KissMeData/051360/price/prices-20231001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160527	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17010	0	3	0.00	1301335740	76469	79.48	17050	17300	16700	22100	11910	17010	17017.97	8.70	-17647	17410	17210	16930	16730	16450	17310	16830	84	5090	500	12580	10	1	16267058	2767	-56.32	1.48	12	0.47	-302.00	11480.00	19800	20230831	-14.09	8340	20221027	103.96	19800	-14.09	20230831	9370	81.54	20230104	19800	-14.09	20230831	8460	101.06	20221031	1.61	N	051360	500	83 억	1415115	N	N	0	N	N
3	20231031	150534	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16980	-30	5	-0.18	1230961840	72329	75.18	17050	17300	16700	22100	11910	17010	17018.93	8.70	-17540	17410	17210	16930	16730	16450	17310	16830	84	5090	500	12580	10	1	16267058	2762	-56.23	1.48	12	0.44	-302.00	11480.00	19800	20230831	-14.24	8340	20221027	103.60	19800	-14.24	20230831	9370	81.22	20230104	19800	-14.24	20230831	8460	100.71	20221031	1.61	N	051360	500	83 억	1415115	N	N	0	N	N
4	20231031	140539	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16900	-110	5	-0.65	969750030	56933	59.17	17050	17300	16700	22100	11910	17010	17033.18	8.70	-12064	17410	17210	16930	16730	16450	17310	16830	84	5090	500	12580	10	1	16267058	2749	-55.96	1.47	12	0.35	-302.00	11480.00	19800	20230831	-14.65	8340	20221027	102.64	19800	-14.65	20230831	9370	80.36	20230104	19800	-14.65	20230831	8460	99.76	20221031	1.61	N	051360	500	83 억	1415115	N	N	0	N	N
5	20231031	130535	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16990	-20	5	-0.12	807758650	47347	49.21	17050	17300	16700	22100	11910	17010	17060.40	8.70	-8077	17410	17210	16930	16730	16450	17310	16830	84	5090	500	12580	10	1	16267058	2764	-56.26	1.48	12	0.29	-302.00	11480.00	19800	20230831	-14.19	8340	20221027	103.72	19800	-14.19	20230831	9370	81.32	20230104	19800	-14.19	20230831	8460	100.83	20221031	1.61	N	051360	500	83 억	1415115	N	N	0	N	N
6	20231031	120531	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17050	40	2	0.24	684821440	40100	41.68	17050	17300	16700	22100	11910	17010	17077.84	8.70	-6176	17410	17210	16930	16730	16450	17310	16830	84	5090	500	12580	10	1	16267058	2774	-56.46	1.49	12	0.25	-302.00	11480.00	19800	20230831	-13.89	8340	20221027	104.44	19800	-13.89	20230831	9370	81.96	20230104	19800	-13.89	20230831	8460	101.54	20221031	1.61	N	051360	500	83 억	1415115	N	N	0	N	N
7	20231031	110547	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17050	40	2	0.24	541332940	31680	32.93	17050	17300	16700	22100	11910	17010	17087.53	8.70	-4790	17410	17210	16930	16730	16450	17310	16830	84	5090	500	12580	10	1	16267058	2774	-56.46	1.49	12	0.19	-302.00	11480.00	19800	20230831	-13.89	8340	20221027	104.44	19800	-13.89	20230831	9370	81.96	20230104	19800	-13.89	20230831	8460	101.54	20221031	1.61	N	051360	500	83 억	1415115	N	N	0	N	N
8	20231031	100538	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16990	-20	5	-0.12	408809810	23901	24.84	17050	17300	16700	22100	11910	17010	17104.30	8.70	-3482	17410	17210	16930	16730	16450	17310	16830	84	5090	500	12580	10	1	16267058	2764	-56.26	1.48	12	0.15	-302.00	11480.00	19800	20230831	-14.19	8340	20221027	103.72	19800	-14.19	20230831	9370	81.32	20230104	19800	-14.19	20230831	8460	100.83	20221031	1.61	N	051360	500	83 억	1415115	N	N	0	N	N
9	20231031	090535	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17010	0	3	0.00	64799680	3813	3.96	17050	17180	16700	22100	11910	17010	16994.41	8.70	-895	17410	17210	16930	16730	16450	17310	16830	84	5090	500	12580	10	1	16267058	2767	-56.32	1.48	12	0.02	-302.00	11480.00	19800	20230831	-14.09	8340	20221027	103.96	19800	-14.09	20230831	9370	81.54	20230104	19800	-14.09	20230831	8460	101.06	20221031	1.61	N	051360	500	83 억	1415115	N	N	0	N	N
10	20231030	160529	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17010	180	2	1.07	1632791870	96157	137.26	16800	17130	16650	21850	11790	16830	16980.21	8.60	14877	17223	17026	16703	16506	16183	17125	16605	84	5020	500	12450	10	1	16267058	2767	-56.32	1.48	12	0.59	-302.00	11480.00	19800	20230831	-14.09	8220	20221026	106.93	19800	-14.09	20230831	9370	81.54	20230104	19800	-14.09	20230831	8460	101.06	20221031	1.65	N	051360	500	83 억	1399752	N	N	0	N	N
11	20231030	150516	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16980	150	2	0.89	1581028640	93111	132.91	16800	17130	16650	21850	11790	16830	16980.04	8.60	15058	17223	17026	16703	16506	16183	17125	16605	84	5020	500	12450	10	1	16267058	2762	-56.23	1.48	12	0.57	-302.00	11480.00	19800	20230831	-14.24	8220	20221026	106.57	19800	-14.24	20230831	9370	81.22	20230104	19800	-14.24	20230831	8460	100.71	20221031	1.65	N	051360	500	83 억	1399752	N	N	0	N	N
12	20231030	140518	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16970	140	2	0.83	1318738040	77664	110.86	16800	17130	16650	21850	11790	16830	16980.04	8.60	15088	17223	17026	16703	16506	16183	17125	16605	84	5020	500	12450	10	1	16267058	2761	-56.19	1.48	12	0.48	-302.00	11480.00	19800	20230831	-14.29	8220	20221026	106.45	19800	-14.29	20230831	9370	81.11	20230104	19800	-14.29	20230831	8460	100.59	20221031	1.65	N	051360	500	83 억	1399752	N	N	0	N	N
13	20231030	130518	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17050	220	2	1.31	901219520	53147	75.86	16800	17130	16650	21850	11790	16830	16957.11	8.60	10121	17223	17026	16703	16506	16183	17125	16605	84	5020	500	12450	10	1	16267058	2774	-56.46	1.49	12	0.33	-302.00	11480.00	19800	20230831	-13.89	8220	20221026	107.42	19800	-13.89	20230831	9370	81.96	20230104	19800	-13.89	20230831	8460	101.54	20221031	1.65	N	051360	500	83 억	1399752	N	N	0	N	N
14	20231030	120513	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16960	130	2	0.77	661201430	39052	55.74	16800	17130	16650	21850	11790	16830	16931.31	8.60	5980	17223	17026	16703	16506	16183	17125	16605	84	5020	500	12450	10	1	16267058	2759	-56.16	1.48	12	0.24	-302.00	11480.00	19800	20230831	-14.34	8220	20221026	106.33	19800	-14.34	20230831	9370	81.00	20230104	19800	-14.34	20230831	8460	100.47	20221031	1.65	N	051360	500	83 억	1399752	N	N	0	N	N
15	20231030	110514	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16940	110	2	0.65	491225550	29038	41.45	16800	17130	16650	21850	11790	16830	16916.65	8.60	4164	17223	17026	16703	16506	16183	17125	16605	84	5020	500	12450	10	1	16267058	2756	-56.09	1.48	12	0.18	-302.00	11480.00	19800	20230831	-14.44	8220	20221026	106.08	19800	-14.44	20230831	9370	80.79	20230104	19800	-14.44	20230831	8460	100.24	20221031	1.65	N	051360	500	83 억	1399752	N	N	0	N	N
16	20231030	100515	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16810	-20	5	-0.12	363212760	21458	30.63	16800	17130	16650	21850	11790	16830	16926.68	8.60	3741	17223	17026	16703	16506	16183	17125	16605	84	5020	500	12450	10	1	16267058	2734	-55.66	1.46	12	0.13	-302.00	11480.00	19800	20230831	-15.10	8220	20221026	104.50	19800	-15.10	20230831	9370	79.40	20230104	19800	-15.10	20230831	8460	98.70	20221031	1.65	N	051360	500	83 억	1399752	N	N	0	N	N
17	20231030	090510	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16700	-130	5	-0.77	51531080	3076	4.39	16800	16980	16650	21850	11790	16830	16752.63	8.60	736	17223	17026	16703	16506	16183	17125	16605	84	5020	500	12450	10	1	16267058	2717	-55.30	1.45	12	0.02	-302.00	11480.00	19800	20230831	-15.66	8220	20221026	103.16	19800	-15.66	20230831	9370	78.23	20230104	19800	-15.66	20230831	8460	97.40	20221031	1.65	N	051360	500	83 억	1399752	N	N	0	N	N
