12	0.03	-16.00	5999.00	13350	20221019	-57.68	5430	20230829	4.05	10400	-45.67	20230213	5430	4.05	20230829	13350	-57.68	20221019	5430	4.05	20230829	2.79	N	148250	500	38 억	273807	N	N	0	N	N
105	20230911	090646	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5750	0	3	0.00	3720780	650	3.22	5750	5780	5670	7470	4030	5750	5724.28	3.70	-499	5996	5872	5716	5592	5436	5935	5655	38	1720	500	4020	10	1	7391186	425	-359.38	0.96	12	0.01	-16.00	5999.00	13350	20221019	-56.93	5430	20230829	5.89	10400	-44.71	20230213	5430	5.89	20230829	13350	-56.93	20221019	5430	5.89	20230829	2.79	N	148250	500	38 억	273807	N	N	0	N	N
106	20230908	160704	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5750	100	2	1.77	114537550	20189	282.64	5570	5840	5560	7340	3960	5650	5673.23	3.75	-3641	5843	5746	5673	5576	5503	5710	5540	38	1690	500	3950	10	1	7391186	425	-359.38	0.96	12	0.27	-16.00	5999.00	13350	20221019	-56.93	5430	20230829	5.89	10400	-44.71	20230213	5430	5.89	20230829	13350	-56.93	20221019	5430	5.89	20230829	2.80	N	148250	500	38 억	277448	N	N	42	N	N
107	20230908	150703	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5740	90	2	1.59	108928390	19206	268.88	5570	5840	5560	7340	3960	5650	5671.58	3.75	-3633	5843	5746	5673	5576	5503	5710	5540	38	1690	500	3950	10	1	7391186	424	-358.75	0.96	12	0.26	-16.00	5999.00	13350	20221019	-57.00	5430	20230829	5.71	10400	-44.81	20230213	5430	5.71	20230829	13350	-57.00	20221019	5430	5.71	20230829	2.80	N	148250	500	38 억	277448	N	N	42	N	N
108	20230908	140656	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5770	120	2	2.12	103976650	18335	256.68	5570	5840	5560	7340	3960	5650	5670.94	3.75	-3680	5843	5746	5673	5576	5503	5710	5540	38	1690	500	3950	10	1	7391186	426	-360.62	0.96	12	0.25	-16.00	5999.00	13350	20221019	-56.78	5430	20230829	6.26	10400	-44.52	20230213	5430	6.26	20230829	13350	-56.78	20221019	5430	6.26	20230829	2.80	N	148250	500	38 억	277448	N	N	42	N	N
109	20230908	130704	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5830	180	2	3.19	82573700	14646	205.04	5570	5830	5560	7340	3960	5650	5637.97	3.75	-2690	5843	5746	5673	5576	5503	5710	5540	38	1690	500	3950	10	1	7391186	431	-364.38	0.97	12	0.20	-16.00	5999.00	13350	20221019	-56.33	5430	20230829	7.37	10400	-43.94	20230213	5430	7.37	20230829	13350	-56.33	20221019	5430	7.37	20230829	2.80	N	148250	500	38 억	277448	N	N	42	N	N
110	20230908	120711	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5560	-90	5	-1.59	26887130	4814	67.39	5570	5650	5560	7340	3960	5650	5585.20	3.75	-1280	5843	5746	5673	5576	5503	5710	5540	38	1690	500	3950	10	1	7391186	411	-347.50	0.93	12	0.07	-16.00	5999.00	13350	20221019	-58.35	5430	20230829	2.39	10400	-46.54	20230213	5430	2.39	20230829	13350	-58.35	20221019	5430	2.39	20230829	2.80	N	148250	500	38 억	277448	N	N	42	N	N
111	20230908	110709	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5580	-70	5	-1.24	17280440	3090	43.26	5570	5650	5560	7340	3960	5650	5592.38	3.75	-560	5843	5746	5673	5576	5503	5710	5540	38	1690	500	3950	10	1	7391186	412	-348.75	0.93	12	0.04	-16.00	5999.00	13350	20221019	-58.20	5430	20230829	2.76	10400	-46.35	20230213	5430	2.76	20230829	13350	-58.20	20221019	5430	2.76	20230829	2.80	N	148250	500	38 억	277448	N	N	42	N	N
