KissMeData/032790/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160414	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1548	-59	5	-3.67	215271075	137662	218.52	1650	1650	1530	2085	1125	1607	1563.84	1.40	66	1709	1658	1579	1528	1449	1683	1553	159	478	500	1090	1	1	31756563	492	-110.57	1.04	12	0.43	-14.00	1490.00	4590	20230216	-66.27	1500	20231030	3.20	4590	-66.27	20230216	1500	3.20	20231030	4590	-66.27	20230216	1500	3.20	20231030	0.32	N	032790	500	158 억	443148	N	N	N	N
3	20231031	150419	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1589	-18	5	-1.12	206964328	132314	210.04	1650	1650	1530	2085	1125	1607	1564.19	1.40	-459	1709	1658	1579	1528	1449	1683	1553	159	478	500	1090	1	1	31756563	505	-113.50	1.07	12	0.42	-14.00	1490.00	4590	20230216	-65.38	1500	20231030	5.93	4590	-65.38	20230216	1500	5.93	20231030	4590	-65.38	20230216	1500	5.93	20231030	0.32	N	032790	500	158 억	443148	N	N	N	N
4	20231031	140423	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1575	-32	5	-1.99	180039004	115040	182.61	1650	1650	1530	2085	1125	1607	1565.01	1.40	-1325	1709	1658	1579	1528	1449	1683	1553	159	478	500	1090	1	1	31756563	500	-112.50	1.06	12	0.36	-14.00	1490.00	4590	20230216	-65.69	1500	20231030	5.00	4590	-65.69	20230216	1500	5.00	20231030	4590	-65.69	20230216	1500	5.00	20231030	0.32	N	032790	500	158 억	443148	N	N	N	N
5	20231031	130420	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1570	-37	5	-2.30	167644972	107203	170.17	1650	1650	1530	2085	1125	1607	1563.81	1.40	-1094	1709	1658	1579	1528	1449	1683	1553	159	478	500	1090	1	1	31756563	499	-112.14	1.05	12	0.34	-14.00	1490.00	4590	20230216	-65.80	1500	20231030	4.67	4590	-65.80	20230216	1500	4.67	20231030	4590	-65.80	20230216	1500	4.67	20231030	0.32	N	032790	500	158 억	443148	N	N	N	N
6	20231031	120416	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1551	-56	5	-3.48	152251849	97352	154.54	1650	1650	1530	2085	1125	1607	1563.93	1.40	453	1709	1658	1579	1528	1449	1683	1553	159	478	500	1090	1	1	31756563	493	-110.79	1.04	12	0.31	-14.00	1490.00	4590	20230216	-66.21	1500	20231030	3.40	4590	-66.21	20230216	1500	3.40	20231030	4590	-66.21	20230216	1500	3.40	20231030	0.32	N	032790	500	158 억	443148	N	N	N	N
7	20231031	110428	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1577	-30	5	-1.87	115628468	73893	117.30	1650	1650	1530	2085	1125	1607	1564.81	1.40	1133	1709	1658	1579	1528	1449	1683	1553	159	478	500	1090	1	1	31756563	501	-112.64	1.06	12	0.23	-14.00	1490.00	4590	20230216	-65.64	1500	20231030	5.13	4590	-65.64	20230216	1500	5.13	20231030	4590	-65.64	20230216	1500	5.13	20231030	0.32	N	032790	500	158 억	443148	N	N	N	N
8	20231031	100423	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1577	-30	5	-1.87	58771227	37356	59.30	1650	1650	1541	2085	1125	1607	1573.27	1.40	2072	1709	1658	1579	1528	1449	1683	1553	159	478	500	1090	1	1	31756563	501	-112.64	1.06	12	0.12	-14.00	1490.00	4590	20230216	-65.64	1500	20231030	5.13	4590	-65.64	20230216	1500	5.13	20231030	4590	-65.64	20230216	1500	5.13	20231030	0.32	N	032790	500	158 억	443148	N	N	N	N