18	20231027	160443	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16830	190	2	1.14	1170254010	70039	58.16	16740	16900	16380	21600	11650	16640	16707.89	8.75	-20446	17286	16962	16546	16222	15806	17125	16385	84	4960	500	12310	10	1	16267058	2738	-55.73	1.47	12	0.43	-302.00	11480.00	19800	20230831	-15.00	8220	20221026	104.74	19800	-15.00	20230831	9370	79.62	20230104	19800	-15.00	20230831	8340	101.80	20221027	1.59	N	051360	500	83 억	1423237	N	N	0	N	N
19	20231027	150513	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16830	190	2	1.14	1090241920	65289	54.22	16740	16900	16380	21600	11650	16640	16698.71	8.75	-19381	17286	16962	16546	16222	15806	17125	16385	84	4960	500	12310	10	1	16267058	2738	-55.73	1.47	12	0.40	-302.00	11480.00	19800	20230831	-15.00	8220	20221026	104.74	19800	-15.00	20230831	9370	79.62	20230104	19800	-15.00	20230831	8340	101.80	20221027	1.59	N	051360	500	83 억	1423237	N	N	0	N	N
20	20231027	140511	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16790	150	2	0.90	904922040	54241	45.05	16740	16900	16380	21600	11650	16640	16683.36	8.75	-16497	17286	16962	16546	16222	15806	17125	16385	84	4960	500	12310	10	1	16267058	2731	-55.60	1.46	12	0.33	-302.00	11480.00	19800	20230831	-15.20	8220	20221026	104.26	19800	-15.20	20230831	9370	79.19	20230104	19800	-15.20	20230831	8340	101.32	20221027	1.59	N	051360	500	83 억	1423237	N	N	0	N	N
21	20231027	130504	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16530	-110	5	-0.66	620692310	37235	30.92	16740	16890	16380	21600	11650	16640	16669.59	8.75	-11001	17286	16962	16546	16222	15806	17125	16385	84	4960	500	12310	10	1	16267058	2689	-54.74	1.44	12	0.23	-302.00	11480.00	19800	20230831	-16.52	8220	20221026	101.09	19800	-16.52	20230831	9370	76.41	20230104	19800	-16.52	20230831	8340	98.20	20221027	1.59	N	051360	500	83 억	1423237	N	N	0	N	N
22	20231027	120514	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16800	160	2	0.96	506177820	30368	25.22	16740	16890	16380	21600	11650	16640	16668.13	8.75	-7516	17286	16962	16546	16222	15806	17125	16385	84	4960	500	12310	10	1	16267058	2733	-55.63	1.46	12	0.19	-302.00	11480.00	19800	20230831	-15.15	8220	20221026	104.38	19800	-15.15	20230831	9370	79.30	20230104	19800	-15.15	20230831	8340	101.44	20221027	1.59	N	051360	500	83 억	1423237	N	N	0	N	N
23	20231027	110518	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16640	0	3	0.00	368465310	22177	18.42	16740	16890	16380	21600	11650	16640	16614.75	8.75	-4199	17286	16962	16546	16222	15806	17125	16385	84	4960	500	12310	10	1	16267058	2707	-55.10	1.45	12	0.14	-302.00	11480.00	19800	20230831	-15.96	8220	20221026	102.43	19800	-15.96	20230831	9370	77.59	20230104	19800	-15.96	20230831	8340	99.52	20221027	1.59	N	051360	500	83 억	1423237	N	N	0	N	N
24	20231027	100512	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16510	-130	5	-0.78	250949980	15105	12.54	16740	16890	16380	21600	11650	16640	16613.70	8.75	-5738	17286	16962	16546	16222	15806	17125	16385	84	4960	500	12310	10	1	16267058	2686	-54.67	1.44	12	0.09	-302.00	11480.00	19800	20230831	-16.62	8220	20221026	100.85	19800	-16.62	20230831	9370	76.20	20230104	19800	-16.62	20230831	8340	97.96	20221027	1.59	N	051360	500	83 억	1423237	N	N	0	N	N
25	20231027	090509	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16830	190	2	1.14	30126350	1794	1.49	16740	16890	16740	21600	11650	16640	16792.84	8.75	-324	17286	16962	16546	16222	15806	17125	16385	84	4960	500	12310	10	1	16267058	2738	-55.73	1.47	12	0.01	-302.00	11480.00	19800	20230831	-15.00	8220	20221026	104.74	19800	-15.00	20230831	9370	79.62	20230104	19800	-15.00	20230831	8340	101.80	20221027	1.59	N	051360	500	83 억	1423237	N	N	0	N	N
26	20231026	160505	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16640	-200	5	-1.19	1977132620	120211	110.89	16410	16870	16130	21850	11790	16840	16447.17	8.87	-18760	17520	17180	16850	16510	16180	17015	16345	84	5010	500	12460	10	1	16267058	2707	-55.10	1.45	12	0.74	-302.00	11480.00	19800	20230831	-15.96	8150	20221024	104.17	19800	-15.96	20230831	9370	77.59	20230104	19800	-15.96	20230831	8220	102.43	20221026	1.62	N	051360	500	83 억	1442419	N	N	0	N	N
27	20231026	150504	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16630	-210	5	-1.25	1902565730	115735	106.76	16410	16870	16130	21850	11790	16840	16438.98	8.87	-17950	17520	17180	16850	16510	16180	17015	16345	84	5010	500	12460	10	1	16267058	2705	-55.07	1.45	12	0.71	-302.00	11480.00	19800	20230831	-16.01	8150	20221024	104.05	19800	-16.01	20230831	9370	77.48	20230104	19800	-16.01	20230831	8220	102.31	20221026	1.62	N	051360	500	83 억	1442419	N	N	0	N	N
28	20231026	140506	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16370	-470	5	-2.79	1286201610	78814	72.70	16410	16790	16130	21850	11790	16840	16319.46	8.87	-13439	17520	17180	16850	16510	16180	17015	16345	84	5010	500	12460	10	1	16267058	2663	-54.21	1.43	12	0.48	-302.00	11480.00	19800	20230831	-17.32	8150	20221024	100.86	19800	-17.32	20230831	9370	74.71	20230104	19800	-17.32	20230831	8220	99.15	20221026	1.62	N	051360	500	83 억	1442419	N	N	0	N	N
29	20231026	130504	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16330	-510	5	-3.03	1137772140	69716	64.31	16410	16790	16130	21850	11790	16840	16320.10	8.87	-14394	17520	17180	16850	16510	16180	17015	16345	84	5010	500	12460	10	1	16267058	2656	-54.07	1.42	12	0.43	-302.00	11480.00	19800	20230831	-17.53	8150	20221024	100.37	19800	-17.53	20230831	9370	74.28	20230104	19800	-17.53	20230831	8220	98.66	20221026	1.62	N	051360	500	83 억	1442419	N	N	0	N	N
30	20231026	120504	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16360	-480	5	-2.85	846789840	51892	47.87	16410	16790	16130	21850	11790	16840	16318.31	8.87	-12906	17520	17180	16850	16510	16180	17015	16345	84	5010	500	12460	10	1	16267058	2661	-54.17	1.43	12	0.32	-302.00	11480.00	19800	20230831	-17.37	8150	20221024	100.74	19800	-17.37	20230831	9370	74.60	20230104	19800	-17.37	20230831	8220	99.03	20221026	1.62	N	051360	500	83 억	1442419	N	N	0	N	N
31	20231026	110509	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16320	-520	5	-3.09	765638300	46918	43.28	16410	16790	16130	21850	11790	16840	16318.65	8.87	-12579	17520	17180	16850	16510	16180	17015	16345	84	5010	500	12460	10	1	16267058	2655	-54.04	1.42	12	0.29	-302.00	11480.00	19800	20230831	-17.58	8150	20221024	100.25	19800	-17.58	20230831	9370	74.17	20230104	19800	-17.58	20230831	8220	98.54	20221026	1.62	N	051360	500	83 억	1442419	N	N	0	N	N
32	20231026	100508	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16180	-660	5	-3.92	677531980	41508	38.29	16410	16790	16130	21850	11790	16840	16322.93	8.87	-12894	17520	17180	16850	16510	16180	17015	16345	84	5010	500	12460	10	1	16267058	2632	-53.58	1.41	12	0.26	-302.00	11480.00	19800	20230831	-18.28	8150	20221024	98.53	19800	-18.28	20230831	9370	72.68	20230104	19800	-18.28	20230831	8220	96.84	20221026	1.62	N	051360	500	83 억	1442419	N	N	0	N	N
33	20231026	090506	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16610	-230	5	-1.37	112766570	6839	6.31	16410	16790	16410	21850	11790	16840	16488.75	8.87	4178	17520	17180	16850	16510	16180	17015	16345	84	5010	500	12460	10	1	16267058	2702	-55.00	1.45	12	0.04	-302.00	11480.00	19800	20230831	-16.11	8150	20221024	103.80	19800	-16.11	20230831	9370	77.27	20230104	19800	-16.11	20230831	8220	102.07	20221026	1.62	N	051360	500	83 억	1442419	N	N	0	N	N
