KissMeData/051360/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160519	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16620	370	2	2.28	884791660	54005	76.51	16130	16640	16050	21100	11380	16250	16383.56	9.36	0	-8230	17043	16646	16373	15976	15703	16510	15840	84	4850	500	12020	10	1	16267058	2704	-55.03	1.45	12	0.33	-302.00	11480.00	19800	20230831	-16.06	7830	20221011	112.26	19800	-16.06	20230831	9370	77.37	20230104	19800	-16.06	20230831	7830	112.26	20221011	1.87	N	051360	500	83 억		1523327	N	N	17	N	00	N
3	20230927	150522	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16540	290	2	1.78	773784270	47305	67.02	16130	16640	16050	21100	11380	16250	16357.41	9.36	0	-5345	17043	16646	16373	15976	15703	16510	15840	84	4850	500	12020	10	1	16267058	2691	-54.77	1.44	12	0.29	-302.00	11480.00	19800	20230831	-16.46	7830	20221011	111.24	19800	-16.46	20230831	9370	76.52	20230104	19800	-16.46	20230831	7830	111.24	20221011	1.87	N	051360	500	83 억		1523327	N	N	38	N	00	N
4	20230927	140522	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16240	-10	5	-0.06	379529330	23421	33.18	16130	16440	16050	21100	11380	16250	16204.61	9.36	0	2197	17043	16646	16373	15976	15703	16510	15840	84	4850	500	12020	10	1	16267058	2642	-53.77	1.41	12	0.14	-302.00	11480.00	19800	20230831	-17.98	7830	20221011	107.41	19800	-17.98	20230831	9370	73.32	20230104	19800	-17.98	20230831	7830	107.41	20221011	1.87	N	051360	500	83 억		1523327	N	N	38	N	00	N
5	20230927	130516	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16210	-40	5	-0.25	340332260	21005	29.76	16130	16440	16050	21100	11380	16250	16202.38	9.36	0	2114	17043	16646	16373	15976	15703	16510	15840	84	4850	500	12020	10	1	16267058	2637	-53.68	1.41	12	0.13	-302.00	11480.00	19800	20230831	-18.13	7830	20221011	107.02	19800	-18.13	20230831	9370	73.00	20230104	19800	-18.13	20230831	7830	107.02	20221011	1.87	N	051360	500	83 억		1523327	N	N	38	N	00	N
6	20230927	120516	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16210	-40	5	-0.25	298754670	18441	26.13	16130	16440	16050	21100	11380	16250	16200.49	9.36	0	2345	17043	16646	16373	15976	15703	16510	15840	84	4850	500	12020	10	1	16267058	2637	-53.68	1.41	12	0.11	-302.00	11480.00	19800	20230831	-18.13	7830	20221011	107.02	19800	-18.13	20230831	9370	73.00	20230104	19800	-18.13	20230831	7830	107.02	20221011	1.87	N	051360	500	83 억		1523327	N	N	38	N	00	N
7	20230927	110520	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16290	40	2	0.25	241691440	14924	21.14	16130	16440	16050	21100	11380	16250	16194.71	9.36	0	4395	17043	16646	16373	15976	15703	16510	15840	84	4850	500	12020	10	1	16267058	2650	-53.94	1.42	12	0.09	-302.00	11480.00	19800	20230831	-17.73	7830	20221011	108.05	19800	-17.73	20230831	9370	73.85	20230104	19800	-17.73	20230831	7830	108.05	20221011	1.87	N	051360	500	83 억		1523327	N	N	38	N	00	N
8	20230927	100516	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16290	40	2	0.25	197712490	12220	17.31	16130	16440	16050	21100	11380	16250	16179.26	9.36	0	3254	17043	16646	16373	15976	15703	16510	15840	84	4850	500	12020	10	1	16267058	2650	-53.94	1.42	12	0.08	-302.00	11480.00	19800	20230831	-17.73	7830	20221011	108.05	19800	-17.73	20230831	9370	73.85	20230104	19800	-17.73	20230831	7830	108.05	20221011	1.87	N	051360	500	83 억		1523327	N	N	38	N	00	N
9	20230927	090525	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16250	0	3	0.00	56733390	3513	4.98	16130	16250	16120	21100	11380	16250	16148.75	9.36	0	1905	17043	16646	16373	15976	15703	16510	15840	84	4850	500	12020	10	1	16267058	2643	-53.81	1.42	12	0.02	-302.00	11480.00	19800	20230831	-17.93	7830	20221011	107.54	19800	-17.93	20230831	9370	73.43	20230104	19800	-17.93	20230831	7830	107.54	20221011	1.87	N	051360	500	83 억		1523327	N	N	38	N	00	N
10	20230926	160516	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16250	-300	5	-1.81	1149801810	70483	85.45	16530	16770	16100	21500	11590	16550	16313.18	9.28	0	14692	17170	16860	16600	16290	16030	16730	16160	84	4950	500	12240	10	1	16267058	2643	-53.81	1.42	12	0.43	-302.00	11480.00	19800	20230831	-17.93	7830	20221011	107.54	19800	-17.93	20230831	9370	73.43	20230104	19800	-17.93	20230831	7830	107.54	20221011	1.95	N	051360	500	83 억		1508845	N	N	38	N	00	N
11	20230926	150518	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16330	-220	5	-1.33	1060938280	65005	78.81	16530	16770	16100	21500	11590	16550	16320.87	9.28	0	14601	17170	16860	16600	16290	16030	16730	16160	84	4950	500	12240	10	1	16267058	2656	-54.07	1.42	12	0.40	-302.00	11480.00	19800	20230831	-17.53	7830	20221011	108.56	19800	-17.53	20230831	9370	74.28	20230104	19800	-17.53	20230831	7830	108.56	20221011	1.95	N	051360	500	83 억		1508845	N	N	0	N	00	N
12	20230926	140512	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16330	-220	5	-1.33	995912260	61012	73.97	16530	16770	16100	21500	11590	16550	16323.22	9.28	0	13781	17170	16860	16600	16290	16030	16730	16160	84	4950	500	12240	10	1	16267058	2656	-54.07	1.42	12	0.38	-302.00	11480.00	19800	20230831	-17.53	7830	20221011	108.56	19800	-17.53	20230831	9370	74.28	20230104	19800	-17.53	20230831	7830	108.56	20221011	1.95	N	051360	500	83 억		1508845	N	N	0	N	00	N
13	20230926	130514	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16250	-300	5	-1.81	770295460	47080	57.08	16530	16770	16220	21500	11590	16550	16361.42	9.28	0	9610	17170	16860	16600	16290	16030	16730	16160	84	4950	500	12240	10	1	16267058	2643	-53.81	1.42	12	0.29	-302.00	11480.00	19800	20230831	-17.93	7830	20221011	107.54	19800	-17.93	20230831	9370	73.43	20230104	19800	-17.93	20230831	7830	107.54	20221011	1.95	N	051360	500	83 억		1508845	N	N	0	N	00	N
14	20230926	120516	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16290	-260	5	-1.57	639801920	39055	47.35	16530	16770	16220	21500	11590	16550	16382.07	9.28	0	8004	17170	16860	16600	16290	16030	16730	16160	84	4950	500	12240	10	1	16267058	2650	-53.94	1.42	12	0.24	-302.00	11480.00	19800	20230831	-17.73	7830	20221011	108.05	19800	-17.73	20230831	9370	73.85	20230104	19800	-17.73	20230831	7830	108.05	20221011	1.95	N	051360	500	83 억		1508845	N	N	0	N	00	N
15	20230926	110515	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16400	-150	5	-0.91	540197540	32944	39.94	16530	16770	16220	21500	11590	16550	16397.45	9.28	0	6024	17170	16860	16600	16290	16030	16730	16160	84	4950	500	12240	10	1	16267058	2668	-54.30	1.43	12	0.20	-302.00	11480.00	19800	20230831	-17.17	7830	20221011	109.45	19800	-17.17	20230831	9370	75.03	20230104	19800	-17.17	20230831	7830	109.45	20221011	1.95	N	051360	500	83 억		1508845	N	N	0	N	00	N
16	20230926	100513	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16470	-80	5	-0.48	277523920	16866	20.45	16530	16770	16320	21500	11590	16550	16454.64	9.28	0	3790	17170	16860	16600	16290	16030	16730	16160	84	4950	500	12240	10	1	16267058	2679	-54.54	1.43	12	0.10	-302.00	11480.00	19800	20230831	-16.82	7830	20221011	110.34	19800	-16.82	20230831	9370	75.77	20230104	19800	-16.82	20230831	7830	110.34	20221011	1.95	N	051360	500	83 억		1508845	N	N	0	N	00	N
17	20230926	090515	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16610	60	2	0.36	39478700	2383	2.89	16530	16770	16460	21500	11590	16550	16566.81	9.28	0	794	17170	16860	16600	16290	16030	16730	16160	84	4950	500	12240	10	1	16267058	2702	-55.00	1.45	12	0.01	-302.00	11480.00	19800	20230831	-16.11	7830	20221011	112.13	19800	-16.11	20230831	9370	77.27	20230104	19800	-16.11	20230831	7830	112.13	20221011	1.95	N	051360	500	83 억		1508845	N	N	0	N	00	N
18	20230925	160514	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16550	-150	5	-0.90	1369169460	82408	110.57	16710	16910	16340	21700	11690	16700	16614.60	9.20	0	14474	17240	16970	16770	16500	16300	17105	16635	84	5000	500	12350	10	1	16267058	2692	-54.80	1.44	12	0.51	-302.00	11480.00	19800	20230831	-16.41	7830	20221011	111.37	19800	-16.41	20230831	9370	76.63	20230104	19800	-16.41	20230831	7830	111.37	20221011	2.01	N	051360	500	83 억		1495817	N	N	0	N	00	N
19	20230925	150518	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16520	-180	5	-1.08	1295700830	77967	104.61	16710	16910	16340	21700	11690	16700	16618.58	9.20	0	13352	17240	16970	16770	16500	16300	17105	16635	84	5000	500	12350	10	1	16267058	2687	-54.70	1.44	12	0.48	-302.00	11480.00	19800	20230831	-16.57	7830	20221011	110.98	19800	-16.57	20230831	9370	76.31	20230104	19800	-16.57	20230831	7830	110.98	20221011	2.01	N	051360	500	83 억		1495817	N	N	0	N	00	N
20	20230925	140509	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16600	-100	5	-0.60	983214500	59094	79.29	16710	16910	16340	21700	11690	16700	16638.14	9.20	0	7744	17240	16970	16770	16500	16300	17105	16635	84	5000	500	12350	10	1	16267058	2700	-54.97	1.45	12	0.36	-302.00	11480.00	19800	20230831	-16.16	7830	20221011	112.01	19800	-16.16	20230831	9370	77.16	20230104	19800	-16.16	20230831	7830	112.01	20221011	2.01	N	051360	500	83 억		1495817	N	N	0	N	00	N