9	20231031	090419	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1607	0	3	0.00	2720990	1661	2.64	1650	1650	1607	2085	1125	1607	1638.16	1.40	-128	1709	1658	1579	1528	1449	1683	1553	159	478	500	1090	1	1	31756563	510	-114.79	1.08	12	0.01	-14.00	1490.00	4590	20230216	-64.99	1500	20231030	7.13	4590	-64.99	20230216	1500	7.13	20231030	4590	-64.99	20230216	1500	7.13	20231030	0.32	N	032790	500	158 억	443148	N	N	N	N
10	20231030	160415	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1607	38	2	2.42	99166371	62874	136.79	1531	1630	1500	2035	1099	1569	1577.22	1.32	26667	1633	1601	1565	1533	1497	1617	1549	159	466	500	1060	1	1	31756563	510	-114.79	1.08	12	0.20	-14.00	1490.00	5700	20221026	-71.81	1500	20231030	7.13	4590	-64.99	20230216	1500	7.13	20231030	4590	-64.99	20230216	1500	7.13	20231030	0.32	N	032790	500	158 억	418522	N	N	N	N
11	20231030	150406	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1609	40	2	2.55	97934881	62106	135.12	1531	1630	1500	2035	1099	1569	1576.90	1.32	26531	1633	1601	1565	1533	1497	1617	1549	159	466	500	1060	1	1	31756563	511	-114.93	1.08	12	0.20	-14.00	1490.00	5700	20221026	-71.77	1500	20231030	7.27	4590	-64.95	20230216	1500	7.27	20231030	4590	-64.95	20230216	1500	7.27	20231030	0.32	N	032790	500	158 억	418522	N	N	N	N
12	20231030	140408	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1595	26	2	1.66	94074241	59696	129.88	1531	1630	1500	2035	1099	1569	1575.89	1.32	26354	1633	1601	1565	1533	1497	1617	1549	159	466	500	1060	1	1	31756563	507	-113.93	1.07	12	0.19	-14.00	1490.00	5700	20221026	-72.02	1500	20231030	6.33	4590	-65.25	20230216	1500	6.33	20231030	4590	-65.25	20230216	1500	6.33	20231030	0.32	N	032790	500	158 억	418522	N	N	N	N
13	20231030	130408	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1625	56	2	3.57	90189416	57273	124.61	1531	1630	1500	2035	1099	1569	1574.73	1.32	25008	1633	1601	1565	1533	1497	1617	1549	159	466	500	1060	1	1	31756563	516	-116.07	1.09	12	0.18	-14.00	1490.00	5700	20221026	-71.49	1500	20231030	8.33	4590	-64.60	20230216	1500	8.33	20231030	4590	-64.60	20230216	1500	8.33	20231030	0.32	N	032790	500	158 억	418522	N	N	N	N
14	20231030	120402	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1585	16	2	1.02	70506663	44946	97.79	1531	1630	1500	2035	1099	1569	1568.70	1.32	16122	1633	1601	1565	1533	1497	1617	1549	159	466	500	1060	1	1	31756563	503	-113.21	1.06	12	0.14	-14.00	1490.00	5700	20221026	-72.19	1500	20231030	5.67	4590	-65.47	20230216	1500	5.67	20231030	4590	-65.47	20230216	1500	5.67	20231030	0.32	N	032790	500	158 억	418522	N	N	N	N
15	20231030	110402	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1593	24	2	1.53	52369522	33592	73.08	1531	1600	1500	2035	1099	1569	1558.99	1.32	8760	1633	1601	1565	1533	1497	1617	1549	159	466	500	1060	1	1	31756563	506	-113.79	1.07	12	0.11	-14.00	1490.00	5700	20221026	-72.05	1500	20231030	6.20	4590	-65.29	20230216	1500	6.20	20231030	4590	-65.29	20230216	1500	6.20	20231030	0.32	N	032790	500	158 억	418522	N	N	N	N
16	20231030	100405	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1576	7	2	0.45	44815523	28828	62.72	1531	1592	1500	2035	1099	1569	1554.58	1.32	5843	1633	1601	1565	1533	1497	1617	1549	159	466	500	1060	1	1	31756563	500	-112.57	1.06	12	0.09	-14.00	1490.00	5700	20221026	-72.35	1500	20231030	5.07	4590	-65.66	20230216	1500	5.07	20231030	4590	-65.66	20230216	1500	5.07	20231030	0.32	N	032790	500	158 억	418522	N	N	N	N