34	20231025	160508	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16840	190	2	1.14	1830290860	108280	101.09	16900	17190	16520	21600	11660	16650	16903.93	8.90	9106	17450	17050	16510	16110	15570	17250	16310	84	4950	500	12320	10	1	16267058	2739	-55.76	1.47	12	0.67	-302.00	11480.00	19800	20230831	-14.95	8090	20221021	108.16	19800	-14.95	20230831	9370	79.72	20230104	19800	-14.95	20230831	8220	104.87	20221026	1.60	N	051360	500	83 억	1448459	N	N	0	N	N
35	20231025	150507	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16880	230	2	1.38	1771829520	104806	97.85	16900	17190	16520	21600	11660	16650	16906.41	8.90	10799	17450	17050	16510	16110	15570	17250	16310	84	4950	500	12320	10	1	16267058	2746	-55.89	1.47	12	0.64	-302.00	11480.00	19800	20230831	-14.75	8090	20221021	108.65	19800	-14.75	20230831	9370	80.15	20230104	19800	-14.75	20230831	8220	105.35	20221026	1.60	N	051360	500	83 억	1448459	N	N	0	N	N
36	20231025	140504	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16950	300	2	1.80	1529149860	90489	84.48	16900	17190	16520	21600	11660	16650	16899.42	8.90	8040	17450	17050	16510	16110	15570	17250	16310	84	4950	500	12320	10	1	16267058	2757	-56.13	1.48	12	0.56	-302.00	11480.00	19800	20230831	-14.39	8090	20221021	109.52	19800	-14.39	20230831	9370	80.90	20230104	19800	-14.39	20230831	8220	106.20	20221026	1.60	N	051360	500	83 억	1448459	N	N	0	N	N
37	20231025	130505	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16880	230	2	1.38	1259680980	74710	69.75	16900	17180	16520	21600	11660	16650	16861.65	8.90	3923	17450	17050	16510	16110	15570	17250	16310	84	4950	500	12320	10	1	16267058	2746	-55.89	1.47	12	0.46	-302.00	11480.00	19800	20230831	-14.75	8090	20221021	108.65	19800	-14.75	20230831	9370	80.15	20230104	19800	-14.75	20230831	8220	105.35	20221026	1.60	N	051360	500	83 억	1448459	N	N	0	N	N
38	20231025	120504	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17180	530	2	3.18	999607400	59286	55.35	16900	17180	16520	21600	11660	16650	16861.66	8.90	6843	17450	17050	16510	16110	15570	17250	16310	84	4950	500	12320	10	1	16267058	2795	-56.89	1.50	12	0.36	-302.00	11480.00	19800	20230831	-13.23	8090	20221021	112.36	19800	-13.23	20230831	9370	83.35	20230104	19800	-13.23	20230831	8220	109.00	20221026	1.60	N	051360	500	83 억	1448459	N	N	0	N	N
39	20231025	110505	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16570	-80	5	-0.48	477961270	28610	26.71	16900	16940	16520	21600	11660	16650	16706.58	8.90	249	17450	17050	16510	16110	15570	17250	16310	84	4950	500	12320	10	1	16267058	2695	-54.87	1.44	12	0.18	-302.00	11480.00	19800	20230831	-16.31	8090	20221021	104.82	19800	-16.31	20230831	9370	76.84	20230104	19800	-16.31	20230831	8220	101.58	20221026	1.60	N	051360	500	83 억	1448459	N	N	0	N	N
40	20231025	100504	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16690	40	2	0.24	347238150	20733	19.36	16900	16940	16520	21600	11660	16650	16749.28	8.90	-1560	17450	17050	16510	16110	15570	17250	16310	84	4950	500	12320	10	1	16267058	2715	-55.26	1.45	12	0.13	-302.00	11480.00	19800	20230831	-15.71	8090	20221021	106.30	19800	-15.71	20230831	9370	78.12	20230104	19800	-15.71	20230831	8220	103.04	20221026	1.60	N	051360	500	83 억	1448459	N	N	0	N	N
41	20231025	090503	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16650	0	3	0.00	79361910	4731	4.42	16900	16900	16520	21600	11660	16650	16781.81	8.90	-1747	17450	17050	16510	16110	15570	17250	16310	84	4950	500	12320	10	1	16267058	2708	-55.13	1.45	12	0.03	-302.00	11480.00	19800	20230831	-15.91	8090	20221021	105.81	19800	-15.91	20230831	9370	77.69	20230104	19800	-15.91	20230831	8220	102.55	20221026	1.60	N	051360	500	83 억	1448459	N	N	0	N	N
42	20231024	160454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16650	200	2	1.22	1762660760	106904	137.69	16450	16910	15970	21350	11520	16450	16487.80	8.94	-3120	17450	16950	16690	16190	15930	16820	16060	84	4900	500	12170	10	1	16267058	2708	-55.13	1.45	12	0.66	-302.00	11480.00	19800	20230831	-15.91	7890	20221020	111.03	19800	-15.91	20230831	9370	77.69	20230104	19800	-15.91	20230831	8150	104.29	20221024	1.69	N	051360	500	83 억	1454598	N	N	3	N	N
43	20231024	150502	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16820	370	2	2.25	1653989250	100412	129.33	16450	16910	15970	21350	11520	16450	16472.03	8.94	-1588	17450	16950	16690	16190	15930	16820	16060	84	4900	500	12170	10	1	16267058	2736	-55.70	1.47	12	0.62	-302.00	11480.00	19800	20230831	-15.05	7890	20221020	113.18	19800	-15.05	20230831	9370	79.51	20230104	19800	-15.05	20230831	8150	106.38	20221024	1.69	N	051360	500	83 억	1454598	N	N	3	N	N
44	20231024	140453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16630	180	2	1.09	1115812070	68353	88.04	16450	16760	15970	21350	11520	16450	16324.26	8.94	-2212	17450	16950	16690	16190	15930	16820	16060	84	4900	500	12170	10	1	16267058	2705	-55.07	1.45	12	0.42	-302.00	11480.00	19800	20230831	-16.01	7890	20221020	110.77	19800	-16.01	20230831	9370	77.48	20230104	19800	-16.01	20230831	8150	104.05	20221024	1.69	N	051360	500	83 억	1454598	N	N	3	N	N
45	20231024	130459	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16590	140	2	0.85	882134990	54241	69.86	16450	16760	15970	21350	11520	16450	16263.25	8.94	-1841	17450	16950	16690	16190	15930	16820	16060	84	4900	500	12170	10	1	16267058	2699	-54.93	1.45	12	0.33	-302.00	11480.00	19800	20230831	-16.21	7890	20221020	110.27	19800	-16.21	20230831	9370	77.05	20230104	19800	-16.21	20230831	8150	103.56	20221024	1.69	N	051360	500	83 억	1454598	N	N	3	N	N
46	20231024	120503	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16250	-200	5	-1.22	723620170	44587	57.43	16450	16760	15970	21350	11520	16450	16229.40	8.94	-813	17450	16950	16690	16190	15930	16820	16060	84	4900	500	12170	10	1	16267058	2643	-53.81	1.42	12	0.27	-302.00	11480.00	19800	20230831	-17.93	7890	20221020	105.96	19800	-17.93	20230831	9370	73.43	20230104	19800	-17.93	20230831	8150	99.39	20221024	1.69	N	051360	500	83 억	1454598	N	N	3	N	N
47	20231024	110459	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16160	-290	5	-1.76	609818280	37619	48.45	16450	16760	15970	21350	11520	16450	16210.38	8.94	441	17450	16950	16690	16190	15930	16820	16060	84	4900	500	12170	10	1	16267058	2629	-53.51	1.41	12	0.23	-302.00	11480.00	19800	20230831	-18.38	7890	20221020	104.82	19800	-18.38	20230831	9370	72.47	20230104	19800	-18.38	20230831	8150	98.28	20221024	1.69	N	051360	500	83 억	1454598	N	N	3	N	N
48	20231024	100455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16140	-310	5	-1.88	357847580	21963	28.29	16450	16760	16000	21350	11520	16450	16293.20	8.94	-2649	17450	16950	16690	16190	15930	16820	16060	84	4900	500	12170	10	1	16267058	2626	-53.44	1.41	12	0.14	-302.00	11480.00	19800	20230831	-18.48	7890	20221020	104.56	19800	-18.48	20230831	9370	72.25	20230104	19800	-18.48	20230831	8150	98.04	20221024	1.69	N	051360	500	83 억	1454598	N	N	3	N	N
49	20231024	090458	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16590	140	2	0.85	11161710	678	0.87	16450	16760	16450	21350	11520	16450	16462.70	8.94	71	17450	16950	16690	16190	15930	16820	16060	84	4900	500	12170	10	1	16267058	2699	-54.93	1.45	12	0.00	-302.00	11480.00	19800	20230831	-16.21	7890	20221020	110.27	19800	-16.21	20230831	9370	77.05	20230104	19800	-16.21	20230831	8150	103.56	20221024	1.69	N	051360	500	83 억	1454598	N	N	3	N	N