21	20230925	130512	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16720	20	2	0.12	797860400	47902	64.27	16710	16910	16340	21700	11690	16700	16656.10	9.20	0	5721	17240	16970	16770	16500	16300	17105	16635	84	5000	500	12350	10	1	16267058	2720	-55.36	1.46	12	0.29	-302.00	11480.00	19800	20230831	-15.56	7830	20221011	113.54	19800	-15.56	20230831	9370	78.44	20230104	19800	-15.56	20230831	7830	113.54	20221011	2.01	N	051360	500	83 억		1495817	N	N	0	N	00	N
22	20230925	120516	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16760	60	2	0.36	751988810	45171	60.61	16710	16910	16340	21700	11690	16700	16647.60	9.20	0	6003	17240	16970	16770	16500	16300	17105	16635	84	5000	500	12350	10	1	16267058	2726	-55.50	1.46	12	0.28	-302.00	11480.00	19800	20230831	-15.35	7830	20221011	114.05	19800	-15.35	20230831	9370	78.87	20230104	19800	-15.35	20230831	7830	114.05	20221011	2.01	N	051360	500	83 억		1495817	N	N	0	N	00	N
23	20230925	110511	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16840	140	2	0.84	653807000	39321	52.76	16710	16910	16340	21700	11690	16700	16627.43	9.20	0	6880	17240	16970	16770	16500	16300	17105	16635	84	5000	500	12350	10	1	16267058	2739	-55.76	1.47	12	0.24	-302.00	11480.00	19800	20230831	-14.95	7830	20221011	115.07	19800	-14.95	20230831	9370	79.72	20230104	19800	-14.95	20230831	7830	115.07	20221011	2.01	N	051360	500	83 억		1495817	N	N	0	N	00	N
24	20230925	100513	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16660	-40	5	-0.24	150483100	9026	12.11	16710	16890	16520	21700	11690	16700	16672.18	9.20	0	613	17240	16970	16770	16500	16300	17105	16635	84	5000	500	12350	10	1	16267058	2710	-55.17	1.45	12	0.06	-302.00	11480.00	19800	20230831	-15.86	7830	20221011	112.77	19800	-15.86	20230831	9370	77.80	20230104	19800	-15.86	20230831	7830	112.77	20221011	2.01	N	051360	500	83 억		1495817	N	N	0	N	00	N
25	20230925	090513	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16760	60	2	0.36	19132610	1140	1.53	16710	16890	16710	21700	11690	16700	16782.99	9.20	0	-464	17240	16970	16770	16500	16300	17105	16635	84	5000	500	12350	10	1	16267058	2726	-55.50	1.46	12	0.01	-302.00	11480.00	19800	20230831	-15.35	7830	20221011	114.05	19800	-15.35	20230831	9370	78.87	20230104	19800	-15.35	20230831	7830	114.05	20221011	2.01	N	051360	500	83 억		1495817	N	N	0	N	00	N
26	20230922	160528	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16700	130	2	0.78	1251105140	74515	63.91	16590	17040	16570	21500	11600	16570	16790.42	9.19	0	-9247	17410	16990	16780	16360	16150	16885	16255	84	4930	500	12260	10	1	16267058	2717	-55.30	1.45	12	0.46	-302.00	11480.00	19800	20230831	-15.66	7830	20221011	113.28	19800	-15.66	20230831	9370	78.23	20230104	19800	-15.66	20230831	7830	113.28	20221011	2.01	N	051360	500	83 억		1495242	N	N	0	N	00	N
27	20230922	150525	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16700	130	2	0.78	1201843510	71564	61.38	16590	17040	16570	21500	11600	16570	16794.44	9.19	0	-9178	17410	16990	16780	16360	16150	16885	16255	84	4930	500	12260	10	1	16267058	2717	-55.30	1.45	12	0.44	-302.00	11480.00	19800	20230831	-15.66	7830	20221011	113.28	19800	-15.66	20230831	9370	78.23	20230104	19800	-15.66	20230831	7830	113.28	20221011	2.01	N	051360	500	83 억		1495242	N	N	0	N	00	N
28	20230922	140527	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16730	160	2	0.97	952299860	56630	48.57	16590	17040	16570	21500	11600	16570	16816.82	9.19	0	-6959	17410	16990	16780	16360	16150	16885	16255	84	4930	500	12260	10	1	16267058	2721	-55.40	1.46	12	0.35	-302.00	11480.00	19800	20230831	-15.51	7830	20221011	113.67	19800	-15.51	20230831	9370	78.55	20230104	19800	-15.51	20230831	7830	113.67	20221011	2.01	N	051360	500	83 억		1495242	N	N	0	N	00	N
29	20230922	130457	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16740	170	2	1.03	804430190	47788	40.99	16590	17040	16570	21500	11600	16570	16834.13	9.19	0	-6139	17410	16990	16780	16360	16150	16885	16255	84	4930	500	12260	10	1	16267058	2723	-55.43	1.46	12	0.29	-302.00	11480.00	19800	20230831	-15.45	7830	20221011	113.79	19800	-15.45	20230831	9370	78.66	20230104	19800	-15.45	20230831	7830	113.79	20221011	2.01	N	051360	500	83 억		1495242	N	N	0	N	00	N
30	20230922	120453	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16990	420	2	2.53	674843170	40088	34.38	16590	17040	16570	21500	11600	16570	16835.03	9.19	0	-4529	17410	16990	16780	16360	16150	16885	16255	84	4930	500	12260	10	1	16267058	2764	-56.26	1.48	12	0.25	-302.00	11480.00	19800	20230831	-14.19	7830	20221011	116.99	19800	-14.19	20230831	9370	81.32	20230104	19800	-14.19	20230831	7830	116.99	20221011	2.01	N	051360	500	83 억		1495242	N	N	0	N	00	N
31	20230922	110453	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16960	390	2	2.35	554903130	33013	28.32	16590	17040	16570	21500	11600	16570	16809.71	9.19	0	-1825	17410	16990	16780	16360	16150	16885	16255	84	4930	500	12260	10	1	16267058	2759	-56.16	1.48	12	0.20	-302.00	11480.00	19800	20230831	-14.34	7830	20221011	116.60	19800	-14.34	20230831	9370	81.00	20230104	19800	-14.34	20230831	7830	116.60	20221011	2.01	N	051360	500	83 억		1495242	N	N	0	N	00	N
32	20230922	100453	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16620	50	2	0.30	455389200	27089	23.23	16590	17040	16570	21500	11600	16570	16812.19	9.19	0	-2293	17410	16990	16780	16360	16150	16885	16255	84	4930	500	12260	10	1	16267058	2704	-55.03	1.45	12	0.17	-302.00	11480.00	19800	20230831	-16.06	7830	20221011	112.26	19800	-16.06	20230831	9370	77.37	20230104	19800	-16.06	20230831	7830	112.26	20221011	2.01	N	051360	500	83 억		1495242	N	N	0	N	00	N
33	20230922	090447	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16730	160	2	0.97	63059940	3782	3.24	16590	16760	16570	21500	11600	16570	16677.95	9.19	0	-632	17410	16990	16780	16360	16150	16885	16255	84	4930	500	12260	10	1	16267058	2721	-55.40	1.46	12	0.02	-302.00	11480.00	19800	20230831	-15.51	7830	20221011	113.67	19800	-15.51	20230831	9370	78.55	20230104	19800	-15.51	20230831	7830	113.67	20221011	2.01	N	051360	500	83 억		1495242	N	N	0	N	00	N
34	20230921	160455	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16570	-430	5	-2.53	1923788050	114735	99.32	16900	17200	16570	22100	11900	17000	16767.66	8.92	0	44388	17506	17252	17046	16792	16586	17230	16770	84	5100	500	12580	10	1	16267058	2695	-54.87	1.44	12	0.71	-302.00	11480.00	19800	20230831	-16.31	7830	20221011	111.62	19800	-16.31	20230831	9370	76.84	20230104	19800	-16.31	20230831	7830	111.62	20221011	2.08	N	051360	500	83 억		1450967	N	N	0	N	00	N
35	20230921	150448	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16620	-380	5	-2.24	1684132130	100289	86.81	16900	17200	16610	22100	11900	17000	16792.79	8.92	0	38929	17506	17252	17046	16792	16586	17230	16770	84	5100	500	12580	10	1	16267058	2704	-55.03	1.45	12	0.62	-302.00	11480.00	19800	20230831	-16.06	7830	20221011	112.26	19800	-16.06	20230831	9370	77.37	20230104	19800	-16.06	20230831	7830	112.26	20221011	2.08	N	051360	500	83 억		1450967	N	N	0	N	00	N
36	20230921	140453	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16720	-280	5	-1.65	1334250420	79306	68.65	16900	17200	16610	22100	11900	17000	16824.08	8.92	0	28510	17506	17252	17046	16792	16586	17230	16770	84	5100	500	12580	10	1	16267058	2720	-55.36	1.46	12	0.49	-302.00	11480.00	19800	20230831	-15.56	7830	20221011	113.54	19800	-15.56	20230831	9370	78.44	20230104	19800	-15.56	20230831	7830	113.54	20221011	2.08	N	051360	500	83 억		1450967	N	N	0	N	00	N
37	20230921	130447	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16810	-190	5	-1.12	1021565890	60569	52.43	16900	17200	16710	22100	11900	17000	16866.15	8.92	0	19487	17506	17252	17046	16792	16586	17230	16770	84	5100	500	12580	10	1	16267058	2734	-55.66	1.46	12	0.37	-302.00	11480.00	19800	20230831	-15.10	7830	20221011	114.69	19800	-15.10	20230831	9370	79.40	20230104	19800	-15.10	20230831	7830	114.69	20221011	2.08	N	051360	500	83 억		1450967	N	N	0	N	00	N
38	20230921	120443	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16820	-180	5	-1.06	846384090	50141	43.40	16900	17200	16710	22100	11900	17000	16880.08	8.92	0	13802	17506	17252	17046	16792	16586	17230	16770	84	5100	500	12580	10	1	16267058	2736	-55.70	1.47	12	0.31	-302.00	11480.00	19800	20230831	-15.05	7830	20221011	114.81	19800	-15.05	20230831	9370	79.51	20230104	19800	-15.05	20230831	7830	114.81	20221011	2.08	N	051360	500	83 억		1450967	N	N	0	N	00	N
39	20230921	110455	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16810	-190	5	-1.12	646156220	38218	33.08	16900	17200	16780	22100	11900	17000	16907.12	8.92	0	9032	17506	17252	17046	16792	16586	17230	16770	84	5100	500	12580	10	1	16267058	2734	-55.66	1.46	12	0.23	-302.00	11480.00	19800	20230831	-15.10	7830	20221011	114.69	19800	-15.10	20230831	9370	79.40	20230104	19800	-15.10	20230831	7830	114.69	20221011	2.08	N	051360	500	83 억		1450967	N	N	0	N	00	N