17	20231030	090400	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1567	-2	5	-0.13	12020942	7870	17.12	1531	1568	1500	2035	1099	1569	1527.44	1.32	-731	1633	1601	1565	1533	1497	1617	1549	159	466	500	1060	1	1	31756563	498	-111.93	1.05	12	0.02	-14.00	1490.00	5700	20221026	-72.51	1500	20231030	4.47	4590	-65.86	20230216	1500	4.47	20231030	4590	-65.86	20230216	1500	4.47	20231030	0.32	N	032790	500	158 억	418522	N	N	N	N
18	20231027	160346	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1569	9	2	0.58	71696105	45963	78.86	1560	1597	1529	2025	1092	1560	1559.87	1.29	8185	1647	1603	1569	1525	1491	1586	1508	159	465	500	1060	1	1	31756563	498	-112.07	1.05	12	0.14	-14.00	1490.00	5700	20221025	-72.47	1520	20231024	3.22	4590	-65.82	20230216	1520	3.22	20231024	4590	-65.82	20230216	1520	3.22	20231024	0.34	N	032790	500	158 억	409326	N	N	N	N
19	20231027	150403	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1567	7	2	0.45	70020398	44890	77.02	1560	1597	1529	2025	1092	1560	1559.82	1.29	8276	1647	1603	1569	1525	1491	1586	1508	159	465	500	1060	1	1	31756563	498	-111.93	1.05	12	0.14	-14.00	1490.00	5700	20221025	-72.51	1520	20231024	3.09	4590	-65.86	20230216	1520	3.09	20231024	4590	-65.86	20230216	1520	3.09	20231024	0.34	N	032790	500	158 억	409326	N	N	N	N
20	20231027	140402	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1572	12	2	0.77	63770927	40867	70.12	1560	1597	1529	2025	1092	1560	1560.45	1.29	8746	1647	1603	1569	1525	1491	1586	1508	159	465	500	1060	1	1	31756563	499	-112.29	1.06	12	0.13	-14.00	1490.00	5700	20221025	-72.42	1520	20231024	3.42	4590	-65.75	20230216	1520	3.42	20231024	4590	-65.75	20230216	1520	3.42	20231024	0.34	N	032790	500	158 억	409326	N	N	N	N
21	20231027	130359	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1567	7	2	0.45	60469274	38762	66.51	1560	1597	1529	2025	1092	1560	1560.01	1.29	8377	1647	1603	1569	1525	1491	1586	1508	159	465	500	1060	1	1	31756563	498	-111.93	1.05	12	0.12	-14.00	1490.00	5700	20221025	-72.51	1520	20231024	3.09	4590	-65.86	20230216	1520	3.09	20231024	4590	-65.86	20230216	1520	3.09	20231024	0.34	N	032790	500	158 억	409326	N	N	N	N
22	20231027	120404	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1584	24	2	1.54	54493586	34947	59.96	1560	1597	1529	2025	1092	1560	1559.32	1.29	9627	1647	1603	1569	1525	1491	1586	1508	159	465	500	1060	1	1	31756563	503	-113.14	1.06	12	0.11	-14.00	1490.00	5700	20221025	-72.21	1520	20231024	4.21	4590	-65.49	20230216	1520	4.21	20231024	4590	-65.49	20230216	1520	4.21	20231024	0.34	N	032790	500	158 억	409326	N	N	N	N
23	20231027	110407	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1563	3	2	0.19	40060810	25780	44.23	1560	1597	1529	2025	1092	1560	1553.95	1.29	2529	1647	1603	1569	1525	1491	1586	1508	159	465	500	1060	1	1	31756563	496	-111.64	1.05	12	0.08	-14.00	1490.00	5700	20221025	-72.58	1520	20231024	2.83	4590	-65.95	20230216	1520	2.83	20231024	4590	-65.95	20230216	1520	2.83	20231024	0.34	N	032790	500	158 억	409326	N	N	N	N
24	20231027	100403	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1572	12	2	0.77	29627435	19147	32.85	1560	1597	1529	2025	1092	1560	1547.37	1.29	-3318	1647	1603	1569	1525	1491	1586	1508	159	465	500	1060	1	1	31756563	499	-112.29	1.06	12	0.06	-14.00	1490.00	5700	20221025	-72.42	1520	20231024	3.42	4590	-65.75	20230216	1520	3.42	20231024	4590	-65.75	20230216	1520	3.42	20231024	0.34	N	032790	500	158 억	409326	N	N	N	N