112	20230908	100700	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5600	-50	5	-0.88	11678440	2085	29.19	5570	5650	5570	7340	3960	5650	5601.17	3.75	-478	5843	5746	5673	5576	5503	5710	5540	38	1690	500	3950	10	1	7391186	414	-350.00	0.93	12	0.03	-16.00	5999.00	13350	20221019	-58.05	5430	20230829	3.13	10400	-46.15	20230213	5430	3.13	20230829	13350	-58.05	20221019	5430	3.13	20230829	2.80	N	148250	500	38 억	277448	N	N	42	N	N
113	20230908	090704	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5600	-50	5	-0.88	1578510	283	3.96	5570	5650	5570	7340	3960	5650	5577.77	3.75	-122	5843	5746	5673	5576	5503	5710	5540	38	1690	500	3950	10	1	7391186	414	-350.00	0.93	12	0.00	-16.00	5999.00	13350	20221019	-58.05	5430	20230829	3.13	10400	-46.15	20230213	5430	3.13	20230829	13350	-58.05	20221019	5430	3.13	20230829	2.80	N	148250	500	38 억	277448	N	N	42	N	N
114	20230907	160654	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5650	-90	5	-1.57	40205950	7141	73.96	5690	5770	5600	7460	4020	5740	5630.30	3.79	-2534	5846	5792	5696	5642	5546	5820	5670	38	1720	500	4010	10	1	7391186	418	-353.12	0.94	12	0.10	-16.00	5999.00	13350	20221019	-57.68	5430	20230829	4.05	10400	-45.67	20230213	5430	4.05	20230829	13350	-57.68	20221019	5430	4.05	20230829	2.83	N	148250	500	38 억	279982	N	N	42	N	N
115	20230907	150659	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5610	-130	5	-2.26	34963840	6210	64.32	5690	5770	5600	7460	4020	5740	5630.25	3.79	-2481	5846	5792	5696	5642	5546	5820	5670	38	1720	500	4010	10	1	7391186	415	-350.62	0.94	12	0.08	-16.00	5999.00	13350	20221019	-57.98	5430	20230829	3.31	10400	-46.06	20230213	5430	3.31	20230829	13350	-57.98	20221019	5430	3.31	20230829	2.83	N	148250	500	38 억	279982	N	N	9	N	N
116	20230907	140655	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5630	-110	5	-1.92	25993960	4609	47.74	5690	5770	5600	7460	4020	5740	5639.83	3.79	-2380	5846	5792	5696	5642	5546	5820	5670	38	1720	500	4010	10	1	7391186	416	-351.88	0.94	12	0.06	-16.00	5999.00	13350	20221019	-57.83	5430	20230829	3.68	10400	-45.87	20230213	5430	3.68	20230829	13350	-57.83	20221019	5430	3.68	20230829	2.83	N	148250	500	38 억	279982	N	N	9	N	N
117	20230907	130654	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5640	-100	5	-1.74	20750870	3675	38.06	5690	5770	5600	7460	4020	5740	5646.50	3.79	-1555	5846	5792	5696	5642	5546	5820	5670	38	1720	500	4010	10	1	7391186	417	-352.50	0.94	12	0.05	-16.00	5999.00	13350	20221019	-57.75	5430	20230829	3.87	10400	-45.77	20230213	5430	3.87	20230829	13350	-57.75	20221019	5430	3.87	20230829	2.83	N	148250	500	38 억	279982	N	N	9	N	N
118	20230907	120702	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5610	-130	5	-2.26	18173680	3217	33.32	5690	5770	5600	7460	4020	5740	5649.26	3.79	-1459	5846	5792	5696	5642	5546	5820	5670	38	1720	500	4010	10	1	7391186	415	-350.62	0.94	12	0.04	-16.00	5999.00	13350	20221019	-57.98	5430	20230829	3.31	10400	-46.06	20230213	5430	3.31	20230829	13350	-57.98	20221019	5430	3.31	20230829	2.83	N	148250	500	38 억	279982	N	N	9	N	N