40	20230921	100447	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16860	-140	5	-0.82	323098180	19034	16.48	16900	17200	16810	22100	11900	17000	16974.79	8.92	0	2736	17506	17252	17046	16792	16586	17230	16770	84	5100	500	12580	10	1	16267058	2743	-55.83	1.47	12	0.12	-302.00	11480.00	19800	20230831	-14.85	7830	20221011	115.33	19800	-14.85	20230831	9370	79.94	20230104	19800	-14.85	20230831	7830	115.33	20221011	2.08	N	051360	500	83 억		1450967	N	N	0	N	00	N
41	20230921	090453	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16850	-150	5	-0.88	21266810	1258	1.09	16900	16990	16850	22100	11900	17000	16905.25	8.92	0	-102	17506	17252	17046	16792	16586	17230	16770	84	5100	500	12580	10	1	16267058	2741	-55.79	1.47	12	0.01	-302.00	11480.00	19800	20230831	-14.90	7830	20221011	115.20	19800	-14.90	20230831	9370	79.83	20230104	19800	-14.90	20230831	7830	115.20	20221011	2.08	N	051360	500	83 억		1450967	N	N	0	N	00	N
42	20230920	160452	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17000	0	3	0.00	1974952530	115450	121.94	17000	17300	16840	22100	11900	17000	17106.63	8.70	0	15122	17933	17466	17233	16766	16533	17350	16650	84	5100	500	12580	10	1	16267058	2765	-56.29	1.48	12	0.71	-302.00	11480.00	19800	20230831	-14.14	7830	20221011	117.11	19800	-14.14	20230831	9370	81.43	20230104	19800	-14.14	20230831	7830	117.11	20221011	2.10	N	051360	500	83 억		1415409	N	N	0	N	00	N
43	20230920	150440	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17070	70	2	0.41	1904528830	111317	117.57	17000	17300	16840	22100	11900	17000	17109.06	8.70	0	14744	17933	17466	17233	16766	16533	17350	16650	84	5100	500	12580	10	1	16267058	2777	-56.52	1.49	12	0.68	-302.00	11480.00	19800	20230831	-13.79	7830	20221011	118.01	19800	-13.79	20230831	9370	82.18	20230104	19800	-13.79	20230831	7830	118.01	20221011	2.10	N	051360	500	83 억		1415409	N	N	0	N	00	N
44	20230920	140445	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17120	120	2	0.71	1755209820	102588	108.35	17000	17300	16840	22100	11900	17000	17109.31	8.70	0	18575	17933	17466	17233	16766	16533	17350	16650	84	5100	500	12580	10	1	16267058	2785	-56.69	1.49	12	0.63	-302.00	11480.00	19800	20230831	-13.54	7830	20221011	118.65	19800	-13.54	20230831	9370	82.71	20230104	19800	-13.54	20230831	7830	118.65	20221011	2.10	N	051360	500	83 억		1415409	N	N	0	N	00	N
45	20230920	130443	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17040	40	2	0.24	1646448440	96225	101.63	17000	17300	16840	22100	11900	17000	17110.40	8.70	0	22094	17933	17466	17233	16766	16533	17350	16650	84	5100	500	12580	10	1	16267058	2772	-56.42	1.48	12	0.59	-302.00	11480.00	19800	20230831	-13.94	7830	20221011	117.62	19800	-13.94	20230831	9370	81.86	20230104	19800	-13.94	20230831	7830	117.62	20221011	2.10	N	051360	500	83 억		1415409	N	N	0	N	00	N
46	20230920	120441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17210	210	2	1.24	1476014830	86295	91.15	17000	17300	16840	22100	11900	17000	17104.29	8.70	0	25321	17933	17466	17233	16766	16533	17350	16650	84	5100	500	12580	10	1	16267058	2800	-56.99	1.50	12	0.53	-302.00	11480.00	19800	20230831	-13.08	7830	20221011	119.80	19800	-13.08	20230831	9370	83.67	20230104	19800	-13.08	20230831	7830	119.80	20221011	2.10	N	051360	500	83 억		1415409	N	N	0	N	00	N
47	20230920	110446	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17190	190	2	1.12	1347542690	78813	83.24	17000	17300	16840	22100	11900	17000	17097.97	8.70	0	28137	17933	17466	17233	16766	16533	17350	16650	84	5100	500	12580	10	1	16267058	2796	-56.92	1.50	12	0.48	-302.00	11480.00	19800	20230831	-13.18	7830	20221011	119.54	19800	-13.18	20230831	9370	83.46	20230104	19800	-13.18	20230831	7830	119.54	20221011	2.10	N	051360	500	83 억		1415409	N	N	0	N	00	N
48	20230920	100438	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16990	-10	5	-0.06	729695560	42808	45.21	17000	17300	16840	22100	11900	17000	17045.78	8.70	0	10461	17933	17466	17233	16766	16533	17350	16650	84	5100	500	12580	10	1	16267058	2764	-56.26	1.48	12	0.26	-302.00	11480.00	19800	20230831	-14.19	7830	20221011	116.99	19800	-14.19	20230831	9370	81.32	20230104	19800	-14.19	20230831	7830	116.99	20221011	2.10	N	051360	500	83 억		1415409	N	N	0	N	00	N
49	20230920	090443	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16980	-20	5	-0.12	39685820	2331	2.46	17000	17190	16950	22100	11900	17000	17025.23	8.70	0	-99	17933	17466	17233	16766	16533	17350	16650	84	5100	500	12580	10	1	16267058	2762	-56.23	1.48	12	0.01	-302.00	11480.00	19800	20230831	-14.24	7830	20221011	116.86	19800	-14.24	20230831	9370	81.22	20230104	19800	-14.24	20230831	7830	116.86	20221011	2.10	N	051360	500	83 억		1415409	N	N	0	N	00	N
50	20230919	160441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17000	-550	5	-3.13	1616305480	93987	52.51	17560	17700	17000	22800	12290	17550	17197.54	8.73	0	-2340	18170	17860	17280	16970	16390	18015	17125	84	5250	500	12980	10	1	16267058	2765	-56.29	1.48	12	0.58	-302.00	11480.00	19800	20230831	-14.14	7830	20221011	117.11	19800	-14.14	20230831	9370	81.43	20230104	19800	-14.14	20230831	7830	117.11	20221011	2.14	N	051360	500	83 억		1419505	N	N	0	N	00	N
51	20230919	150442	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17080	-470	5	-2.68	1425724820	82798	46.26	17560	17700	17030	22800	12290	17550	17219.31	8.73	0	-2541	18170	17860	17280	16970	16390	18015	17125	84	5250	500	12980	10	1	16267058	2778	-56.56	1.49	12	0.51	-302.00	11480.00	19800	20230831	-13.74	7830	20221011	118.14	19800	-13.74	20230831	9370	82.28	20230104	19800	-13.74	20230831	7830	118.14	20221011	2.14	N	051360	500	83 억		1419505	N	N	0	N	00	N
52	20230919	140440	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17180	-370	5	-2.11	1161459000	67353	37.63	17560	17700	17070	22800	12290	17550	17244.35	8.73	0	-1155	18170	17860	17280	16970	16390	18015	17125	84	5250	500	12980	10	1	16267058	2795	-56.89	1.50	12	0.41	-302.00	11480.00	19800	20230831	-13.23	7830	20221011	119.41	19800	-13.23	20230831	9370	83.35	20230104	19800	-13.23	20230831	7830	119.41	20221011	2.14	N	051360	500	83 억		1419505	N	N	0	N	00	N
53	20230919	130434	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17200	-350	5	-1.99	1047839550	60741	33.93	17560	17700	17070	22800	12290	17550	17250.94	8.73	0	-1548	18170	17860	17280	16970	16390	18015	17125	84	5250	500	12980	10	1	16267058	2798	-56.95	1.50	12	0.37	-302.00	11480.00	19800	20230831	-13.13	7830	20221011	119.67	19800	-13.13	20230831	9370	83.56	20230104	19800	-13.13	20230831	7830	119.67	20221011	2.14	N	051360	500	83 억		1419505	N	N	0	N	00	N
54	20230919	120446	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17190	-360	5	-2.05	935034000	54187	30.27	17560	17700	17070	22800	12290	17550	17255.69	8.73	0	-3018	18170	17860	17280	16970	16390	18015	17125	84	5250	500	12980	10	1	16267058	2796	-56.92	1.50	12	0.33	-302.00	11480.00	19800	20230831	-13.18	7830	20221011	119.54	19800	-13.18	20230831	9370	83.46	20230104	19800	-13.18	20230831	7830	119.54	20221011	2.14	N	051360	500	83 억		1419505	N	N	0	N	00	N
55	20230919	110445	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17380	-170	5	-0.97	747623380	43307	24.19	17560	17700	17070	22800	12290	17550	17263.34	8.73	0	-5141	18170	17860	17280	16970	16390	18015	17125	84	5250	500	12980	10	1	16267058	2827	-57.55	1.51	12	0.27	-302.00	11480.00	19800	20230831	-12.22	7830	20221011	121.97	19800	-12.22	20230831	9370	85.49	20230104	19800	-12.22	20230831	7830	121.97	20221011	2.14	N	051360	500	83 억		1419505	N	N	0	N	00	N
56	20230919	100441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17100	-450	5	-2.56	488367470	28341	15.83	17560	17700	17070	22800	12290	17550	17231.84	8.73	0	-10209	18170	17860	17280	16970	16390	18015	17125	84	5250	500	12980	10	1	16267058	2782	-56.62	1.49	12	0.17	-302.00	11480.00	19800	20230831	-13.64	7830	20221011	118.39	19800	-13.64	20230831	9370	82.50	20230104	19800	-13.64	20230831	7830	118.39	20221011	2.14	N	051360	500	83 억		1419505	N	N	0	N	00	N
57	20230919	090441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17440	-110	5	-0.63	51666260	2943	1.64	17560	17700	17380	22800	12290	17550	17555.64	8.73	0	-1232	18170	17860	17280	16970	16390	18015	17125	84	5250	500	12980	10	1	16267058	2837	-57.75	1.52	12	0.02	-302.00	11480.00	19800	20230831	-11.92	7830	20221011	122.73	19800	-11.92	20230831	9370	86.13	20230104	19800	-11.92	20230831	7830	122.73	20221011	2.14	N	051360	500	83 억		1419505	N	N	0	N	00	N
58	20230918	160442	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17550	550	2	3.24	3071515140	178629	191.09	16960	17590	16700	22100	11900	17000	17195.00	8.59	0	20487	17540	17270	17100	16830	16660	17185	16745	84	5100	500	12580	10	1	16267058	2855	-58.11	1.53	12	1.10	-302.00	11480.00	19800	20230831	-11.36	7830	20221011	124.14	19800	-11.36	20230831	9370	87.30	20230104	19800	-11.36	20230831	7830	124.14	20221011	2.12	N	051360	500	83 억		1397489	N	N	0	N	00	N