25	20231027	090400	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1542	-18	5	-1.15	1241724	796	1.37	1560	1560	1542	2025	1092	1560	1559.95	1.29	-357	1647	1603	1569	1525	1491	1586	1508	159	465	500	1060	1	1	31756563	490	-110.14	1.03	12	0.00	-14.00	1490.00	5700	20221025	-72.95	1520	20231024	1.45	4590	-66.41	20230216	1520	1.45	20231024	4590	-66.41	20230216	1520	1.45	20231024	0.34	N	032790	500	158 억	409326	N	N	N	N
26	20231026	160357	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1560	-53	5	-3.29	89373095	57205	70.36	1613	1613	1535	2095	1130	1613	1562.33	1.35	-18431	1657	1635	1603	1581	1549	1646	1592	159	482	500	1090	1	1	31756563	495	-111.43	1.05	12	0.18	-14.00	1490.00	5700	20221024	-72.63	1520	20231024	2.63	4590	-66.01	20230216	1520	2.63	20231024	5700	-72.63	20221026	1520	2.63	20231024	0.36	N	032790	500	158 억	427434	N	N	N	N
27	20231026	150358	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1557	-56	5	-3.47	76422994	48819	60.05	1613	1613	1543	2095	1130	1613	1565.44	1.35	-18705	1657	1635	1603	1581	1549	1646	1592	159	482	500	1090	1	1	31756563	494	-111.21	1.04	12	0.15	-14.00	1490.00	5700	20221024	-72.68	1520	20231024	2.43	4590	-66.08	20230216	1520	2.43	20231024	5700	-72.68	20221026	1520	2.43	20231024	0.36	N	032790	500	158 억	427434	N	N	N	N
28	20231026	140358	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1547	-66	5	-4.09	71786221	45820	56.36	1613	1613	1543	2095	1130	1613	1566.70	1.35	-17573	1657	1635	1603	1581	1549	1646	1592	159	482	500	1090	1	1	31756563	491	-110.50	1.04	12	0.14	-14.00	1490.00	5700	20221024	-72.86	1520	20231024	1.78	4590	-66.30	20230216	1520	1.78	20231024	5700	-72.86	20221026	1520	1.78	20231024	0.36	N	032790	500	158 억	427434	N	N	N	N
29	20231026	130358	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1564	-49	5	-3.04	66748276	42574	52.36	1613	1613	1545	2095	1130	1613	1567.82	1.35	-15778	1657	1635	1603	1581	1549	1646	1592	159	482	500	1090	1	1	31756563	497	-111.71	1.05	12	0.13	-14.00	1490.00	5700	20221024	-72.56	1520	20231024	2.89	4590	-65.93	20230216	1520	2.89	20231024	5700	-72.56	20221026	1520	2.89	20231024	0.36	N	032790	500	158 억	427434	N	N	N	N
30	20231026	120357	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1548	-65	5	-4.03	62228637	39661	48.78	1613	1613	1545	2095	1130	1613	1569.01	1.35	-16229	1657	1635	1603	1581	1549	1646	1592	159	482	500	1090	1	1	31756563	492	-110.57	1.04	12	0.12	-14.00	1490.00	5700	20221024	-72.84	1520	20231024	1.84	4590	-66.27	20230216	1520	1.84	20231024	5700	-72.84	20221026	1520	1.84	20231024	0.36	N	032790	500	158 억	427434	N	N	N	N
31	20231026	110400	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1592	-21	5	-1.30	42705047	27106	33.34	1613	1613	1561	2095	1130	1613	1575.48	1.35	-13208	1657	1635	1603	1581	1549	1646	1592	159	482	500	1090	1	1	31756563	506	-113.71	1.07	12	0.09	-14.00	1490.00	5700	20221024	-72.07	1520	20231024	4.74	4590	-65.32	20230216	1520	4.74	20231024	5700	-72.07	20221026	1520	4.74	20231024	0.36	N	032790	500	158 억	427434	N	N	N	N