119	20230907	110701	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5620	-120	5	-2.09	13032370	2301	23.83	5690	5770	5620	7460	4020	5740	5663.79	3.79	-1474	5846	5792	5696	5642	5546	5820	5670	38	1720	500	4010	10	1	7391186	415	-351.25	0.94	12	0.03	-16.00	5999.00	13350	20221019	-57.90	5430	20230829	3.50	10400	-45.96	20230213	5430	3.50	20230829	13350	-57.90	20221019	5430	3.50	20230829	2.83	N	148250	500	38 억	279982	N	N	9	N	N
120	20230907	100659	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5640	-100	5	-1.74	8101370	1427	14.78	5690	5770	5640	7460	4020	5740	5677.20	3.79	-745	5846	5792	5696	5642	5546	5820	5670	38	1720	500	4010	10	1	7391186	417	-352.50	0.94	12	0.02	-16.00	5999.00	13350	20221019	-57.75	5430	20230829	3.87	10400	-45.77	20230213	5430	3.87	20230829	13350	-57.75	20221019	5430	3.87	20230829	2.83	N	148250	500	38 억	279982	N	N	9	N	N
121	20230907	090709	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5700	-40	5	-0.70	5016350	881	9.12	5690	5770	5670	7460	4020	5740	5693.93	3.79	-737	5846	5792	5696	5642	5546	5820	5670	38	1720	500	4010	10	1	7391186	421	-356.25	0.95	12	0.01	-16.00	5999.00	13350	20221019	-57.30	5430	20230829	4.97	10400	-45.19	20230213	5430	4.97	20230829	13350	-57.30	20221019	5430	4.97	20230829	2.83	N	148250	500	38 억	279982	N	N	9	N	N
122	20230906	160655	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5740	90	2	1.59	54630880	9654	69.07	5650	5750	5600	7340	3960	5650	5658.89	3.77	1646	5783	5716	5633	5566	5483	5750	5600	38	1690	500	3950	10	1	7391186	424	-358.75	0.96	12	0.13	-16.00	5999.00	13350	20221019	-57.00	5430	20230829	5.71	10400	-44.81	20230213	5430	5.71	20230829	13350	-57.00	20221019	5430	5.71	20230829	2.90	N	148250	500	38 억	278352	N	N	9	N	N
123	20230906	150656	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5740	90	2	1.59	53020370	9373	67.06	5650	5750	5600	7340	3960	5650	5656.71	3.77	1695	5783	5716	5633	5566	5483	5750	5600	38	1690	500	3950	10	1	7391186	424	-358.75	0.96	12	0.13	-16.00	5999.00	13350	20221019	-57.00	5430	20230829	5.71	10400	-44.81	20230213	5430	5.71	20230829	13350	-57.00	20221019	5430	5.71	20230829	2.90	N	148250	500	38 억	278352	N	N	13	N	N
124	20230906	140658	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5720	70	2	1.24	45614800	8069	57.73	5650	5750	5600	7340	3960	5650	5653.09	3.77	1595	5783	5716	5633	5566	5483	5750	5600	38	1690	500	3950	10	1	7391186	423	-357.50	0.95	12	0.11	-16.00	5999.00	13350	20221019	-57.15	5430	20230829	5.34	10400	-45.00	20230213	5430	5.34	20230829	13350	-57.15	20221019	5430	5.34	20230829	2.90	N	148250	500	38 억	278352	N	N	13	N	N
125	20230906	130651	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5660	10	2	0.18	30849590	5473	39.16	5650	5700	5600	7340	3960	5650	5636.69	3.77	-115	5783	5716	5633	5566	5483	5750	5600	38	1690	500	3950	10	1	7391186	418	-353.75	0.94	12	0.07	-16.00	5999.00	13350	20221019	-57.60	5430	20230829	4.24	10400	-45.58	20230213	5430	4.24	20230829	13350	-57.60	20221019	5430	4.24	20230829	2.90	N	148250	500	38 억	278352	N	N	13	N	N