50	20231023	160452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16450	-600	5	-3.52	1295686450	77292	61.32	17050	17190	16430	22150	11940	17050	16763.74	9.09	-24721	17870	17460	16960	16550	16050	17665	16755	84	5100	500	12610	10	1	16267058	2676	-54.47	1.43	12	0.48	-302.00	11480.00	19800	20230831	-16.92	7890	20221020	108.49	19800	-16.92	20230831	9370	75.56	20230104	19800	-16.92	20230831	8150	101.84	20221024	1.71	N	051360	500	83 억	1479180	N	N	3	N	N
51	20231023	150454	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16600	-450	5	-2.64	1228344760	73214	58.08	17050	17190	16430	22150	11940	17050	16776.71	9.09	-23528	17870	17460	16960	16550	16050	17665	16755	84	5100	500	12610	10	1	16267058	2700	-54.97	1.45	12	0.45	-302.00	11480.00	19800	20230831	-16.16	7890	20221020	110.39	19800	-16.16	20230831	9370	77.16	20230104	19800	-16.16	20230831	8150	103.68	20221024	1.71	N	051360	500	83 억	1479180	N	N	2	N	N
52	20231023	140452	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16600	-450	5	-2.64	948762200	56312	44.67	17050	17190	16600	22150	11940	17050	16847.59	9.09	-19241	17870	17460	16960	16550	16050	17665	16755	84	5100	500	12610	10	1	16267058	2700	-54.97	1.45	12	0.35	-302.00	11480.00	19800	20230831	-16.16	7890	20221020	110.39	19800	-16.16	20230831	9370	77.16	20230104	19800	-16.16	20230831	8150	103.68	20221024	1.71	N	051360	500	83 억	1479180	N	N	2	N	N
53	20231023	130455	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16620	-430	5	-2.52	861267440	51058	40.51	17050	17190	16610	22150	11940	17050	16867.70	9.09	-15471	17870	17460	16960	16550	16050	17665	16755	84	5100	500	12610	10	1	16267058	2704	-55.03	1.45	12	0.31	-302.00	11480.00	19800	20230831	-16.06	7890	20221020	110.65	19800	-16.06	20230831	9370	77.37	20230104	19800	-16.06	20230831	8150	103.93	20221024	1.71	N	051360	500	83 억	1479180	N	N	2	N	N
54	20231023	120451	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16790	-260	5	-1.52	738380330	43689	34.66	17050	17190	16630	22150	11940	17050	16900.14	9.09	-11418	17870	17460	16960	16550	16050	17665	16755	84	5100	500	12610	10	1	16267058	2731	-55.60	1.46	12	0.27	-302.00	11480.00	19800	20230831	-15.20	7890	20221020	112.80	19800	-15.20	20230831	9370	79.19	20230104	19800	-15.20	20230831	8150	106.01	20221024	1.71	N	051360	500	83 억	1479180	N	N	2	N	N
55	20231023	110450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16770	-280	5	-1.64	586483740	34597	27.45	17050	17190	16770	22150	11940	17050	16951.30	9.09	-8744	17870	17460	16960	16550	16050	17665	16755	84	5100	500	12610	10	1	16267058	2728	-55.53	1.46	12	0.21	-302.00	11480.00	19800	20230831	-15.30	7890	20221020	112.55	19800	-15.30	20230831	9370	78.98	20230104	19800	-15.30	20230831	8150	105.77	20221024	1.71	N	051360	500	83 억	1479180	N	N	2	N	N
56	20231023	100447	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16950	-100	5	-0.59	418814200	24642	19.55	17050	17190	16770	22150	11940	17050	16995.51	9.09	-4923	17870	17460	16960	16550	16050	17665	16755	84	5100	500	12610	10	1	16267058	2757	-56.13	1.48	12	0.15	-302.00	11480.00	19800	20230831	-14.39	7890	20221020	114.83	19800	-14.39	20230831	9370	80.90	20230104	19800	-14.39	20230831	8150	107.98	20221024	1.71	N	051360	500	83 억	1479180	N	N	2	N	N
57	20231023	090456	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16910	-140	5	-0.82	27236350	1605	1.27	17050	17050	16860	22150	11940	17050	16958.26	9.09	-846	17870	17460	16960	16550	16050	17665	16755	84	5100	500	12610	10	1	16267058	2751	-55.99	1.47	12	0.01	-302.00	11480.00	19800	20230831	-14.60	7890	20221020	114.32	19800	-14.60	20230831	9370	80.47	20230104	19800	-14.60	20230831	8150	107.48	20221024	1.71	N	051360	500	83 억	1479180	N	N	2	N	N
58	20231020	160450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17050	230	2	1.37	2127812430	125885	93.40	16520	17370	16460	21850	11780	16820	16902.30	9.18	-13257	17593	17206	16913	16526	16233	17400	16720	84	5030	500	12440	10	1	16267058	2774	-56.46	1.49	12	0.77	-302.00	11480.00	19800	20230831	-13.89	7890	20221020	116.10	19800	-13.89	20230831	9370	81.96	20230104	19800	-13.89	20230831	7890	116.10	20221020	1.72	N	051360	500	83 억	1492720	N	N	2	N	N
59	20231020	150450	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17300	480	2	2.85	1934473200	114660	85.07	16520	17370	16460	21850	11780	16820	16871.39	9.18	-8178	17593	17206	16913	16526	16233	17400	16720	84	5030	500	12440	10	1	16267058	2814	-57.28	1.51	12	0.70	-302.00	11480.00	19800	20230831	-12.63	7890	20221020	119.26	19800	-12.63	20230831	9370	84.63	20230104	19800	-12.63	20230831	7890	119.26	20221020	1.72	N	051360	500	83 억	1492720	N	N	0	N	N
60	20231020	140453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17110	290	2	1.72	1533634410	91386	67.81	16520	17250	16460	21850	11780	16820	16781.94	9.18	-439	17593	17206	16913	16526	16233	17400	16720	84	5030	500	12440	10	1	16267058	2783	-56.66	1.49	12	0.56	-302.00	11480.00	19800	20230831	-13.59	7890	20221020	116.86	19800	-13.59	20230831	9370	82.60	20230104	19800	-13.59	20230831	7890	116.86	20221020	1.72	N	051360	500	83 억	1492720	N	N	0	N	N
61	20231020	130441	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16790	-30	5	-0.18	1264624290	75609	56.10	16520	17040	16460	21850	11780	16820	16725.84	9.18	195	17593	17206	16913	16526	16233	17400	16720	84	5030	500	12440	10	1	16267058	2731	-55.60	1.46	12	0.46	-302.00	11480.00	19800	20230831	-15.20	7890	20221020	112.80	19800	-15.20	20230831	9370	79.19	20230104	19800	-15.20	20230831	7890	112.80	20221020	1.72	N	051360	500	83 억	1492720	N	N	0	N	N
62	20231020	120447	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16800	-20	5	-0.12	1072986150	64185	47.62	16520	17040	16460	21850	11780	16820	16717.09	9.18	-1989	17593	17206	16913	16526	16233	17400	16720	84	5030	500	12440	10	1	16267058	2733	-55.63	1.46	12	0.39	-302.00	11480.00	19800	20230831	-15.15	7890	20221020	112.93	19800	-15.15	20230831	9370	79.30	20230104	19800	-15.15	20230831	7890	112.93	20221020	1.72	N	051360	500	83 억	1492720	N	N	0	N	N
63	20231020	110453	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16840	20	2	0.12	811125840	48537	36.01	16520	17040	16460	21850	11780	16820	16711.50	9.18	794	17593	17206	16913	16526	16233	17400	16720	84	5030	500	12440	10	1	16267058	2739	-55.76	1.47	12	0.30	-302.00	11480.00	19800	20230831	-14.95	7890	20221020	113.43	19800	-14.95	20230831	9370	79.72	20230104	19800	-14.95	20230831	7890	113.43	20221020	1.72	N	051360	500	83 억	1492720	N	N	0	N	N
64	20231020	100448	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16700	-120	5	-0.71	455218480	27440	20.36	16520	16780	16460	21850	11780	16820	16589.59	9.18	1179	17593	17206	16913	16526	16233	17400	16720	84	5030	500	12440	10	1	16267058	2717	-55.30	1.45	12	0.17	-302.00	11480.00	19800	20230831	-15.66	7890	20221020	111.66	19800	-15.66	20230831	9370	78.23	20230104	19800	-15.66	20230831	7890	111.66	20221020	1.72	N	051360	500	83 억	1492720	N	N	0	N	N
65	20231020	090449	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16730	-90	5	-0.54	17582800	1062	0.79	16520	16740	16460	21850	11780	16820	16556.31	9.18	181	17593	17206	16913	16526	16233	17400	16720	84	5030	500	12440	10	1	16267058	2721	-55.40	1.46	12	0.01	-302.00	11480.00	19800	20230831	-15.51	7890	20221020	112.04	19800	-15.51	20230831	9370	78.55	20230104	19800	-15.51	20230831	7890	112.04	20221020	1.72	N	051360	500	83 억	1492720	N	N	0	N	N