59	20230918	150439	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17490	490	2	2.88	2998628230	174466	186.63	16960	17590	16700	22100	11900	17000	17187.53	8.59	0	20032	17540	17270	17100	16830	16660	17185	16745	84	5100	500	12580	10	1	16267058	2845	-57.91	1.52	12	1.07	-302.00	11480.00	19800	20230831	-11.67	7830	20221011	123.37	19800	-11.67	20230831	9370	86.66	20230104	19800	-11.67	20230831	7830	123.37	20221011	2.12	N	051360	500	83 억		1397489	N	N	0	N	00	N
60	20230918	140452	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17540	540	2	3.18	2514248270	146829	157.07	16960	17550	16700	22100	11900	17000	17123.70	8.59	0	25525	17540	17270	17100	16830	16660	17185	16745	84	5100	500	12580	10	1	16267058	2853	-58.08	1.53	12	0.90	-302.00	11480.00	19800	20230831	-11.41	7830	20221011	124.01	19800	-11.41	20230831	9370	87.19	20230104	19800	-11.41	20230831	7830	124.01	20221011	2.12	N	051360	500	83 억		1397489	N	N	0	N	00	N
61	20230918	130441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17310	310	2	1.82	2036267800	119454	127.78	16960	17450	16700	22100	11900	17000	17046.48	8.59	0	25399	17540	17270	17100	16830	16660	17185	16745	84	5100	500	12580	10	1	16267058	2816	-57.32	1.51	12	0.73	-302.00	11480.00	19800	20230831	-12.58	7830	20221011	121.07	19800	-12.58	20230831	9370	84.74	20230104	19800	-12.58	20230831	7830	121.07	20221011	2.12	N	051360	500	83 억		1397489	N	N	0	N	00	N
62	20230918	120441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17360	360	2	2.12	1781748290	104806	112.11	16960	17440	16700	22100	11900	17000	17000.44	8.59	0	21129	17540	17270	17100	16830	16660	17185	16745	84	5100	500	12580	10	1	16267058	2824	-57.48	1.51	12	0.64	-302.00	11480.00	19800	20230831	-12.32	7830	20221011	121.71	19800	-12.32	20230831	9370	85.27	20230104	19800	-12.32	20230831	7830	121.71	20221011	2.12	N	051360	500	83 억		1397489	N	N	0	N	00	N
63	20230918	110441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17270	270	2	1.59	1439265200	84971	90.90	16960	17440	16700	22100	11900	17000	16938.27	8.59	0	21285	17540	17270	17100	16830	16660	17185	16745	84	5100	500	12580	10	1	16267058	2809	-57.19	1.50	12	0.52	-302.00	11480.00	19800	20230831	-12.78	7830	20221011	120.56	19800	-12.78	20230831	9370	84.31	20230104	19800	-12.78	20230831	7830	120.56	20221011	2.12	N	051360	500	83 억		1397489	N	N	0	N	00	N
64	20230918	100437	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16890	-110	5	-0.65	843229460	50022	53.51	16960	17170	16700	22100	11900	17000	16857.00	8.59	0	12649	17540	17270	17100	16830	16660	17185	16745	84	5100	500	12580	10	1	16267058	2748	-55.93	1.47	12	0.31	-302.00	11480.00	19800	20230831	-14.70	7830	20221011	115.71	19800	-14.70	20230831	9370	80.26	20230104	19800	-14.70	20230831	7830	115.71	20221011	2.12	N	051360	500	83 억		1397489	N	N	0	N	00	N
65	20230918	090434	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	16900	-100	5	-0.59	76550810	4537	4.85	16960	16970	16790	22100	11900	17000	16870.85	8.59	0	1935	17540	17270	17100	16830	16660	17185	16745	84	5100	500	12580	10	1	16267058	2749	-55.96	1.47	12	0.03	-302.00	11480.00	19800	20230831	-14.65	7830	20221011	115.84	19800	-14.65	20230831	9370	80.36	20230104	19800	-14.65	20230831	7830	115.84	20221011	2.12	N	051360	500	83 억		1397489	N	N	0	N	00	N
66	20230915	160438	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17000	-200	5	-1.16	1596675180	93378	82.61	17290	17370	16930	22350	12040	17200	17099.09	8.47	0	18202	17746	17472	17216	16942	16686	17610	17080	84	5150	500	12720	10	1	16267058	2765	-56.29	1.48	12	0.57	-302.00	11480.00	19800	20230831	-14.14	7830	20221011	117.11	19800	-14.14	20230831	9370	81.43	20230104	19800	-14.14	20230831	7830	117.11	20221011	2.14	N	051360	500	83 억		1377706	N	N	0	N	00	N
67	20230915	150440	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17040	-160	5	-0.93	1512122490	88410	78.22	17290	17370	16930	22350	12040	17200	17103.52	8.47	0	17847	17746	17472	17216	16942	16686	17610	17080	84	5150	500	12720	10	1	16267058	2772	-56.42	1.48	12	0.54	-302.00	11480.00	19800	20230831	-13.94	7830	20221011	117.62	19800	-13.94	20230831	9370	81.86	20230104	19800	-13.94	20230831	7830	117.62	20221011	2.14	N	051360	500	83 억		1377706	N	N	0	N	00	N
68	20230915	140437	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17040	-160	5	-0.93	1434641050	83864	74.20	17290	17370	16930	22350	12040	17200	17106.76	8.47	0	17664	17746	17472	17216	16942	16686	17610	17080	84	5150	500	12720	10	1	16267058	2772	-56.42	1.48	12	0.52	-302.00	11480.00	19800	20230831	-13.94	7830	20221011	117.62	19800	-13.94	20230831	9370	81.86	20230104	19800	-13.94	20230831	7830	117.62	20221011	2.14	N	051360	500	83 억		1377706	N	N	0	N	00	N
69	20230915	130435	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17100	-100	5	-0.58	1045775570	61038	54.00	17290	17370	17000	22350	12040	17200	17133.19	8.47	0	15939	17746	17472	17216	16942	16686	17610	17080	84	5150	500	12720	10	1	16267058	2782	-56.62	1.49	12	0.38	-302.00	11480.00	19800	20230831	-13.64	7830	20221011	118.39	19800	-13.64	20230831	9370	82.50	20230104	19800	-13.64	20230831	7830	118.39	20221011	2.14	N	051360	500	83 억		1377706	N	N	0	N	00	N
70	20230915	120441	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17040	-160	5	-0.93	904799750	52795	46.71	17290	17370	17000	22350	12040	17200	17137.98	8.47	0	11407	17746	17472	17216	16942	16686	17610	17080	84	5150	500	12720	10	1	16267058	2772	-56.42	1.48	12	0.32	-302.00	11480.00	19800	20230831	-13.94	7830	20221011	117.62	19800	-13.94	20230831	9370	81.86	20230104	19800	-13.94	20230831	7830	117.62	20221011	2.14	N	051360	500	83 억		1377706	N	N	0	N	00	N
71	20230915	110442	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17180	-20	5	-0.12	689418880	40166	35.54	17290	17370	17000	22350	12040	17200	17164.24	8.47	0	9323	17746	17472	17216	16942	16686	17610	17080	84	5150	500	12720	10	1	16267058	2795	-56.89	1.50	12	0.25	-302.00	11480.00	19800	20230831	-13.23	7830	20221011	119.41	19800	-13.23	20230831	9370	83.35	20230104	19800	-13.23	20230831	7830	119.41	20221011	2.14	N	051360	500	83 억		1377706	N	N	0	N	00	N
72	20230915	100442	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17130	-70	5	-0.41	466992610	27180	24.05	17290	17370	17000	22350	12040	17200	17181.48	8.47	0	6094	17746	17472	17216	16942	16686	17610	17080	84	5150	500	12720	10	1	16267058	2787	-56.72	1.49	12	0.17	-302.00	11480.00	19800	20230831	-13.48	7830	20221011	118.77	19800	-13.48	20230831	9370	82.82	20230104	19800	-13.48	20230831	7830	118.77	20221011	2.14	N	051360	500	83 억		1377706	N	N	0	N	00	N
73	20230915	090434	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17250	50	2	0.29	3900860	226	0.20	17290	17290	17200	22350	12040	17200	17260.44	8.47	0	-90	17746	17472	17216	16942	16686	17610	17080	84	5150	500	12720	10	1	16267058	2806	-57.12	1.50	12	0.00	-302.00	11480.00	19800	20230831	-12.88	7830	20221011	120.31	19800	-12.88	20230831	9370	84.10	20230104	19800	-12.88	20230831	7830	120.31	20221011	2.14	N	051360	500	83 억		1377706	N	N	0	N	00	N
74	20230914	160438	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17200	60	2	0.35	1939307460	112831	47.22	17140	17490	16960	22250	12000	17140	17187.72	8.31	0	17629	18413	17776	17403	16766	16393	17590	16580	84	5110	500	12680	10	1	16267058	2798	-56.95	1.50	12	0.69	-302.00	11480.00	19800	20230831	-13.13	7830	20221011	119.67	19800	-13.13	20230831	9370	83.56	20230104	19800	-13.13	20230831	7830	119.67	20221011	2.12	N	051360	500	83 억		1351828	N	N	2	N	00	N
75	20230914	150431	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17110	-30	5	-0.18	1856973310	108035	45.21	17140	17490	16960	22250	12000	17140	17188.63	8.31	0	16037	18413	17776	17403	16766	16393	17590	16580	84	5110	500	12680	10	1	16267058	2783	-56.66	1.49	12	0.66	-302.00	11480.00	19800	20230831	-13.59	7830	20221011	118.52	19800	-13.59	20230831	9370	82.60	20230104	19800	-13.59	20230831	7830	118.52	20221011	2.12	N	051360	500	83 억		1351828	N	N	2	N	00	N
76	20230914	140431	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17150	10	2	0.06	1632652370	94994	39.75	17140	17490	16960	22250	12000	17140	17186.91	8.31	0	17268	18413	17776	17403	16766	16393	17590	16580	84	5110	500	12680	10	1	16267058	2790	-56.79	1.49	12	0.58	-302.00	11480.00	19800	20230831	-13.38	7830	20221011	119.03	19800	-13.38	20230831	9370	83.03	20230104	19800	-13.38	20230831	7830	119.03	20221011	2.12	N	051360	500	83 억		1351828	N	N	2	N	00	N
77	20230914	130426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17220	80	2	0.47	1557501430	90627	37.92	17140	17490	16960	22250	12000	17140	17185.85	8.31	0	18390	18413	17776	17403	16766	16393	17590	16580	84	5110	500	12680	10	1	16267058	2801	-57.02	1.50	12	0.56	-302.00	11480.00	19800	20230831	-13.03	7830	20221011	119.92	19800	-13.03	20230831	9370	83.78	20230104	19800	-13.03	20230831	7830	119.92	20221011	2.12	N	051360	500	83 억		1351828	N	N	2	N	00	N