126	20230906	120703	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5650	0	3	0.00	29707760	5271	37.71	5650	5700	5600	7340	3960	5650	5636.08	3.77	-114	5783	5716	5633	5566	5483	5750	5600	38	1690	500	3950	10	1	7391186	418	-353.12	0.94	12	0.07	-16.00	5999.00	13350	20221019	-57.68	5430	20230829	4.05	10400	-45.67	20230213	5430	4.05	20230829	13350	-57.68	20221019	5430	4.05	20230829	2.90	N	148250	500	38 억	278352	N	N	13	N	N
127	20230906	110704	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5660	10	2	0.18	23208640	4114	29.43	5650	5700	5620	7340	3960	5650	5641.38	3.77	-348	5783	5716	5633	5566	5483	5750	5600	38	1690	500	3950	10	1	7391186	418	-353.75	0.94	12	0.06	-16.00	5999.00	13350	20221019	-57.60	5430	20230829	4.24	10400	-45.58	20230213	5430	4.24	20230829	13350	-57.60	20221019	5430	4.24	20230829	2.90	N	148250	500	38 억	278352	N	N	13	N	N
128	20230906	100642	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5640	-10	5	-0.18	15143180	2680	19.17	5650	5700	5620	7340	3960	5650	5650.44	3.77	-419	5783	5716	5633	5566	5483	5750	5600	38	1690	500	3950	10	1	7391186	417	-352.50	0.94	12	0.04	-16.00	5999.00	13350	20221019	-57.75	5430	20230829	3.87	10400	-45.77	20230213	5430	3.87	20230829	13350	-57.75	20221019	5430	3.87	20230829	2.90	N	148250	500	38 억	278352	N	N	13	N	N
129	20230906	090649	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5680	30	2	0.53	7942740	1404	10.05	5650	5700	5650	7340	3960	5650	5657.22	3.77	-642	5783	5716	5633	5566	5483	5750	5600	38	1690	500	3950	10	1	7391186	420	-355.00	0.95	12	0.02	-16.00	5999.00	13350	20221019	-57.45	5430	20230829	4.60	10400	-45.38	20230213	5430	4.60	20230829	13350	-57.45	20221019	5430	4.60	20230829	2.90	N	148250	500	38 억	278352	N	N	13	N	N
130	20230905	160649	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5650	60	2	1.07	77687120	13871	72.31	5590	5700	5550	7260	3920	5590	5600.69	3.75	1381	5990	5790	5680	5480	5370	5735	5425	38	1670	500	3910	10	1	7391186	418	-353.12	0.94	12	0.19	-16.00	5999.00	13350	20221019	-57.68	5430	20230829	4.05	10400	-45.67	20230213	5430	4.05	20230829	13350	-57.68	20221019	5430	4.05	20230829	2.88	N	148250	500	38 억	276974	N	N	13	N	N
131	20230905	150700	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5650	60	2	1.07	73243380	13081	68.19	5590	5700	5550	7260	3920	5590	5599.22	3.75	1140	5990	5790	5680	5480	5370	5735	5425	38	1670	500	3910	10	1	7391186	418	-353.12	0.94	12	0.18	-16.00	5999.00	13350	20221019	-57.68	5430	20230829	4.05	10400	-45.67	20230213	5430	4.05	20230829	13350	-57.68	20221019	5430	4.05	20230829	2.88	N	148250	500	38 억	276974	N	N	55	N	N
132	20230905	140659	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5630	40	2	0.72	66721680	11927	62.18	5590	5700	5550	7260	3920	5590	5594.17	3.75	1126	5990	5790	5680	5480	5370	5735	5425	38	1670	500	3910	10	1	7391186	416	-351.88	0.94	12	0.16	-16.00	5999.00	13350	20221019	-57.83	5430	20230829	3.68	10400	-45.87	20230213	5430	3.68	20230829	13350	-57.83	20221019	5430	3.68	20230829	2.88	N	148250	500	38 억	276974	N	N	55	N	N