32	20231026	100400	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1567	-46	5	-2.85	33715369	21381	26.30	1613	1613	1561	2095	1130	1613	1576.88	1.35	-12352	1657	1635	1603	1581	1549	1646	1592	159	482	500	1090	1	1	31756563	498	-111.93	1.05	12	0.07	-14.00	1490.00	5700	20221024	-72.51	1520	20231024	3.09	4590	-65.86	20230216	1520	3.09	20231024	5700	-72.51	20221026	1520	3.09	20231024	0.36	N	032790	500	158 억	427434	N	N	N	N
33	20231026	090358	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1590	-23	5	-1.43	3130201	1962	2.41	1613	1613	1590	2095	1130	1613	1595.41	1.35	-56	1657	1635	1603	1581	1549	1646	1592	159	482	500	1090	1	1	31756563	505	-113.57	1.07	12	0.01	-14.00	1490.00	5700	20221024	-72.11	1520	20231024	4.61	4590	-65.36	20230216	1520	4.61	20231024	5700	-72.11	20221026	1520	4.61	20231024	0.36	N	032790	500	158 억	427434	N	N	N	N
34	20231025	160400	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1613	12	2	0.75	130657948	81230	66.30	1593	1625	1571	2080	1121	1601	1608.48	1.25	30064	1705	1652	1586	1533	1467	1620	1501	159	479	500	1080	1	1	31756563	512	-115.21	1.08	12	0.26	-14.00	1490.00	5700	20221021	-71.70	1520	20231024	6.12	4590	-64.86	20230216	1520	6.12	20231024	5700	-71.70	20221026	1520	6.12	20231024	0.37	N	032790	500	158 억	397291	N	N	N	N
35	20231025	150400	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1608	7	2	0.44	126357728	78561	64.12	1593	1625	1571	2080	1121	1601	1608.40	1.25	29786	1705	1652	1586	1533	1467	1620	1501	159	479	500	1080	1	1	31756563	511	-114.86	1.08	12	0.25	-14.00	1490.00	5700	20221021	-71.79	1520	20231024	5.79	4590	-64.97	20230216	1520	5.79	20231024	5700	-71.79	20221026	1520	5.79	20231024	0.37	N	032790	500	158 억	397291	N	N	N	N
36	20231025	140357	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1621	20	2	1.25	85997648	53589	43.74	1593	1625	1571	2080	1121	1601	1604.76	1.25	18243	1705	1652	1586	1533	1467	1620	1501	159	479	500	1080	1	1	31756563	515	-115.79	1.09	12	0.17	-14.00	1490.00	5700	20221021	-71.56	1520	20231024	6.64	4590	-64.68	20230216	1520	6.64	20231024	5700	-71.56	20221026	1520	6.64	20231024	0.37	N	032790	500	158 억	397291	N	N	N	N
37	20231025	130358	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1618	17	2	1.06	67684817	42263	34.50	1593	1625	1571	2080	1121	1601	1601.51	1.25	12249	1705	1652	1586	1533	1467	1620	1501	159	479	500	1080	1	1	31756563	514	-115.57	1.09	12	0.13	-14.00	1490.00	5700	20221021	-71.61	1520	20231024	6.45	4590	-64.75	20230216	1520	6.45	20231024	5700	-71.61	20221026	1520	6.45	20231024	0.37	N	032790	500	158 억	397291	N	N	N	N
38	20231025	120357	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1618	17	2	1.06	59163363	36993	30.19	1593	1625	1571	2080	1121	1601	1599.31	1.25	12158	1705	1652	1586	1533	1467	1620	1501	159	479	500	1080	1	1	31756563	514	-115.57	1.09	12	0.12	-14.00	1490.00	5700	20221021	-71.61	1520	20231024	6.45	4590	-64.75	20230216	1520	6.45	20231024	5700	-71.61	20221026	1520	6.45	20231024	0.37	N	032790	500	158 억	397291	N	N	N	N
39	20231025	110357	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1608	7	2	0.44	34578805	21730	17.74	1593	1625	1571	2080	1121	1601	1591.28	1.25	5512	1705	1652	1586	1533	1467	1620	1501	159	479	500	1080	1	1	31756563	511	-114.86	1.08	12	0.07	-14.00	1490.00	5700	20221021	-71.79	1520	20231024	5.79	4590	-64.97	20230216	1520	5.79	20231024	5700	-71.79	20221026	1520	5.79	20231024	0.37	N	032790	500	158 억	397291	N	N	N	N