66	20231019	160446	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16820	-480	5	-2.77	2262823910	133629	106.95	16770	17300	16620	22450	12110	17300	16933.83	9.13	17668	17973	17636	17413	17076	16853	17525	16965	84	5150	500	12800	10	1	16267058	2736	-55.70	1.47	12	0.82	-302.00	11480.00	19800	20230831	-15.05	7890	20221020	113.18	19800	-15.05	20230831	9370	79.51	20230104	19800	-15.05	20230831	7890	113.18	20221020	1.80	N	051360	500	83 억	1484805	N	N	0	N	N
67	20231019	150444	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17050	-250	5	-1.45	2086664810	123227	98.63	16770	17300	16620	22450	12110	17300	16933.50	9.13	17529	17973	17636	17413	17076	16853	17525	16965	84	5150	500	12800	10	1	16267058	2774	-56.46	1.49	12	0.76	-302.00	11480.00	19800	20230831	-13.89	7890	20221020	116.10	19800	-13.89	20230831	9370	81.96	20230104	19800	-13.89	20230831	7890	116.10	20221020	1.80	N	051360	500	83 억	1484805	N	N	0	N	N
68	20231019	140447	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17150	-150	5	-0.87	1800199670	106457	85.21	16770	17300	16620	22450	12110	17300	16910.11	9.13	17673	17973	17636	17413	17076	16853	17525	16965	84	5150	500	12800	10	1	16267058	2790	-56.79	1.49	12	0.65	-302.00	11480.00	19800	20230831	-13.38	7890	20221020	117.36	19800	-13.38	20230831	9370	83.03	20230104	19800	-13.38	20230831	7890	117.36	20221020	1.80	N	051360	500	83 억	1484805	N	N	0	N	N
69	20231019	130443	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16880	-420	5	-2.43	1603107800	94916	75.97	16770	17300	16620	22450	12110	17300	16889.75	9.13	16920	17973	17636	17413	17076	16853	17525	16965	84	5150	500	12800	10	1	16267058	2746	-55.89	1.47	12	0.58	-302.00	11480.00	19800	20230831	-14.75	7890	20221020	113.94	19800	-14.75	20230831	9370	80.15	20230104	19800	-14.75	20230831	7890	113.94	20221020	1.80	N	051360	500	83 억	1484805	N	N	0	N	N
70	20231019	120446	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16820	-480	5	-2.77	1450482370	85856	68.72	16770	17300	16620	22450	12110	17300	16894.36	9.13	14656	17973	17636	17413	17076	16853	17525	16965	84	5150	500	12800	10	1	16267058	2736	-55.70	1.47	12	0.53	-302.00	11480.00	19800	20230831	-15.05	7890	20221020	113.18	19800	-15.05	20230831	9370	79.51	20230104	19800	-15.05	20230831	7890	113.18	20221020	1.80	N	051360	500	83 억	1484805	N	N	0	N	N
71	20231019	110445	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17050	-250	5	-1.45	1277615700	75626	60.53	16770	17300	16620	22450	12110	17300	16893.87	9.13	18641	17973	17636	17413	17076	16853	17525	16965	84	5150	500	12800	10	1	16267058	2774	-56.46	1.49	12	0.46	-302.00	11480.00	19800	20230831	-13.89	7890	20221020	116.10	19800	-13.89	20230831	9370	81.96	20230104	19800	-13.89	20230831	7890	116.10	20221020	1.80	N	051360	500	83 억	1484805	N	N	0	N	N
72	20231019	100442	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16830	-470	5	-2.72	735783760	43897	35.13	16770	17000	16620	22450	12110	17300	16761.60	9.13	3206	17973	17636	17413	17076	16853	17525	16965	84	5150	500	12800	10	1	16267058	2738	-55.73	1.47	12	0.27	-302.00	11480.00	19800	20230831	-15.00	7890	20221020	113.31	19800	-15.00	20230831	9370	79.62	20230104	19800	-15.00	20230831	7890	113.31	20221020	1.80	N	051360	500	83 억	1484805	N	N	0	N	N
73	20231019	090447	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16870	-430	5	-2.49	160712010	9582	7.67	16770	16890	16700	22450	12110	17300	16772.28	9.13	5043	17973	17636	17413	17076	16853	17525	16965	84	5150	500	12800	10	1	16267058	2744	-55.86	1.47	12	0.06	-302.00	11480.00	19800	20230831	-14.80	7890	20221020	113.81	19800	-14.80	20230831	9370	80.04	20230104	19800	-14.80	20230831	7890	113.81	20221020	1.80	N	051360	500	83 억	1484805	N	N	0	N	N
74	20231018	160448	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17300	-380	5	-2.15	2184073330	124933	53.76	17680	17750	17190	22950	12380	17680	17481.49	9.28	-30753	18560	18120	17310	16870	16060	18340	17090	84	5270	500	13080	10	1	16267058	2814	-57.28	1.51	12	0.77	-302.00	11480.00	19800	20230831	-12.63	7890	20221020	119.26	19800	-12.63	20230831	9370	84.63	20230104	19800	-12.63	20230831	7890	119.26	20221020	1.83	N	051360	500	83 억	1509031	N	N	3	N	N
75	20231018	150442	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17470	-210	5	-1.19	2031586720	116171	49.99	17680	17750	17190	22950	12380	17680	17487.24	9.28	-28483	18560	18120	17310	16870	16060	18340	17090	84	5270	500	13080	10	1	16267058	2842	-57.85	1.52	12	0.71	-302.00	11480.00	19800	20230831	-11.77	7890	20221020	121.42	19800	-11.77	20230831	9370	86.45	20230104	19800	-11.77	20230831	7890	121.42	20221020	1.83	N	051360	500	83 억	1509031	N	N	3	N	N
76	20231018	140438	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17270	-410	5	-2.32	1749185260	99909	42.99	17680	17750	17190	22950	12380	17680	17507.10	9.28	-23369	18560	18120	17310	16870	16060	18340	17090	84	5270	500	13080	10	1	16267058	2809	-57.19	1.50	12	0.61	-302.00	11480.00	19800	20230831	-12.78	7890	20221020	118.88	19800	-12.78	20230831	9370	84.31	20230104	19800	-12.78	20230831	7890	118.88	20221020	1.83	N	051360	500	83 억	1509031	N	N	3	N	N
77	20231018	130437	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17390	-290	5	-1.64	1450307850	82650	35.57	17680	17750	17290	22950	12380	17680	17546.95	9.28	-20281	18560	18120	17310	16870	16060	18340	17090	84	5270	500	13080	10	1	16267058	2829	-57.58	1.51	12	0.51	-302.00	11480.00	19800	20230831	-12.17	7890	20221020	120.41	19800	-12.17	20230831	9370	85.59	20230104	19800	-12.17	20230831	7890	120.41	20221020	1.83	N	051360	500	83 억	1509031	N	N	3	N	N
78	20231018	120444	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17610	-70	5	-0.40	1181765550	67205	28.92	17680	17750	17410	22950	12380	17680	17583.92	9.28	-14885	18560	18120	17310	16870	16060	18340	17090	84	5270	500	13080	10	1	16267058	2865	-58.31	1.53	12	0.41	-302.00	11480.00	19800	20230831	-11.06	7890	20221020	123.19	19800	-11.06	20230831	9370	87.94	20230104	19800	-11.06	20230831	7890	123.19	20221020	1.83	N	051360	500	83 억	1509031	N	N	3	N	N
79	20231018	110440	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17600	-80	5	-0.45	969801740	55144	23.73	17680	17750	17410	22950	12380	17680	17586.04	9.28	-10047	18560	18120	17310	16870	16060	18340	17090	84	5270	500	13080	10	1	16267058	2863	-58.28	1.53	12	0.34	-302.00	11480.00	19800	20230831	-11.11	7890	20221020	123.07	19800	-11.11	20230831	9370	87.83	20230104	19800	-11.11	20230831	7890	123.07	20221020	1.83	N	051360	500	83 억	1509031	N	N	3	N	N
80	20231018	100443	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17540	-140	5	-0.79	654712620	37160	15.99	17680	17750	17410	22950	12380	17680	17618.09	9.28	-9843	18560	18120	17310	16870	16060	18340	17090	84	5270	500	13080	10	1	16267058	2853	-58.08	1.53	12	0.23	-302.00	11480.00	19800	20230831	-11.41	7890	20221020	122.31	19800	-11.41	20230831	9370	87.19	20230104	19800	-11.41	20230831	7890	122.31	20221020	1.83	N	051360	500	83 억	1509031	N	N	3	N	N
81	20231018	090440	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17500	-180	5	-1.02	76871510	4366	1.88	17680	17680	17500	22950	12380	17680	17599.55	9.28	-2383	18560	18120	17310	16870	16060	18340	17090	84	5270	500	13080	10	1	16267058	2847	-57.95	1.52	12	0.03	-302.00	11480.00	19800	20230831	-11.62	7890	20221020	121.80	19800	-11.62	20230831	9370	86.77	20230104	19800	-11.62	20230831	7890	121.80	20221020	1.83	N	051360	500	83 억	1509031	N	N	3	N	N