78	20230914	120437	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17260	120	2	0.70	1451415080	84493	35.36	17140	17490	16960	22250	12000	17140	17177.94	8.31	0	17508	18413	17776	17403	16766	16393	17590	16580	84	5110	500	12680	10	1	16267058	2808	-57.15	1.50	12	0.52	-302.00	11480.00	19800	20230831	-12.83	7830	20221011	120.43	19800	-12.83	20230831	9370	84.20	20230104	19800	-12.83	20230831	7830	120.43	20221011	2.12	N	051360	500	83 억		1351828	N	N	2	N	00	N
79	20230914	110431	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17180	40	2	0.23	1176648070	68488	28.66	17140	17490	16960	22250	12000	17140	17180.36	8.31	0	9083	18413	17776	17403	16766	16393	17590	16580	84	5110	500	12680	10	1	16267058	2795	-56.89	1.50	12	0.42	-302.00	11480.00	19800	20230831	-13.23	7830	20221011	119.41	19800	-13.23	20230831	9370	83.35	20230104	19800	-13.23	20230831	7830	119.41	20221011	2.12	N	051360	500	83 억		1351828	N	N	2	N	00	N
80	20230914	100426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17160	20	2	0.12	687028920	39876	16.69	17140	17490	17060	22250	12000	17140	17229.17	8.31	0	5990	18413	17776	17403	16766	16393	17590	16580	84	5110	500	12680	10	1	16267058	2791	-56.82	1.49	12	0.25	-302.00	11480.00	19800	20230831	-13.33	7830	20221011	119.16	19800	-13.33	20230831	9370	83.14	20230104	19800	-13.33	20230831	7830	119.16	20221011	2.12	N	051360	500	83 억		1351828	N	N	2	N	00	N
81	20230914	090434	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17300	160	2	0.93	51496900	2979	1.25	17140	17350	17140	22250	12000	17140	17287.38	8.31	0	232	18413	17776	17403	16766	16393	17590	16580	84	5110	500	12680	10	1	16267058	2814	-57.28	1.51	12	0.02	-302.00	11480.00	19800	20230831	-12.63	7830	20221011	120.95	19800	-12.63	20230831	9370	84.63	20230104	19800	-12.63	20230831	7830	120.95	20221011	2.12	N	051360	500	83 억		1351828	N	N	2	N	00	N
82	20230913	160437	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17140	-910	5	-5.04	4145396400	238201	200.40	17900	18040	17030	23450	12640	18050	17403.46	7.94	0	22909	19123	18586	18263	17726	17403	18425	17565	84	5400	500	13350	10	1	16267058	2788	-56.75	1.49	12	1.46	-302.00	11480.00	19800	20230831	-13.43	7830	20221011	118.90	19800	-13.43	20230831	9370	82.92	20230104	19800	-13.43	20230831	7830	118.90	20221011	2.10	N	051360	500	83 억		1292405	N	N	2	N	00	N
83	20230913	150432	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17120	-930	5	-5.15	3737801220	214379	180.36	17900	18040	17030	23450	12640	18050	17435.48	7.94	0	17670	19123	18586	18263	17726	17403	18425	17565	84	5400	500	13350	10	1	16267058	2785	-56.69	1.49	12	1.32	-302.00	11480.00	19800	20230831	-13.54	7830	20221011	118.65	19800	-13.54	20230831	9370	82.71	20230104	19800	-13.54	20230831	7830	118.65	20221011	2.10	N	051360	500	83 억		1292405	N	N	5	N	00	N
84	20230913	140434	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17540	-510	5	-2.83	2088439470	118607	99.78	17900	18040	17400	23450	12640	18050	17608.06	7.94	0	25592	19123	18586	18263	17726	17403	18425	17565	84	5400	500	13350	10	1	16267058	2853	-58.08	1.53	12	0.73	-302.00	11480.00	19800	20230831	-11.41	7830	20221011	124.01	19800	-11.41	20230831	9370	87.19	20230104	19800	-11.41	20230831	7830	124.01	20221011	2.10	N	051360	500	83 억		1292405	N	N	5	N	00	N
85	20230913	130424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17520	-530	5	-2.94	1665691940	94431	79.44	17900	18040	17450	23450	12640	18050	17639.25	7.94	0	18324	19123	18586	18263	17726	17403	18425	17565	84	5400	500	13350	10	1	16267058	2850	-58.01	1.53	12	0.58	-302.00	11480.00	19800	20230831	-11.52	7830	20221011	123.75	19800	-11.52	20230831	9370	86.98	20230104	19800	-11.52	20230831	7830	123.75	20221011	2.10	N	051360	500	83 억		1292405	N	N	5	N	00	N
86	20230913	120435	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17580	-470	5	-2.60	1505608320	85298	71.76	17900	18040	17450	23450	12640	18050	17651.16	7.94	0	16786	19123	18586	18263	17726	17403	18425	17565	84	5400	500	13350	10	1	16267058	2860	-58.21	1.53	12	0.52	-302.00	11480.00	19800	20230831	-11.21	7830	20221011	124.52	19800	-11.21	20230831	9370	87.62	20230104	19800	-11.21	20230831	7830	124.52	20221011	2.10	N	051360	500	83 억		1292405	N	N	5	N	00	N
87	20230913	110433	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17590	-460	5	-2.55	1291453990	73071	61.47	17900	18040	17450	23450	12640	18050	17673.96	7.94	0	11203	19123	18586	18263	17726	17403	18425	17565	84	5400	500	13350	10	1	16267058	2861	-58.25	1.53	12	0.45	-302.00	11480.00	19800	20230831	-11.16	7830	20221011	124.65	19800	-11.16	20230831	9370	87.73	20230104	19800	-11.16	20230831	7830	124.65	20221011	2.10	N	051360	500	83 억		1292405	N	N	5	N	00	N
88	20230913	100427	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17670	-380	5	-2.11	686023700	38602	32.48	17900	18040	17600	23450	12640	18050	17771.71	7.94	0	6751	19123	18586	18263	17726	17403	18425	17565	84	5400	500	13350	10	1	16267058	2874	-58.51	1.54	12	0.24	-302.00	11480.00	19800	20230831	-10.76	7830	20221011	125.67	19800	-10.76	20230831	9370	88.58	20230104	19800	-10.76	20230831	7830	125.67	20221011	2.10	N	051360	500	83 억		1292405	N	N	5	N	00	N
89	20230913	090423	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17920	-130	5	-0.72	11994600	670	0.56	17900	18040	17900	23450	12640	18050	17902.39	7.94	0	-111	19123	18586	18263	17726	17403	18425	17565	84	5400	500	13350	10	1	16267058	2915	-59.34	1.56	12	0.00	-302.00	11480.00	19800	20230831	-9.49	7830	20221011	128.86	19800	-9.49	20230831	9370	91.25	20230104	19800	-9.49	20230831	7830	128.86	20221011	2.10	N	051360	500	83 억		1292405	N	N	5	N	00	N
90	20230912	160421	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18050	-280	5	-1.53	2163718440	118607	114.70	18450	18800	17940	23800	12840	18330	18243.17	8.12	0	-28605	18703	18516	18273	18086	17843	18395	17965	84	5470	500	13560	10	1	16267058	2936	-59.77	1.57	12	0.73	-302.00	11480.00	19800	20230831	-8.84	7830	20221011	130.52	19800	-8.84	20230831	9370	92.64	20230104	19800	-8.84	20230831	7830	130.52	20221011	2.05	N	051360	500	83 억		1321002	N	N	5	N	00	N
91	20230912	150430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17970	-360	5	-1.96	2007691580	109945	106.32	18450	18800	17940	23800	12840	18330	18260.87	8.12	0	-27000	18703	18516	18273	18086	17843	18395	17965	84	5470	500	13560	10	1	16267058	2923	-59.50	1.57	12	0.68	-302.00	11480.00	19800	20230831	-9.24	7830	20221011	129.50	19800	-9.24	20230831	9370	91.78	20230104	19800	-9.24	20230831	7830	129.50	20221011	2.05	N	051360	500	83 억		1321002	N	N	0	N	00	N
92	20230912	140428	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17940	-390	5	-2.13	1831121600	100133	96.83	18450	18800	17940	23800	12840	18330	18286.89	8.12	0	-24650	18703	18516	18273	18086	17843	18395	17965	84	5470	500	13560	10	1	16267058	2918	-59.40	1.56	12	0.62	-302.00	11480.00	19800	20230831	-9.39	7830	20221011	129.12	19800	-9.39	20230831	9370	91.46	20230104	19800	-9.39	20230831	7830	129.12	20221011	2.05	N	051360	500	83 억		1321002	N	N	0	N	00	N
93	20230912	130425	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18070	-260	5	-1.42	1583574120	86381	83.53	18450	18800	17950	23800	12840	18330	18332.44	8.12	0	-18145	18703	18516	18273	18086	17843	18395	17965	84	5470	500	13560	10	1	16267058	2939	-59.83	1.57	12	0.53	-302.00	11480.00	19800	20230831	-8.74	7830	20221011	130.78	19800	-8.74	20230831	9370	92.85	20230104	19800	-8.74	20230831	7830	130.78	20221011	2.05	N	051360	500	83 억		1321002	N	N	0	N	00	N
94	20230912	120421	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18090	-240	5	-1.31	1328111610	72214	69.83	18450	18800	18020	23800	12840	18330	18391.33	8.12	0	-11747	18703	18516	18273	18086	17843	18395	17965	84	5470	500	13560	10	1	16267058	2943	-59.90	1.58	12	0.44	-302.00	11480.00	19800	20230831	-8.64	7830	20221011	131.03	19800	-8.64	20230831	9370	93.06	20230104	19800	-8.64	20230831	7830	131.03	20221011	2.05	N	051360	500	83 억		1321002	N	N	0	N	00	N
95	20230912	110425	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18210	-120	5	-0.65	1198916860	65099	62.95	18450	18800	18020	23800	12840	18330	18416.82	8.12	0	-8161	18703	18516	18273	18086	17843	18395	17965	84	5470	500	13560	10	1	16267058	2962	-60.30	1.59	12	0.40	-302.00	11480.00	19800	20230831	-8.03	7830	20221011	132.57	19800	-8.03	20230831	9370	94.34	20230104	19800	-8.03	20230831	7830	132.57	20221011	2.05	N	051360	500	83 억		1321002	N	N	0	N	00	N
96	20230912	100423	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18340	10	2	0.05	837893760	45232	43.74	18450	18800	18290	23800	12840	18330	18524.36	8.12	0	-3035	18703	18516	18273	18086	17843	18395	17965	84	5470	500	13560	10	1	16267058	2983	-60.73	1.60	12	0.28	-302.00	11480.00	19800	20230831	-7.37	7830	20221011	134.23	19800	-7.37	20230831	9370	95.73	20230104	19800	-7.37	20230831	7830	134.23	20221011	2.05	N	051360	500	83 억		1321002	N	N	0	N	00	N