133	20230905	130640	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5590	0	3	0.00	61549230	11005	57.37	5590	5700	5550	7260	3920	5590	5592.84	3.75	1034	5990	5790	5680	5480	5370	5735	5425	38	1670	500	3910	10	1	7391186	413	-349.38	0.93	12	0.15	-16.00	5999.00	13350	20221019	-58.13	5430	20230829	2.95	10400	-46.25	20230213	5430	2.95	20230829	13350	-58.13	20221019	5430	2.95	20230829	2.88	N	148250	500	38 억	276974	N	N	55	N	N
134	20230905	120646	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5640	50	2	0.89	60116630	10749	56.04	5590	5700	5550	7260	3920	5590	5592.76	3.75	986	5990	5790	5680	5480	5370	5735	5425	38	1670	500	3910	10	1	7391186	417	-352.50	0.94	12	0.15	-16.00	5999.00	13350	20221019	-57.75	5430	20230829	3.87	10400	-45.77	20230213	5430	3.87	20230829	13350	-57.75	20221019	5430	3.87	20230829	2.88	N	148250	500	38 억	276974	N	N	55	N	N
135	20230905	110651	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5660	70	2	1.25	53781500	9619	50.15	5590	5700	5550	7260	3920	5590	5591.17	3.75	503	5990	5790	5680	5480	5370	5735	5425	38	1670	500	3910	10	1	7391186	418	-353.75	0.94	12	0.13	-16.00	5999.00	13350	20221019	-57.60	5430	20230829	4.24	10400	-45.58	20230213	5430	4.24	20230829	13350	-57.60	20221019	5430	4.24	20230829	2.88	N	148250	500	38 억	276974	N	N	55	N	N
136	20230905	100641	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5680	90	2	1.61	45603440	8163	42.56	5590	5700	5550	7260	3920	5590	5586.60	3.75	388	5990	5790	5680	5480	5370	5735	5425	38	1670	500	3910	10	1	7391186	420	-355.00	0.95	12	0.11	-16.00	5999.00	13350	20221019	-57.45	5430	20230829	4.60	10400	-45.38	20230213	5430	4.60	20230829	13350	-57.45	20221019	5430	4.60	20230829	2.88	N	148250	500	38 억	276974	N	N	55	N	N
137	20230905	090641	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5620	30	2	0.54	3674940	656	3.42	5590	5650	5590	7260	3920	5590	5602.04	3.75	30	5990	5790	5680	5480	5370	5735	5425	38	1670	500	3910	10	1	7391186	415	-351.25	0.94	12	0.01	-16.00	5999.00	13350	20221019	-57.90	5430	20230829	3.50	10400	-45.96	20230213	5430	3.50	20230829	13350	-57.90	20221019	5430	3.50	20230829	2.88	N	148250	500	38 억	276974	N	N	55	N	N
138	20230904	160639	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5590	-210	5	-3.62	107834840	19153	86.54	5800	5880	5570	7540	4060	5800	5630.60	3.74	612	6060	5930	5770	5640	5480	5995	5705	38	1740	500	4060	10	1	7391186	413	-349.38	0.93	12	0.26	-16.00	5999.00	13350	20221019	-58.13	5430	20230829	2.95	10400	-46.25	20230213	5430	2.95	20230829	13350	-58.13	20221019	5430	2.95	20230829	2.88	N	148250	500	38 억	276362	N	N	55	N	N
139	20230904	150631	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5680	-120	5	-2.07	77301700	13714	61.96	5800	5880	5570	7540	4060	5800	5636.70	3.74	904	6060	5930	5770	5640	5480	5995	5705	38	1740	500	4060	10	1	7391186	420	-355.00	0.95	12	0.19	-16.00	5999.00	13350	20221019	-57.45	5430	20230829	4.60	10400	-45.38	20230213	5430	4.60	20230829	13350	-57.45	20221019	5430	4.60	20230829	2.88	N	148250	500	38 억	276362	N	N	244	N	N