82	20231017	160442	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17680	1320	2	8.07	4015619270	232260	194.19	16500	17750	16500	21250	11460	16360	17288.39	9.44	-20864	17106	16732	16226	15852	15346	16920	16040	84	4890	500	12100	10	1	16267058	2876	-58.54	1.54	12	1.43	-302.00	11480.00	19800	20230831	-10.71	7840	20221013	125.51	19800	-10.71	20230831	9370	88.69	20230104	19800	-10.71	20230831	7890	124.08	20221020	1.83	N	051360	500	83 억	1535773	N	N	3	N	N
83	20231017	150442	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17620	1260	2	7.70	3769897440	218325	182.54	16500	17750	16500	21250	11460	16360	17267.40	9.44	-15296	17106	16732	16226	15852	15346	16920	16040	84	4890	500	12100	10	1	16267058	2866	-58.34	1.53	12	1.34	-302.00	11480.00	19800	20230831	-11.01	7840	20221013	124.74	19800	-11.01	20230831	9370	88.05	20230104	19800	-11.01	20230831	7890	123.32	20221020	1.83	N	051360	500	83 억	1535773	N	N	0	N	N
84	20231017	140443	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17330	970	2	5.93	2884647020	167968	140.43	16500	17550	16500	21250	11460	16360	17173.83	9.44	-3456	17106	16732	16226	15852	15346	16920	16040	84	4890	500	12100	10	1	16267058	2819	-57.38	1.51	12	1.03	-302.00	11480.00	19800	20230831	-12.47	7840	20221013	121.05	19800	-12.47	20230831	9370	84.95	20230104	19800	-12.47	20230831	7890	119.65	20221020	1.83	N	051360	500	83 억	1535773	N	N	0	N	N
85	20231017	130440	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17400	1040	2	6.36	2234396580	130706	109.28	16500	17420	16500	21250	11460	16360	17094.88	9.44	5413	17106	16732	16226	15852	15346	16920	16040	84	4890	500	12100	10	1	16267058	2830	-57.62	1.52	12	0.80	-302.00	11480.00	19800	20230831	-12.12	7840	20221013	121.94	19800	-12.12	20230831	9370	85.70	20230104	19800	-12.12	20230831	7890	120.53	20221020	1.83	N	051360	500	83 억	1535773	N	N	0	N	N
86	20231017	120442	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17340	980	2	5.99	1825837410	107178	89.61	16500	17400	16500	21250	11460	16360	17035.62	9.44	8318	17106	16732	16226	15852	15346	16920	16040	84	4890	500	12100	10	1	16267058	2821	-57.42	1.51	12	0.66	-302.00	11480.00	19800	20230831	-12.42	7840	20221013	121.17	19800	-12.42	20230831	9370	85.06	20230104	19800	-12.42	20230831	7890	119.77	20221020	1.83	N	051360	500	83 억	1535773	N	N	0	N	N
87	20231017	110438	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	17220	860	2	5.26	1303865490	77020	64.39	16500	17220	16500	21250	11460	16360	16928.99	9.44	10948	17106	16732	16226	15852	15346	16920	16040	84	4890	500	12100	10	1	16267058	2801	-57.02	1.50	12	0.47	-302.00	11480.00	19800	20230831	-13.03	7840	20221013	119.64	19800	-13.03	20230831	9370	83.78	20230104	19800	-13.03	20230831	7890	118.25	20221020	1.83	N	051360	500	83 억	1535773	N	N	0	N	N
88	20231017	100436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16920	560	2	3.42	758166280	45068	37.68	16500	17030	16500	21250	11460	16360	16822.81	9.44	7412	17106	16732	16226	15852	15346	16920	16040	84	4890	500	12100	10	1	16267058	2752	-56.03	1.47	12	0.28	-302.00	11480.00	19800	20230831	-14.55	7840	20221013	115.82	19800	-14.55	20230831	9370	80.58	20230104	19800	-14.55	20230831	7890	114.45	20221020	1.83	N	051360	500	83 억	1535773	N	N	0	N	N
89	20231017	090438	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16690	330	2	2.02	87549140	5283	4.42	16500	16720	16500	21250	11460	16360	16572.22	9.44	1273	17106	16732	16226	15852	15346	16920	16040	84	4890	500	12100	10	1	16267058	2715	-55.26	1.45	12	0.03	-302.00	11480.00	19800	20230831	-15.71	7840	20221013	112.88	19800	-15.71	20230831	9370	78.12	20230104	19800	-15.71	20230831	7890	111.53	20221020	1.83	N	051360	500	83 억	1535773	N	N	0	N	N
90	20231016	160438	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16360	100	2	0.62	1939151610	119554	135.77	16260	16600	15720	21100	11390	16260	16219.86	9.52	-23079	16920	16590	16300	15970	15680	16445	15825	84	4840	500	12030	10	1	16267058	2661	-54.17	1.43	12	0.73	-302.00	11480.00	19800	20230831	-17.37	7840	20221013	108.67	19800	-17.37	20230831	9370	74.60	20230104	19800	-17.37	20230831	7890	107.35	20221020	1.83	N	051360	500	83 억	1548125	N	N	1	N	N
91	20231016	150438	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16430	170	2	1.05	1728983270	106604	121.06	16260	16600	15720	21100	11390	16260	16218.75	9.52	-20949	16920	16590	16300	15970	15680	16445	15825	84	4840	500	12030	10	1	16267058	2673	-54.40	1.43	12	0.66	-302.00	11480.00	19800	20230831	-17.02	7840	20221013	109.57	19800	-17.02	20230831	9370	75.35	20230104	19800	-17.02	20230831	7890	108.24	20221020	1.83	N	051360	500	83 억	1548125	N	N	1	N	N
92	20231016	140438	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16190	-70	5	-0.43	1074435900	66847	75.91	16260	16380	15720	21100	11390	16260	16073.06	9.52	-18486	16920	16590	16300	15970	15680	16445	15825	84	4840	500	12030	10	1	16267058	2634	-53.61	1.41	12	0.41	-302.00	11480.00	19800	20230831	-18.23	7840	20221013	106.51	19800	-18.23	20230831	9370	72.79	20230104	19800	-18.23	20230831	7890	105.20	20221020	1.83	N	051360	500	83 억	1548125	N	N	1	N	N
93	20231016	130437	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16290	30	2	0.18	920858440	57359	65.14	16260	16380	15720	21100	11390	16260	16054.30	9.52	-13241	16920	16590	16300	15970	15680	16445	15825	84	4840	500	12030	10	1	16267058	2650	-53.94	1.42	12	0.35	-302.00	11480.00	19800	20230831	-17.73	7840	20221013	107.78	19800	-17.73	20230831	9370	73.85	20230104	19800	-17.73	20230831	7890	106.46	20221020	1.83	N	051360	500	83 억	1548125	N	N	1	N	N
94	20231016	120436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16150	-110	5	-0.68	793930940	49535	56.25	16260	16380	15720	21100	11390	16260	16027.68	9.52	-9722	16920	16590	16300	15970	15680	16445	15825	84	4840	500	12030	10	1	16267058	2627	-53.48	1.41	12	0.30	-302.00	11480.00	19800	20230831	-18.43	7840	20221013	105.99	19800	-18.43	20230831	9370	72.36	20230104	19800	-18.43	20230831	7890	104.69	20221020	1.83	N	051360	500	83 억	1548125	N	N	1	N	N
95	20231016	110434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16140	-120	5	-0.74	623969050	39052	44.35	16260	16260	15720	21100	11390	16260	15977.90	9.52	-5949	16920	16590	16300	15970	15680	16445	15825	84	4840	500	12030	10	1	16267058	2626	-53.44	1.41	12	0.24	-302.00	11480.00	19800	20230831	-18.48	7840	20221013	105.87	19800	-18.48	20230831	9370	72.25	20230104	19800	-18.48	20230831	7890	104.56	20221020	1.83	N	051360	500	83 억	1548125	N	N	1	N	N
96	20231016	100431	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15900	-360	5	-2.21	376534870	23679	26.89	16260	16260	15720	21100	11390	16260	15901.64	9.52	-9445	16920	16590	16300	15970	15680	16445	15825	84	4840	500	12030	10	1	16267058	2586	-52.65	1.39	12	0.15	-302.00	11480.00	19800	20230831	-19.70	7840	20221013	102.81	19800	-19.70	20230831	9370	69.69	20230104	19800	-19.70	20230831	7890	101.52	20221020	1.83	N	051360	500	83 억	1548125	N	N	1	N	N
97	20231016	090434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15760	-500	5	-3.08	74183110	4677	5.31	16260	16260	15720	21100	11390	16260	15861.26	9.52	-1600	16920	16590	16300	15970	15680	16445	15825	84	4840	500	12030	10	1	16267058	2564	-52.19	1.37	12	0.03	-302.00	11480.00	19800	20230831	-20.40	7840	20221013	101.02	19800	-20.40	20230831	9370	68.20	20230104	19800	-20.40	20230831	7890	99.75	20221020	1.83	N	051360	500	83 억	1548125	N	N	1	N	N