97	20230912	090430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18380	50	2	0.27	45505410	2473	2.39	18450	18450	18350	23800	12840	18330	18400.89	8.12	0	119	18703	18516	18273	18086	17843	18395	17965	84	5470	500	13560	10	1	16267058	2990	-60.86	1.60	12	0.02	-302.00	11480.00	19800	20230831	-7.17	7830	20221011	134.74	19800	-7.17	20230831	9370	96.16	20230104	19800	-7.17	20230831	7830	134.74	20221011	2.05	N	051360	500	83 억		1321002	N	N	0	N	00	N
98	20230911	160421	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18330	0	3	0.00	1875026200	102449	63.64	18450	18460	18030	23800	12840	18330	18302.00	8.23	0	-17429	19003	18666	18213	17876	17423	18835	18045	84	5470	500	13560	10	1	16267058	2982	-60.70	1.60	12	0.63	-302.00	11480.00	19800	20230831	-7.42	7830	20221011	134.10	19800	-7.42	20230831	9370	95.62	20230104	19800	-7.42	20230831	7830	134.10	20221011	2.12	N	051360	500	83 억		1338474	N	N	0	N	00	N
99	20230911	150428	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18330	0	3	0.00	1791373490	97883	60.80	18450	18460	18030	23800	12840	18330	18301.17	8.23	0	-18660	19003	18666	18213	17876	17423	18835	18045	84	5470	500	13560	10	1	16267058	2982	-60.70	1.60	12	0.60	-302.00	11480.00	19800	20230831	-7.42	7830	20221011	134.10	19800	-7.42	20230831	9370	95.62	20230104	19800	-7.42	20230831	7830	134.10	20221011	2.12	N	051360	500	83 억		1338474	N	N	0	N	00	N
100	20230911	140433	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18300	-30	5	-0.16	1426997310	77979	48.44	18450	18460	18030	23800	12840	18330	18299.76	8.23	0	-13133	19003	18666	18213	17876	17423	18835	18045	84	5470	500	13560	10	1	16267058	2977	-60.60	1.59	12	0.48	-302.00	11480.00	19800	20230831	-7.58	7830	20221011	133.72	19800	-7.58	20230831	9370	95.30	20230104	19800	-7.58	20230831	7830	133.72	20221011	2.12	N	051360	500	83 억		1338474	N	N	0	N	00	N
101	20230911	130417	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18310	-20	5	-0.11	1222562650	66827	41.51	18450	18460	18030	23800	12840	18330	18294.44	8.23	0	-12552	19003	18666	18213	17876	17423	18835	18045	84	5470	500	13560	10	1	16267058	2978	-60.63	1.59	12	0.41	-302.00	11480.00	19800	20230831	-7.53	7830	20221011	133.84	19800	-7.53	20230831	9370	95.41	20230104	19800	-7.53	20230831	7830	133.84	20221011	2.12	N	051360	500	83 억		1338474	N	N	0	N	00	N
102	20230911	120423	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18340	10	2	0.05	1015139730	55502	34.47	18450	18460	18030	23800	12840	18330	18290.15	8.23	0	-7726	19003	18666	18213	17876	17423	18835	18045	84	5470	500	13560	10	1	16267058	2983	-60.73	1.60	12	0.34	-302.00	11480.00	19800	20230831	-7.37	7830	20221011	134.23	19800	-7.37	20230831	9370	95.73	20230104	19800	-7.37	20230831	7830	134.23	20221011	2.12	N	051360	500	83 억		1338474	N	N	0	N	00	N
103	20230911	110414	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18370	40	2	0.22	862943460	47224	29.33	18450	18460	18030	23800	12840	18330	18273.41	8.23	0	-6236	19003	18666	18213	17876	17423	18835	18045	84	5470	500	13560	10	1	16267058	2988	-60.83	1.60	12	0.29	-302.00	11480.00	19800	20230831	-7.22	7830	20221011	134.61	19800	-7.22	20230831	9370	96.05	20230104	19800	-7.22	20230831	7830	134.61	20221011	2.12	N	051360	500	83 억		1338474	N	N	0	N	00	N
104	20230911	100417	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18370	40	2	0.22	621067820	34028	21.14	18450	18460	18030	23800	12840	18330	18251.67	8.23	0	-4621	19003	18666	18213	17876	17423	18835	18045	84	5470	500	13560	10	1	16267058	2988	-60.83	1.60	12	0.21	-302.00	11480.00	19800	20230831	-7.22	7830	20221011	134.61	19800	-7.22	20230831	9370	96.05	20230104	19800	-7.22	20230831	7830	134.61	20221011	2.12	N	051360	500	83 억		1338474	N	N	0	N	00	N
105	20230911	090416	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18200	-130	5	-0.71	137569400	7495	4.66	18450	18460	18110	23800	12840	18330	18354.82	8.23	0	-3561	19003	18666	18213	17876	17423	18835	18045	84	5470	500	13560	10	1	16267058	2961	-60.26	1.59	12	0.05	-302.00	11480.00	19800	20230831	-8.08	7830	20221011	132.44	19800	-8.08	20230831	9370	94.24	20230104	19800	-8.08	20230831	7830	132.44	20221011	2.12	N	051360	500	83 억		1338474	N	N	0	N	00	N
106	20230908	160422	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18330	490	2	2.75	2924701610	160732	85.22	17830	18550	17760	23150	12490	17840	18195.90	8.14	0	13860	18633	18236	17983	17586	17333	18110	17460	84	5310	500	13200	10	1	16267058	2982	-60.70	1.60	12	0.99	-302.00	11480.00	19800	20230831	-7.42	7830	20221011	134.10	19800	-7.42	20230831	9370	95.62	20230104	19800	-7.42	20230831	7830	134.10	20221011	2.14	N	051360	500	83 억		1323702	N	N	0	N	00	N
107	20230908	150424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18370	530	2	2.97	2731019020	150166	79.62	17830	18550	17760	23150	12490	17840	18186.67	8.14	0	15822	18633	18236	17983	17586	17333	18110	17460	84	5310	500	13200	10	1	16267058	2988	-60.83	1.60	12	0.92	-302.00	11480.00	19800	20230831	-7.22	7830	20221011	134.61	19800	-7.22	20230831	9370	96.05	20230104	19800	-7.22	20230831	7830	134.61	20221011	2.14	N	051360	500	83 억		1323702	N	N	0	N	00	N
108	20230908	140424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18310	470	2	2.63	2232096830	122963	65.19	17830	18550	17760	23150	12490	17840	18152.59	8.14	0	19657	18633	18236	17983	17586	17333	18110	17460	84	5310	500	13200	10	1	16267058	2978	-60.63	1.59	12	0.76	-302.00	11480.00	19800	20230831	-7.53	7830	20221011	133.84	19800	-7.53	20230831	9370	95.41	20230104	19800	-7.53	20230831	7830	133.84	20221011	2.14	N	051360	500	83 억		1323702	N	N	0	N	00	N
109	20230908	130424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18190	350	2	1.96	1238600590	68878	36.52	17830	18190	17760	23150	12490	17840	17982.53	8.14	0	23303	18633	18236	17983	17586	17333	18110	17460	84	5310	500	13200	10	1	16267058	2959	-60.23	1.58	12	0.42	-302.00	11480.00	19800	20230831	-8.13	7830	20221011	132.31	19800	-8.13	20230831	9370	94.13	20230104	19800	-8.13	20230831	7830	132.31	20221011	2.14	N	051360	500	83 억		1323702	N	N	0	N	00	N
110	20230908	120431	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17980	140	2	0.78	935788270	52121	27.63	17830	18150	17760	23150	12490	17840	17954.15	8.14	0	13573	18633	18236	17983	17586	17333	18110	17460	84	5310	500	13200	10	1	16267058	2925	-59.54	1.57	12	0.32	-302.00	11480.00	19800	20230831	-9.19	7830	20221011	129.63	19800	-9.19	20230831	9370	91.89	20230104	19800	-9.19	20230831	7830	129.63	20221011	2.14	N	051360	500	83 억		1323702	N	N	0	N	00	N
111	20230908	110426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18060	220	2	1.23	628599580	35004	18.56	17830	18150	17760	23150	12490	17840	17957.94	8.14	0	5808	18633	18236	17983	17586	17333	18110	17460	84	5310	500	13200	10	1	16267058	2938	-59.80	1.57	12	0.22	-302.00	11480.00	19800	20230831	-8.79	7830	20221011	130.65	19800	-8.79	20230831	9370	92.74	20230104	19800	-8.79	20230831	7830	130.65	20221011	2.14	N	051360	500	83 억		1323702	N	N	0	N	00	N
112	20230908	100423	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18070	230	2	1.29	322513410	17961	9.52	17830	18150	17760	23150	12490	17840	17956.32	8.14	0	4255	18633	18236	17983	17586	17333	18110	17460	84	5310	500	13200	10	1	16267058	2939	-59.83	1.57	12	0.11	-302.00	11480.00	19800	20230831	-8.74	7830	20221011	130.78	19800	-8.74	20230831	9370	92.85	20230104	19800	-8.74	20230831	7830	130.78	20221011	2.14	N	051360	500	83 억		1323702	N	N	0	N	00	N
113	20230908	090429	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17870	30	2	0.17	20520550	1151	0.61	17830	17950	17760	23150	12490	17840	17828.45	8.14	0	-252	18633	18236	17983	17586	17333	18110	17460	84	5310	500	13200	10	1	16267058	2907	-59.17	1.56	12	0.01	-302.00	11480.00	19800	20230831	-9.75	7830	20221011	128.22	19800	-9.75	20230831	9370	90.72	20230104	19800	-9.75	20230831	7830	128.22	20221011	2.14	N	051360	500	83 억		1323702	N	N	0	N	00	N
114	20230907	160421	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17840	-250	5	-1.38	3378009210	188136	123.93	18380	18380	17730	23500	12670	18090	17955.07	7.86	0	28580	18670	18380	18140	17850	17610	18260	17730	84	5410	500	13380	10	1	16267058	2902	-59.07	1.55	12	1.16	-302.00	11480.00	19800	20230831	-9.90	7830	20221011	127.84	19800	-9.90	20230831	9370	90.39	20230104	19800	-9.90	20230831	7830	127.84	20221011	1.98	N	051360	500	83 억		1278412	N	N	0	N	00	N
115	20230907	150421	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17870	-220	5	-1.22	3232112460	179967	118.54	18380	18380	17730	23500	12670	18090	17959.26	7.86	0	25379	18670	18380	18140	17850	17610	18260	17730	84	5410	500	13380	10	1	16267058	2907	-59.17	1.56	12	1.11	-302.00	11480.00	19800	20230831	-9.75	7830	20221011	128.22	19800	-9.75	20230831	9370	90.72	20230104	19800	-9.75	20230831	7830	128.22	20221011	1.98	N	051360	500	83 억		1278412	N	N	0	N	00	N