140	20230904	140625	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5590	-210	5	-3.62	65026950	11526	52.08	5800	5880	5570	7540	4060	5800	5641.76	3.74	-888	6060	5930	5770	5640	5480	5995	5705	38	1740	500	4060	10	1	7391186	413	-349.38	0.93	12	0.16	-16.00	5999.00	13350	20221019	-58.13	5430	20230829	2.95	10400	-46.25	20230213	5430	2.95	20230829	13350	-58.13	20221019	5430	2.95	20230829	2.88	N	148250	500	38 억	276362	N	N	244	N	N
141	20230904	130637	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5590	-210	5	-3.62	55211870	9773	44.16	5800	5880	5570	7540	4060	5800	5649.43	3.74	-582	6060	5930	5770	5640	5480	5995	5705	38	1740	500	4060	10	1	7391186	413	-349.38	0.93	12	0.13	-16.00	5999.00	13350	20221019	-58.13	5430	20230829	2.95	10400	-46.25	20230213	5430	2.95	20230829	13350	-58.13	20221019	5430	2.95	20230829	2.88	N	148250	500	38 억	276362	N	N	244	N	N
142	20230904	120623	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5610	-190	5	-3.28	43109280	7609	34.38	5800	5880	5600	7540	4060	5800	5665.56	3.74	-882	6060	5930	5770	5640	5480	5995	5705	38	1740	500	4060	10	1	7391186	415	-350.62	0.94	12	0.10	-16.00	5999.00	13350	20221019	-57.98	5430	20230829	3.31	10400	-46.06	20230213	5430	3.31	20230829	13350	-57.98	20221019	5430	3.31	20230829	2.88	N	148250	500	38 억	276362	N	N	244	N	N
143	20230904	110615	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5680	-120	5	-2.07	14133920	2460	11.12	5800	5880	5680	7540	4060	5800	5745.50	3.74	-959	6060	5930	5770	5640	5480	5995	5705	38	1740	500	4060	10	1	7391186	420	-355.00	0.95	12	0.03	-16.00	5999.00	13350	20221019	-57.45	5430	20230829	4.60	10400	-45.38	20230213	5430	4.60	20230829	13350	-57.45	20221019	5430	4.60	20230829	2.88	N	148250	500	38 억	276362	N	N	244	N	N
144	20230904	100620	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5760	-40	5	-0.69	7177180	1241	5.61	5800	5880	5710	7540	4060	5800	5783.38	3.74	-376	6060	5930	5770	5640	5480	5995	5705	38	1740	500	4060	10	1	7391186	426	-360.00	0.96	12	0.02	-16.00	5999.00	13350	20221019	-56.85	5430	20230829	6.08	10400	-44.62	20230213	5430	6.08	20230829	13350	-56.85	20221019	5430	6.08	20230829	2.88	N	148250	500	38 억	276362	N	N	244	N	N
145	20230904	090630	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5840	40	2	0.69	2100730	362	1.64	5800	5850	5710	7540	4060	5800	5803.12	3.74	-178	6060	5930	5770	5640	5480	5995	5705	38	1740	500	4060	10	1	7391186	432	-365.00	0.97	12	0.00	-16.00	5999.00	13350	20221019	-56.25	5430	20230829	7.55	10400	-43.85	20230213	5430	7.55	20230829	13350	-56.25	20221019	5430	7.55	20230829	2.88	N	148250	500	38 억	276362	N	N	244	N	N
146	20230901	160620	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5800	80	2	1.40	127689990	22112	242.91	5710	5900	5610	7430	4010	5720	5774.69	3.72	1477	5940	5830	5720	5610	5500	5775	5555	38	1710	500	4000	10	1	7391186	429	-362.50	0.97	12	0.30	-16.00	5999.00	13350	20221019	-56.55	5430	20230829	6.81	10400	-44.23	20230213	5430	6.81	20230829	13350	-56.55	20221019	5430	6.81	20230829	2.88	N	148250	500	38 억	274917	N	N	244	N	N