98	20231012	160444	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16410	750	2	4.79	1744486200	106486	135.71	15840	16800	15670	20350	10970	15660	16382.30	9.80	-25225	16093	15876	15523	15306	14953	15985	15415	84	4690	500	11580	10	1	16267058	2669	-54.34	1.43	12	0.65	-302.00	11480.00	19800	20230831	-17.12	7830	20221011	109.58	19800	-17.12	20230831	9370	75.13	20230104	19800	-17.12	20230831	7840	109.31	20221013	1.88	N	051360	500	83 억	1594828	N	N	2	N	N
99	20231012	150436	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16550	890	2	5.68	1626555370	99330	126.59	15840	16800	15670	20350	10970	15660	16375.27	9.80	-20489	16093	15876	15523	15306	14953	15985	15415	84	4690	500	11580	10	1	16267058	2692	-54.80	1.44	12	0.61	-302.00	11480.00	19800	20230831	-16.41	7830	20221011	111.37	19800	-16.41	20230831	9370	76.63	20230104	19800	-16.41	20230831	7840	111.10	20221013	1.88	N	051360	500	83 억	1594828	N	N	2	N	N
100	20231012	140435	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16580	920	2	5.87	1144314620	70184	89.45	15840	16800	15670	20350	10970	15660	16304.49	9.80	-12633	16093	15876	15523	15306	14953	15985	15415	84	4690	500	11580	10	1	16267058	2697	-54.90	1.44	12	0.43	-302.00	11480.00	19800	20230831	-16.26	7830	20221011	111.75	19800	-16.26	20230831	9370	76.95	20230104	19800	-16.26	20230831	7840	111.48	20221013	1.88	N	051360	500	83 억	1594828	N	N	2	N	N
101	20231012	130435	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16260	600	2	3.83	648222300	40188	51.22	15840	16320	15670	20350	10970	15660	16129.75	9.80	-7422	16093	15876	15523	15306	14953	15985	15415	84	4690	500	11580	10	1	16267058	2645	-53.84	1.42	12	0.25	-302.00	11480.00	19800	20230831	-17.88	7830	20221011	107.66	19800	-17.88	20230831	9370	73.53	20230104	19800	-17.88	20230831	7840	107.40	20221013	1.88	N	051360	500	83 억	1594828	N	N	2	N	N
102	20231012	120443	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16140	480	2	3.07	527521430	32755	41.75	15840	16320	15670	20350	10970	15660	16105.07	9.80	-6753	16093	15876	15523	15306	14953	15985	15415	84	4690	500	11580	10	1	16267058	2626	-53.44	1.41	12	0.20	-302.00	11480.00	19800	20230831	-18.48	7830	20221011	106.13	19800	-18.48	20230831	9370	72.25	20230104	19800	-18.48	20230831	7840	105.87	20221013	1.88	N	051360	500	83 억	1594828	N	N	2	N	N
103	20231012	110441	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16220	560	2	3.58	474200260	29456	37.54	15840	16320	15670	20350	10970	15660	16098.60	9.80	-6389	16093	15876	15523	15306	14953	15985	15415	84	4690	500	11580	10	1	16267058	2639	-53.71	1.41	12	0.18	-302.00	11480.00	19800	20230831	-18.08	7830	20221011	107.15	19800	-18.08	20230831	9370	73.11	20230104	19800	-18.08	20230831	7840	106.89	20221013	1.88	N	051360	500	83 억	1594828	N	N	2	N	N
104	20231012	100439	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	16180	520	2	3.32	355716150	22121	28.19	15840	16320	15670	20350	10970	15660	16080.47	9.80	-3067	16093	15876	15523	15306	14953	15985	15415	84	4690	500	11580	10	1	16267058	2632	-53.58	1.41	12	0.14	-302.00	11480.00	19800	20230831	-18.28	7830	20221011	106.64	19800	-18.28	20230831	9370	72.68	20230104	19800	-18.28	20230831	7840	106.38	20221013	1.88	N	051360	500	83 억	1594828	N	N	2	N	N
105	20231012	090441	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15700	40	2	0.26	23250200	1469	1.87	15840	15850	15670	20350	10970	15660	15827.23	9.80	-369	16093	15876	15523	15306	14953	15985	15415	84	4690	500	11580	10	1	16267058	2554	-51.99	1.37	12	0.01	-302.00	11480.00	19800	20230831	-20.71	7830	20221011	100.51	19800	-20.71	20230831	9370	67.56	20230104	19800	-20.71	20230831	7840	100.26	20221013	1.88	N	051360	500	83 억	1594828	N	N	2	N	N
106	20231011	160437	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15660	530	2	3.50	1219258300	78280	79.79	15170	15740	15170	19660	10600	15130	15575.06	9.79	-17973	15930	15530	15280	14880	14630	15405	14755	84	4530	500	11190	10	1	16267058	2547	-51.85	1.36	12	0.48	-302.00	11480.00	19800	20230831	-20.91	7830	20221011	100.00	19800	-20.91	20230831	9370	67.13	20230104	19800	-20.91	20230831	7830	100.00	20221011	1.89	N	051360	500	83 억	1592770	N	N	2	N	N
107	20231011	150437	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15560	430	2	2.84	1146383410	73614	75.04	15170	15740	15170	19660	10600	15130	15572.90	9.79	-16547	15930	15530	15280	14880	14630	15405	14755	84	4530	500	11190	10	1	16267058	2531	-51.52	1.36	12	0.45	-302.00	11480.00	19800	20230831	-21.41	7830	20221011	98.72	19800	-21.41	20230831	9370	66.06	20230104	19800	-21.41	20230831	7830	98.72	20221011	1.89	N	051360	500	83 억	1592770	N	N	3	N	N
108	20231011	140442	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15520	390	2	2.58	914304330	58658	59.79	15170	15740	15170	19660	10600	15130	15587.04	9.79	-17477	15930	15530	15280	14880	14630	15405	14755	84	4530	500	11190	10	1	16267058	2525	-51.39	1.35	12	0.36	-302.00	11480.00	19800	20230831	-21.62	7830	20221011	98.21	19800	-21.62	20230831	9370	65.64	20230104	19800	-21.62	20230831	7830	98.21	20221011	1.89	N	051360	500	83 억	1592770	N	N	3	N	N
109	20231011	130434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15560	430	2	2.84	760164750	48759	49.70	15170	15740	15170	19660	10600	15130	15590.24	9.79	-13045	15930	15530	15280	14880	14630	15405	14755	84	4530	500	11190	10	1	16267058	2531	-51.52	1.36	12	0.30	-302.00	11480.00	19800	20230831	-21.41	7830	20221011	98.72	19800	-21.41	20230831	9370	66.06	20230104	19800	-21.41	20230831	7830	98.72	20221011	1.89	N	051360	500	83 억	1592770	N	N	3	N	N
110	20231011	120443	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15580	450	2	2.97	660501590	42359	43.18	15170	15740	15170	19660	10600	15130	15592.95	9.79	-8121	15930	15530	15280	14880	14630	15405	14755	84	4530	500	11190	10	1	16267058	2534	-51.59	1.36	12	0.26	-302.00	11480.00	19800	20230831	-21.31	7830	20221011	98.98	19800	-21.31	20230831	9370	66.28	20230104	19800	-21.31	20230831	7830	98.98	20221011	1.89	N	051360	500	83 억	1592770	N	N	3	N	N
111	20231011	110439	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15710	580	2	3.83	482293040	30968	31.57	15170	15740	15170	19660	10600	15130	15573.92	9.79	-1236	15930	15530	15280	14880	14630	15405	14755	84	4530	500	11190	10	1	16267058	2556	-52.02	1.37	12	0.19	-302.00	11480.00	19800	20230831	-20.66	7830	20221011	100.64	19800	-20.66	20230831	9370	67.66	20230104	19800	-20.66	20230831	7830	100.64	20221011	1.89	N	051360	500	83 억	1592770	N	N	3	N	N
112	20231011	100435	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15580	450	2	2.97	257392070	16627	16.95	15170	15610	15170	19660	10600	15130	15480.37	9.79	2512	15930	15530	15280	14880	14630	15405	14755	84	4530	500	11190	10	1	16267058	2534	-51.59	1.36	12	0.10	-302.00	11480.00	19800	20230831	-21.31	7830	20221011	98.98	19800	-21.31	20230831	9370	66.28	20230104	19800	-21.31	20230831	7830	98.98	20221011	1.89	N	051360	500	83 억	1592770	N	N	3	N	N
113	20231011	090439	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15350	220	2	1.45	16791090	1098	1.12	15170	15360	15170	19660	10600	15130	15292.43	9.79	432	15930	15530	15280	14880	14630	15405	14755	84	4530	500	11190	10	1	16267058	2497	-50.83	1.34	12	0.01	-302.00	11480.00	19800	20230831	-22.47	7830	20221011	96.04	19800	-22.47	20230831	9370	63.82	20230104	19800	-22.47	20230831	7830	96.04	20221011	1.89	N	051360	500	83 억	1592770	N	N	3	N	N