116	20230907	140420	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17880	-210	5	-1.16	2679006010	148893	98.08	18380	18380	17730	23500	12670	18090	17992.64	7.86	0	20660	18670	18380	18140	17850	17610	18260	17730	84	5410	500	13380	10	1	16267058	2909	-59.21	1.56	12	0.92	-302.00	11480.00	19800	20230831	-9.70	7830	20221011	128.35	19800	-9.70	20230831	9370	90.82	20230104	19800	-9.70	20230831	7830	128.35	20221011	1.98	N	051360	500	83 억		1278412	N	N	0	N	00	N
117	20230907	130421	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18080	-10	5	-0.06	2320332940	128933	84.93	18380	18380	17730	23500	12670	18090	17996.21	7.86	0	19109	18670	18380	18140	17850	17610	18260	17730	84	5410	500	13380	10	1	16267058	2941	-59.87	1.57	12	0.79	-302.00	11480.00	19800	20230831	-8.69	7830	20221011	130.91	19800	-8.69	20230831	9370	92.96	20230104	19800	-8.69	20230831	7830	130.91	20221011	1.98	N	051360	500	83 억		1278412	N	N	0	N	00	N
118	20230907	120427	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18050	-40	5	-0.22	2156980320	119875	78.96	18380	18380	17730	23500	12670	18090	17993.35	7.86	0	16499	18670	18380	18140	17850	17610	18260	17730	84	5410	500	13380	10	1	16267058	2936	-59.77	1.57	12	0.74	-302.00	11480.00	19800	20230831	-8.84	7830	20221011	130.52	19800	-8.84	20230831	9370	92.64	20230104	19800	-8.84	20230831	7830	130.52	20221011	1.98	N	051360	500	83 억		1278412	N	N	0	N	00	N
119	20230907	110426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17870	-220	5	-1.22	1856368380	103238	68.00	18380	18380	17730	23500	12670	18090	17981.14	7.86	0	9121	18670	18380	18140	17850	17610	18260	17730	84	5410	500	13380	10	1	16267058	2907	-59.17	1.56	12	0.63	-302.00	11480.00	19800	20230831	-9.75	7830	20221011	128.22	19800	-9.75	20230831	9370	90.72	20230104	19800	-9.75	20230831	7830	128.22	20221011	1.98	N	051360	500	83 억		1278412	N	N	0	N	00	N
120	20230907	100422	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17950	-140	5	-0.77	1138105900	63017	41.51	18380	18380	17840	23500	12670	18090	18060.16	7.86	0	-6820	18670	18380	18140	17850	17610	18260	17730	84	5410	500	13380	10	1	16267058	2920	-59.44	1.56	12	0.39	-302.00	11480.00	19800	20230831	-9.34	7830	20221011	129.25	19800	-9.34	20230831	9370	91.57	20230104	19800	-9.34	20230831	7830	129.25	20221011	1.98	N	051360	500	83 억		1278412	N	N	0	N	00	N
121	20230907	090426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18010	-80	5	-0.44	238007100	13123	8.64	18380	18380	17850	23500	12670	18090	18137.69	7.86	0	-5763	18670	18380	18140	17850	17610	18260	17730	84	5410	500	13380	10	1	16267058	2930	-59.64	1.57	12	0.08	-302.00	11480.00	19800	20230831	-9.04	7830	20221011	130.01	19800	-9.04	20230831	9370	92.21	20230104	19800	-9.04	20230831	7830	130.01	20221011	1.98	N	051360	500	83 억		1278412	N	N	0	N	00	N
122	20230906	160420	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18090	-340	5	-1.84	2734366840	151461	31.00	18270	18430	17900	23950	12910	18430	18053.27	7.62	0	38108	19263	18846	18173	17756	17083	19055	17965	84	5520	500	13630	10	1	16267058	2943	-59.90	1.58	12	0.93	-302.00	11480.00	19800	20230831	-8.64	7830	20221011	131.03	19800	-8.64	20230831	9370	93.06	20230104	19800	-8.64	20230831	7830	131.03	20221011	2.11	N	051360	500	83 억		1239830	N	N	0	N	00	N
123	20230906	150419	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18000	-430	5	-2.33	2537839160	140590	28.78	18270	18430	17900	23950	12910	18430	18051.35	7.62	0	36487	19263	18846	18173	17756	17083	19055	17965	84	5520	500	13630	10	1	16267058	2928	-59.60	1.57	12	0.86	-302.00	11480.00	19800	20230831	-9.09	7830	20221011	129.89	19800	-9.09	20230831	9370	92.10	20230104	19800	-9.09	20230831	7830	129.89	20221011	2.11	N	051360	500	83 억		1239830	N	N	0	N	00	N
124	20230906	140422	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18100	-330	5	-1.79	2216984590	122795	25.14	18270	18430	17900	23950	12910	18430	18054.36	7.62	0	31816	19263	18846	18173	17756	17083	19055	17965	84	5520	500	13630	10	1	16267058	2944	-59.93	1.58	12	0.75	-302.00	11480.00	19800	20230831	-8.59	7830	20221011	131.16	19800	-8.59	20230831	9370	93.17	20230104	19800	-8.59	20230831	7830	131.16	20221011	2.11	N	051360	500	83 억		1239830	N	N	0	N	00	N
125	20230906	130419	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18230	-200	5	-1.09	1981949210	109846	22.49	18270	18430	17900	23950	12910	18430	18042.98	7.62	0	26707	19263	18846	18173	17756	17083	19055	17965	84	5520	500	13630	10	1	16267058	2965	-60.36	1.59	12	0.68	-302.00	11480.00	19800	20230831	-7.93	7830	20221011	132.82	19800	-7.93	20230831	9370	94.56	20230104	19800	-7.93	20230831	7830	132.82	20221011	2.11	N	051360	500	83 억		1239830	N	N	0	N	00	N
126	20230906	120425	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18240	-190	5	-1.03	1873143740	103879	21.26	18270	18430	17900	23950	12910	18430	18031.98	7.62	0	24106	19263	18846	18173	17756	17083	19055	17965	84	5520	500	13630	10	1	16267058	2967	-60.40	1.59	12	0.64	-302.00	11480.00	19800	20230831	-7.88	7830	20221011	132.95	19800	-7.88	20230831	9370	94.66	20230104	19800	-7.88	20230831	7830	132.95	20221011	2.11	N	051360	500	83 억		1239830	N	N	0	N	00	N
127	20230906	110424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18250	-180	5	-0.98	1684334650	93515	19.14	18270	18430	17900	23950	12910	18430	18011.38	7.62	0	21276	19263	18846	18173	17756	17083	19055	17965	84	5520	500	13630	10	1	16267058	2969	-60.43	1.59	12	0.57	-302.00	11480.00	19800	20230831	-7.83	7830	20221011	133.08	19800	-7.83	20230831	9370	94.77	20230104	19800	-7.83	20230831	7830	133.08	20221011	2.11	N	051360	500	83 억		1239830	N	N	0	N	00	N
128	20230906	100412	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18000	-430	5	-2.33	1134480030	63016	12.90	18270	18430	17900	23950	12910	18430	18003.05	7.62	0	4044	19263	18846	18173	17756	17083	19055	17965	84	5520	500	13630	10	1	16267058	2928	-59.60	1.57	12	0.39	-302.00	11480.00	19800	20230831	-9.09	7830	20221011	129.89	19800	-9.09	20230831	9370	92.10	20230104	19800	-9.09	20230831	7830	129.89	20221011	2.11	N	051360	500	83 억		1239830	N	N	0	N	00	N
129	20230906	090416	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18020	-410	5	-2.22	122626070	6771	1.39	18270	18430	17990	23950	12910	18430	18110.48	7.62	0	-2114	19263	18846	18173	17756	17083	19055	17965	84	5520	500	13630	10	1	16267058	2931	-59.67	1.57	12	0.04	-302.00	11480.00	19800	20230831	-8.99	7830	20221011	130.14	19800	-8.99	20230831	9370	92.32	20230104	19800	-8.99	20230831	7830	130.14	20221011	2.11	N	051360	500	83 억		1239830	N	N	0	N	00	N
130	20230905	160414	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18430	30	2	0.16	8814510880	488043	177.60	18260	18590	17500	23900	12880	18400	18060.91	6.85	0	102478	19946	19172	18776	18002	17606	18975	17805	84	5500	500	13610	10	1	16267058	2998	-61.03	1.61	12	3.00	-302.00	11480.00	19800	20230831	-6.92	7830	20221011	135.38	19800	-6.92	20230831	9370	96.69	20230104	19800	-6.92	20230831	7830	135.38	20221011	2.14	N	051360	500	83 억		1114308	N	N	6	N	00	N
131	20230905	150427	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18250	-150	5	-0.82	8425796870	467011	169.95	18260	18530	17500	23900	12880	18400	18041.97	6.85	0	104833	19946	19172	18776	18002	17606	18975	17805	84	5500	500	13610	10	1	16267058	2969	-60.43	1.59	12	2.87	-302.00	11480.00	19800	20230831	-7.83	7830	20221011	133.08	19800	-7.83	20230831	9370	94.77	20230104	19800	-7.83	20230831	7830	133.08	20221011	2.14	N	051360	500	83 억		1114308	N	N	6	N	00	N
132	20230905	140424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18200	-200	5	-1.09	7737367690	429043	156.13	18260	18530	17500	23900	12880	18400	18034.01	6.85	0	103255	19946	19172	18776	18002	17606	18975	17805	84	5500	500	13610	10	1	16267058	2961	-60.26	1.59	12	2.64	-302.00	11480.00	19800	20230831	-8.08	7830	20221011	132.44	19800	-8.08	20230831	9370	94.24	20230104	19800	-8.08	20230831	7830	132.44	20221011	2.14	N	051360	500	83 억		1114308	N	N	6	N	00	N
133	20230905	130406	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18430	30	2	0.16	7046147750	391401	142.43	18260	18530	17500	23900	12880	18400	18002.38	6.85	0	112198	19946	19172	18776	18002	17606	18975	17805	84	5500	500	13610	10	1	16267058	2998	-61.03	1.61	12	2.41	-302.00	11480.00	19800	20230831	-6.92	7830	20221011	135.38	19800	-6.92	20230831	9370	96.69	20230104	19800	-6.92	20230831	7830	135.38	20221011	2.14	N	051360	500	83 억		1114308	N	N	6	N	00	N
134	20230905	120414	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18380	-20	5	-0.11	6701995750	372686	135.62	18260	18530	17500	23900	12880	18400	17982.96	6.85	0	109797	19946	19172	18776	18002	17606	18975	17805	84	5500	500	13610	10	1	16267058	2990	-60.86	1.60	12	2.29	-302.00	11480.00	19800	20230831	-7.17	7830	20221011	134.74	19800	-7.17	20230831	9370	96.16	20230104	19800	-7.17	20230831	7830	134.74	20221011	2.14	N	051360	500	83 억		1114308	N	N	6	N	00	N