147	20230901	150628	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5800	80	2	1.40	123809220	21443	235.56	5710	5900	5610	7430	4010	5720	5773.88	3.72	1544	5940	5830	5720	5610	5500	5775	5555	38	1710	500	4000	10	1	7391186	429	-362.50	0.97	12	0.29	-16.00	5999.00	13350	20221019	-56.55	5430	20230829	6.81	10400	-44.23	20230213	5430	6.81	20230829	13350	-56.55	20221019	5430	6.81	20230829	2.88	N	148250	500	38 억	274917	N	N	57	N	N
148	20230901	140632	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5800	80	2	1.40	115372550	19988	219.58	5710	5900	5610	7430	4010	5720	5772.09	3.72	1360	5940	5830	5720	5610	5500	5775	5555	38	1710	500	4000	10	1	7391186	429	-362.50	0.97	12	0.27	-16.00	5999.00	13350	20221019	-56.55	5430	20230829	6.81	10400	-44.23	20230213	5430	6.81	20230829	13350	-56.55	20221019	5430	6.81	20230829	2.88	N	148250	500	38 억	274917	N	N	57	N	N
149	20230901	130615	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5780	60	2	1.05	110691720	19174	210.63	5710	5900	5610	7430	4010	5720	5773.01	3.72	1369	5940	5830	5720	5610	5500	5775	5555	38	1710	500	4000	10	1	7391186	427	-361.25	0.96	12	0.26	-16.00	5999.00	13350	20221019	-56.70	5430	20230829	6.45	10400	-44.42	20230213	5430	6.45	20230829	13350	-56.70	20221019	5430	6.45	20230829	2.88	N	148250	500	38 억	274917	N	N	57	N	N
150	20230901	120619	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5800	80	2	1.40	108498400	18794	206.46	5710	5900	5610	7430	4010	5720	5773.03	3.72	1222	5940	5830	5720	5610	5500	5775	5555	38	1710	500	4000	10	1	7391186	429	-362.50	0.97	12	0.25	-16.00	5999.00	13350	20221019	-56.55	5430	20230829	6.81	10400	-44.23	20230213	5430	6.81	20230829	13350	-56.55	20221019	5430	6.81	20230829	2.88	N	148250	500	38 억	274917	N	N	57	N	N
151	20230901	110622	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5790	70	2	1.22	81832070	14218	156.19	5710	5900	5610	7430	4010	5720	5755.53	3.72	-274	5940	5830	5720	5610	5500	5775	5555	38	1710	500	4000	10	1	7391186	428	-361.88	0.97	12	0.19	-16.00	5999.00	13350	20221019	-56.63	5430	20230829	6.63	10400	-44.33	20230213	5430	6.63	20230829	13350	-56.63	20221019	5430	6.63	20230829	2.88	N	148250	500	38 억	274917	N	N	57	N	N
152	20230901	100616	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5770	50	2	0.87	38155590	6667	73.24	5710	5900	5610	7430	4010	5720	5723.05	3.72	-1813	5940	5830	5720	5610	5500	5775	5555	38	1710	500	4000	10	1	7391186	426	-360.62	0.96	12	0.09	-16.00	5999.00	13350	20221019	-56.78	5430	20230829	6.26	10400	-44.52	20230213	5430	6.26	20230829	13350	-56.78	20221019	5430	6.26	20230829	2.88	N	148250	500	38 억	274917	N	N	57	N	N
153	20230901	090607	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	5810	90	2	1.57	11098060	1922	21.11	5710	5900	5670	7430	4010	5720	5774.22	3.72	-602	5940	5830	5720	5610	5500	5775	5555	38	1710	500	4000	10	1	7391186	429	-363.12	0.97	12	0.03	-16.00	5999.00	13350	20221019	-56.48	5430	20230829	7.00	10400	-44.13	20230213	5430	7.00	20230829	13350	-56.48	20221019	5430	7.00	20230829	2.88	N	148250	500	38 억	274917	N	N	57	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History