114	20231010	160433	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15130	-470	5	-3.01	1496162350	98102	169.16	15510	15680	15030	20250	10920	15600	15251.07	9.62	-6438	16106	15852	15426	15172	14746	15980	15300	84	4650	500	11540	10	1	16267058	2461	-50.10	1.32	12	0.60	-302.00	11480.00	19800	20230831	-23.59	7830	20221011	93.23	19800	-23.59	20230831	9370	61.47	20230104	19800	-23.59	20230831	7830	93.23	20221011	1.93	N	051360	500	83 억	1564307	N	N	3	N	N
115	20231010	150432	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15100	-500	5	-3.21	1364057770	89371	154.10	15510	15680	15030	20250	10920	15600	15262.75	9.62	-5026	16106	15852	15426	15172	14746	15980	15300	84	4650	500	11540	10	1	16267058	2456	-50.00	1.32	12	0.55	-302.00	11480.00	19800	20230831	-23.74	7830	20221011	92.85	19800	-23.74	20230831	9370	61.15	20230104	19800	-23.74	20230831	7830	92.85	20221011	1.93	N	051360	500	83 억	1564307	N	N	5	N	N
116	20231010	140434	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15210	-390	5	-2.50	915735250	59769	103.06	15510	15680	15090	20250	10920	15600	15321.10	9.62	68	16106	15852	15426	15172	14746	15980	15300	84	4650	500	11540	10	1	16267058	2474	-50.36	1.32	12	0.37	-302.00	11480.00	19800	20230831	-23.18	7830	20221011	94.25	19800	-23.18	20230831	9370	62.33	20230104	19800	-23.18	20230831	7830	94.25	20221011	1.93	N	051360	500	83 억	1564307	N	N	5	N	N
117	20231010	130430	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15140	-460	5	-2.95	650859140	42372	73.06	15510	15680	15090	20250	10920	15600	15360.43	9.62	1338	16106	15852	15426	15172	14746	15980	15300	84	4650	500	11540	10	1	16267058	2463	-50.13	1.32	12	0.26	-302.00	11480.00	19800	20230831	-23.54	7830	20221011	93.36	19800	-23.54	20230831	9370	61.58	20230104	19800	-23.54	20230831	7830	93.36	20221011	1.93	N	051360	500	83 억	1564307	N	N	5	N	N
118	20231010	120432	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15290	-310	5	-1.99	472460800	30614	52.79	15510	15680	15230	20250	10920	15600	15432.67	9.62	-438	16106	15852	15426	15172	14746	15980	15300	84	4650	500	11540	10	1	16267058	2487	-50.63	1.33	12	0.19	-302.00	11480.00	19800	20230831	-22.78	7830	20221011	95.27	19800	-22.78	20230831	9370	63.18	20230104	19800	-22.78	20230831	7830	95.27	20221011	1.93	N	051360	500	83 억	1564307	N	N	5	N	N
119	20231010	110423	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15480	-120	5	-0.77	359805470	23287	40.15	15510	15680	15230	20250	10920	15600	15450.72	9.62	-586	16106	15852	15426	15172	14746	15980	15300	84	4650	500	11540	10	1	16267058	2518	-51.26	1.35	12	0.14	-302.00	11480.00	19800	20230831	-21.82	7830	20221011	97.70	19800	-21.82	20230831	9370	65.21	20230104	19800	-21.82	20230831	7830	97.70	20221011	1.93	N	051360	500	83 억	1564307	N	N	5	N	N
120	20231010	100428	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15380	-220	5	-1.41	231730310	15032	25.92	15510	15590	15230	20250	10920	15600	15415.43	9.62	377	16106	15852	15426	15172	14746	15980	15300	84	4650	500	11540	10	1	16267058	2502	-50.93	1.34	12	0.09	-302.00	11480.00	19800	20230831	-22.32	7830	20221011	96.42	19800	-22.32	20230831	9370	64.14	20230104	19800	-22.32	20230831	7830	96.42	20221011	1.93	N	051360	500	83 억	1564307	N	N	5	N	N
121	20231010	090426	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15550	-50	5	-0.32	22073640	1422	2.45	15510	15580	15450	20250	10920	15600	15521.29	9.62	-465	16106	15852	15426	15172	14746	15980	15300	84	4650	500	11540	10	1	16267058	2530	-51.49	1.35	12	0.01	-302.00	11480.00	19800	20230831	-21.46	7830	20221011	98.60	19800	-21.46	20230831	9370	65.96	20230104	19800	-21.46	20230831	7830	98.60	20221011	1.93	N	051360	500	83 억	1564307	N	N	5	N	N
122	20231006	160431	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15600	310	2	2.03	898558460	57971	40.55	15000	15680	15000	19870	10710	15290	15500.13	9.57	12914	16216	15752	15506	15042	14796	15630	14920	84	4580	500	11310	10	1	16267058	2538	-51.66	1.36	12	0.36	-302.00	11480.00	19800	20230831	-21.21	7830	20221011	99.23	19800	-21.21	20230831	9370	66.49	20230104	19800	-21.21	20230831	7830	99.23	20221011	1.90	N	051360	500	83 억	1557548	N	N	5	N	N
123	20231006	150423	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15570	280	2	1.83	818775070	52853	36.97	15000	15680	15000	19870	10710	15290	15491.55	9.57	12963	16216	15752	15506	15042	14796	15630	14920	84	4580	500	11310	10	1	16267058	2533	-51.56	1.36	12	0.32	-302.00	11480.00	19800	20230831	-21.36	7830	20221011	98.85	19800	-21.36	20230831	9370	66.17	20230104	19800	-21.36	20230831	7830	98.85	20221011	1.90	N	051360	500	83 억	1557548	N	N	8	N	N
124	20231006	140423	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15650	360	2	2.35	665368880	43024	30.10	15000	15680	15000	19870	10710	15290	15465.06	9.57	10534	16216	15752	15506	15042	14796	15630	14920	84	4580	500	11310	10	1	16267058	2546	-51.82	1.36	12	0.26	-302.00	11480.00	19800	20230831	-20.96	7830	20221011	99.87	19800	-20.96	20230831	9370	67.02	20230104	19800	-20.96	20230831	7830	99.87	20221011	1.90	N	051360	500	83 억	1557548	N	N	8	N	N
125	20231006	130421	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15540	250	2	1.64	583751270	37782	26.43	15000	15680	15000	19870	10710	15290	15450.51	9.57	6414	16216	15752	15506	15042	14796	15630	14920	84	4580	500	11310	10	1	16267058	2528	-51.46	1.35	12	0.23	-302.00	11480.00	19800	20230831	-21.52	7830	20221011	98.47	19800	-21.52	20230831	9370	65.85	20230104	19800	-21.52	20230831	7830	98.47	20221011	1.90	N	051360	500	83 억	1557548	N	N	8	N	N
126	20231006	120418	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15560	270	2	1.77	484491220	31395	21.96	15000	15680	15000	19870	10710	15290	15432.11	9.57	4267	16216	15752	15506	15042	14796	15630	14920	84	4580	500	11310	10	1	16267058	2531	-51.52	1.36	12	0.19	-302.00	11480.00	19800	20230831	-21.41	7830	20221011	98.72	19800	-21.41	20230831	9370	66.06	20230104	19800	-21.41	20230831	7830	98.72	20221011	1.90	N	051360	500	83 억	1557548	N	N	8	N	N
127	20231006	110417	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15580	290	2	1.90	385351830	25012	17.50	15000	15680	15000	19870	10710	15290	15406.68	9.57	4380	16216	15752	15506	15042	14796	15630	14920	84	4580	500	11310	10	1	16267058	2534	-51.59	1.36	12	0.15	-302.00	11480.00	19800	20230831	-21.31	7830	20221011	98.98	19800	-21.31	20230831	9370	66.28	20230104	19800	-21.31	20230831	7830	98.98	20221011	1.90	N	051360	500	83 억	1557548	N	N	8	N	N
128	20231006	100419	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15580	290	2	1.90	342616630	22271	15.58	15000	15680	15000	19870	10710	15290	15383.98	9.57	4421	16216	15752	15506	15042	14796	15630	14920	84	4580	500	11310	10	1	16267058	2534	-51.59	1.36	12	0.14	-302.00	11480.00	19800	20230831	-21.31	7830	20221011	98.98	19800	-21.31	20230831	9370	66.28	20230104	19800	-21.31	20230831	7830	98.98	20221011	1.90	N	051360	500	83 억	1557548	N	N	8	N	N
129	20231006	090416	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	15330	40	2	0.26	108970430	7199	5.04	15000	15440	15000	19870	10710	15290	15136.88	9.57	1258	16216	15752	15506	15042	14796	15630	14920	84	4580	500	11310	10	1	16267058	2494	-50.76	1.34	12	0.04	-302.00	11480.00	19800	20230831	-22.58	7830	20221011	95.79	19800	-22.58	20230831	9370	63.61	20230104	19800	-22.58	20230831	7830	95.79	20221011	1.90	N	051360	500	83 억	1557548	N	N	8	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History