135	20230905	110418	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18410	10	2	0.05	6156751510	343023	124.83	18260	18530	17500	23900	12880	18400	17948.51	6.85	0	107060	19946	19172	18776	18002	17606	18975	17805	84	5500	500	13610	10	1	16267058	2995	-60.96	1.60	12	2.11	-302.00	11480.00	19800	20230831	-7.02	7830	20221011	135.12	19800	-7.02	20230831	9370	96.48	20230104	19800	-7.02	20230831	7830	135.12	20221011	2.14	N	051360	500	83 억		1114308	N	N	6	N	00	N
136	20230905	100413	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	17980	-420	5	-2.28	4781083610	267749	97.43	18260	18530	17500	23900	12880	18400	17856.59	6.85	0	93683	19946	19172	18776	18002	17606	18975	17805	84	5500	500	13610	10	1	16267058	2925	-59.54	1.57	12	1.65	-302.00	11480.00	19800	20230831	-9.19	7830	20221011	129.63	19800	-9.19	20230831	9370	91.89	20230104	19800	-9.19	20230831	7830	129.63	20221011	2.14	N	051360	500	83 억		1114308	N	N	6	N	00	N
137	20230905	090409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18410	10	2	0.05	169210390	9224	3.36	18260	18530	18260	23900	12880	18400	18344.58	6.85	0	4984	19946	19172	18776	18002	17606	18975	17805	84	5500	500	13610	10	1	16267058	2995	-60.96	1.60	12	0.06	-302.00	11480.00	19800	20230831	-7.02	7830	20221011	135.12	19800	-7.02	20230831	9370	96.48	20230104	19800	-7.02	20230831	7830	135.12	20221011	2.14	N	051360	500	83 억		1114308	N	N	6	N	00	N
138	20230904	160411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18400	-850	5	-4.42	5161831260	273898	134.43	19500	19550	18380	25000	13480	19250	18846.63	6.26	0	96956	19990	19620	19410	19040	18830	19515	18935	84	5750	500	14240	10	1	16267058	2993	-60.93	1.60	12	1.68	-302.00	11480.00	19800	20230831	-7.07	7830	20221011	134.99	19800	-7.07	20230831	9370	96.37	20230104	19800	-7.07	20230831	7830	134.99	20221011	2.36	N	051360	500	83 억		1017584	N	N	6	N	00	N
139	20230904	150405	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18440	-810	5	-4.21	4595265030	243136	119.33	19500	19550	18430	25000	13480	19250	18899.98	6.26	0	77885	19990	19620	19410	19040	18830	19515	18935	84	5750	500	14240	10	1	16267058	3000	-61.06	1.61	12	1.49	-302.00	11480.00	19800	20230831	-6.87	7830	20221011	135.50	19800	-6.87	20230831	9370	96.80	20230104	19800	-6.87	20230831	7830	135.50	20221011	2.36	N	051360	500	83 억		1017584	N	N	0	N	00	N
140	20230904	140401	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18780	-470	5	-2.44	3677341380	193778	95.10	19500	19550	18700	25000	13480	19250	18977.08	6.26	0	62132	19990	19620	19410	19040	18830	19515	18935	84	5750	500	14240	10	1	16267058	3055	-62.19	1.64	12	1.19	-302.00	11480.00	19800	20230831	-5.15	7830	20221011	139.85	19800	-5.15	20230831	9370	100.43	20230104	19800	-5.15	20230831	7830	139.85	20221011	2.36	N	051360	500	83 억		1017584	N	N	0	N	00	N
141	20230904	130410	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18810	-440	5	-2.29	3242298050	170574	83.72	19500	19550	18760	25000	13480	19250	19008.16	6.26	0	56268	19990	19620	19410	19040	18830	19515	18935	84	5750	500	14240	10	1	16267058	3060	-62.28	1.64	12	1.05	-302.00	11480.00	19800	20230831	-5.00	7830	20221011	140.23	19800	-5.00	20230831	9370	100.75	20230104	19800	-5.00	20230831	7830	140.23	20221011	2.36	N	051360	500	83 억		1017584	N	N	0	N	00	N
142	20230904	120403	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18830	-420	5	-2.18	2870443790	150833	74.03	19500	19550	18760	25000	13480	19250	19030.61	6.26	0	47808	19990	19620	19410	19040	18830	19515	18935	84	5750	500	14240	10	1	16267058	3063	-62.35	1.64	12	0.93	-302.00	11480.00	19800	20230831	-4.90	7830	20221011	140.49	19800	-4.90	20230831	9370	100.96	20230104	19800	-4.90	20230831	7830	140.49	20221011	2.36	N	051360	500	83 억		1017584	N	N	0	N	00	N
143	20230904	110357	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	18900	-350	5	-1.82	2090055080	109498	53.74	19500	19550	18850	25000	13480	19250	19087.61	6.26	0	30550	19990	19620	19410	19040	18830	19515	18935	84	5750	500	14240	10	1	16267058	3074	-62.58	1.65	12	0.67	-302.00	11480.00	19800	20230831	-4.55	7830	20221011	141.38	19800	-4.55	20230831	9370	101.71	20230104	19800	-4.55	20230831	7830	141.38	20221011	2.36	N	051360	500	83 억		1017584	N	N	0	N	00	N
144	20230904	100359	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19040	-210	5	-1.09	1266985610	66029	32.41	19500	19550	18990	25000	13480	19250	19188.32	6.26	0	14027	19990	19620	19410	19040	18830	19515	18935	84	5750	500	14240	10	1	16267058	3097	-63.05	1.66	12	0.41	-302.00	11480.00	19800	20230831	-3.84	7830	20221011	143.17	19800	-3.84	20230831	9370	103.20	20230104	19800	-3.84	20230831	7830	143.17	20221011	2.36	N	051360	500	83 억		1017584	N	N	0	N	00	N
145	20230904	090407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19190	-60	5	-0.31	181350750	9408	4.62	19500	19550	19010	25000	13480	19250	19276.23	6.26	0	-2080	19990	19620	19410	19040	18830	19515	18935	84	5750	500	14240	10	1	16267058	3122	-63.54	1.67	12	0.06	-302.00	11480.00	19800	20230831	-3.08	7830	20221011	145.08	19800	-3.08	20230831	9370	104.80	20230104	19800	-3.08	20230831	7830	145.08	20221011	2.36	N	051360	500	83 억		1017584	N	N	0	N	00	N
146	20230901	160359	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19250	-220	5	-1.13	3956503330	202840	91.30	19500	19780	19200	25300	13630	19470	19507.66	5.88	0	9661	20063	19766	19503	19206	18943	19750	19190	84	5830	500	14400	10	1	16267058	3131	-63.74	1.68	12	1.25	-302.00	11480.00	19800	20230831	-2.78	7830	20221011	145.85	19800	-2.78	20230831	9370	105.44	20230104	19800	-2.78	20230831	7830	145.85	20221011	2.63	N	051360	500	83 억		956187	N	N	0	N	00	N
147	20230901	150407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19260	-210	5	-1.08	3720528830	190628	85.81	19500	19780	19200	25300	13630	19470	19517.22	5.88	0	9552	20063	19766	19503	19206	18943	19750	19190	84	5830	500	14400	10	1	16267058	3133	-63.77	1.68	12	1.17	-302.00	11480.00	19800	20230831	-2.73	7830	20221011	145.98	19800	-2.73	20230831	9370	105.55	20230104	19800	-2.73	20230831	7830	145.98	20221011	2.63	N	051360	500	83 억		956187	N	N	0	N	00	N
148	20230901	140404	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19520	50	2	0.26	2927751360	149626	67.35	19500	19780	19200	25300	13630	19470	19567.13	5.88	0	7517	20063	19766	19503	19206	18943	19750	19190	84	5830	500	14400	10	1	16267058	3175	-64.64	1.70	12	0.92	-302.00	11480.00	19800	20230831	-1.41	7830	20221011	149.30	19800	-1.41	20230831	9370	108.32	20230104	19800	-1.41	20230831	7830	149.30	20221011	2.63	N	051360	500	83 억		956187	N	N	0	N	00	N
149	20230901	130357	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19700	230	2	1.18	2342265720	119772	53.91	19500	19780	19200	25300	13630	19470	19556.04	5.88	0	14705	20063	19766	19503	19206	18943	19750	19190	84	5830	500	14400	10	1	16267058	3205	-65.23	1.72	12	0.74	-302.00	11480.00	19800	20230831	-0.51	7830	20221011	151.60	19800	-0.51	20230831	9370	110.25	20230104	19800	-0.51	20230831	7830	151.60	20221011	2.63	N	051360	500	83 억		956187	N	N	0	N	00	N
150	20230901	120359	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19730	260	2	1.34	1997633220	102296	46.05	19500	19780	19200	25300	13630	19470	19527.97	5.88	0	17268	20063	19766	19503	19206	18943	19750	19190	84	5830	500	14400	10	1	16267058	3209	-65.33	1.72	12	0.63	-302.00	11480.00	19800	20230831	-0.35	7830	20221011	151.98	19800	-0.35	20230831	9370	110.57	20230104	19800	-0.35	20230831	7830	151.98	20221011	2.63	N	051360	500	83 억		956187	N	N	0	N	00	N
151	20230901	110400	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19590	120	2	0.62	1455819730	74723	33.63	19500	19700	19200	25300	13630	19470	19482.89	5.88	0	11132	20063	19766	19503	19206	18943	19750	19190	84	5830	500	14400	10	1	16267058	3187	-64.87	1.71	12	0.46	-302.00	11480.00	19800	20230831	-1.06	7830	20221011	150.19	19800	-1.06	20230831	9370	109.07	20230104	19800	-1.06	20230831	7830	150.19	20221011	2.63	N	051360	500	83 억		956187	N	N	0	N	00	N
152	20230901	100358	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19650	180	2	0.92	998934860	51299	23.09	19500	19700	19200	25300	13630	19470	19472.79	5.88	0	8154	20063	19766	19503	19206	18943	19750	19190	84	5830	500	14400	10	1	16267058	3196	-65.07	1.71	12	0.32	-302.00	11480.00	19800	20230831	-0.76	7830	20221011	150.96	19800	-0.76	20230831	9370	109.71	20230104	19800	-0.76	20230831	7830	150.96	20221011	2.63	N	051360	500	83 억		956187	N	N	0	N	00	N
153	20230901	090354	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	19470	0	3	0.00	79039760	4056	1.83	19500	19500	19370	25300	13630	19470	19487.12	5.88	0	-2726	20063	19766	19503	19206	18943	19750	19190	84	5830	500	14400	10	1	16267058	3167	-64.47	1.70	12	0.02	-302.00	11480.00	19800	20230831	-1.67	7830	20221011	148.66	19800	-1.67	20230831	9370	107.79	20230104	19800	-1.67	20230831	7830	148.66	20221011	2.63	N	051360	500	83 억		956187	N	N	0	N	00	N