40	20231025	100356	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1598	-3	5	-0.19	29493854	18552	15.14	1593	1625	1571	2080	1121	1601	1589.78	1.25	5164	1705	1652	1586	1533	1467	1620	1501	159	479	500	1080	1	1	31756563	507	-114.14	1.07	12	0.06	-14.00	1490.00	5700	20221021	-71.96	1520	20231024	5.13	4590	-65.19	20230216	1520	5.13	20231024	5700	-71.96	20221026	1520	5.13	20231024	0.37	N	032790	500	158 억	397291	N	N	N	N
41	20231025	090357	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1617	16	2	1.00	4753638	2984	2.44	1593	1625	1571	2080	1121	1601	1592.99	1.25	1191	1705	1652	1586	1533	1467	1620	1501	159	479	500	1080	1	1	31756563	514	-115.50	1.09	12	0.01	-14.00	1490.00	5700	20221021	-71.63	1520	20231024	6.38	4590	-64.77	20230216	1520	6.38	20231024	5700	-71.63	20221026	1520	6.38	20231024	0.37	N	032790	500	158 억	397291	N	N	N	N
42	20231024	160349	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1601	13	2	0.82	190779398	122304	21.70	1620	1639	1520	2060	1112	1588	1559.31	1.17	22556	1896	1742	1646	1492	1396	1819	1569	159	472	500	1070	1	1	31756563	508	-114.36	1.07	12	0.39	-14.00	1490.00	5700	20221020	-71.91	1520	20231024	5.33	4590	-65.12	20230216	1520	5.33	20231024	5700	-71.91	20221026	1520	5.33	20231024	0.38	N	032790	500	158 억	371143	N	N	N	N
43	20231024	150355	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1602	14	2	0.88	167777907	107953	19.16	1620	1639	1520	2060	1112	1588	1554.18	1.17	17979	1896	1742	1646	1492	1396	1819	1569	159	472	500	1070	1	1	31756563	509	-114.43	1.08	12	0.34	-14.00	1490.00	5700	20221020	-71.89	1520	20231024	5.39	4590	-65.10	20230216	1520	5.39	20231024	5700	-71.89	20221026	1520	5.39	20231024	0.38	N	032790	500	158 억	371143	N	N	N	N
44	20231024	140348	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1589	1	2	0.06	154947161	99943	17.73	1620	1639	1520	2060	1112	1588	1550.36	1.17	14772	1896	1742	1646	1492	1396	1819	1569	159	472	500	1070	1	1	31756563	505	-113.50	1.07	12	0.31	-14.00	1490.00	5700	20221020	-72.12	1520	20231024	4.54	4590	-65.38	20230216	1520	4.54	20231024	5700	-72.12	20221026	1520	4.54	20231024	0.38	N	032790	500	158 억	371143	N	N	N	N
45	20231024	130354	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1544	-44	5	-2.77	138980848	89733	15.92	1620	1639	1520	2060	1112	1588	1548.83	1.17	7165	1896	1742	1646	1492	1396	1819	1569	159	472	500	1070	1	1	31756563	490	-110.29	1.04	12	0.28	-14.00	1490.00	5700	20221020	-72.91	1520	20231024	1.58	4590	-66.36	20230216	1520	1.58	20231024	5700	-72.91	20221026	1520	1.58	20231024	0.38	N	032790	500	158 억	371143	N	N	N	N
46	20231024	120358	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1533	-55	5	-3.46	103529962	66687	11.83	1620	1639	1520	2060	1112	1588	1552.48	1.17	-7637	1896	1742	1646	1492	1396	1819	1569	159	472	500	1070	1	1	31756563	487	-109.50	1.03	12	0.21	-14.00	1490.00	5700	20221020	-73.11	1520	20231024	0.86	4590	-66.60	20230216	1520	0.86	20231024	5700	-73.11	20221026	1520	0.86	20231024	0.38	N	032790	500	158 억	371143	N	N	N	N
47	20231024	110353	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1522	-66	5	-4.16	90487934	58175	10.32	1620	1639	1520	2060	1112	1588	1555.44	1.17	-9726	1896	1742	1646	1492	1396	1819	1569	159	472	500	1070	1	1	31756563	483	-108.71	1.02	12	0.18	-14.00	1490.00	5700	20221020	-73.30	1520	20231024	0.13	4590	-66.84	20230216	1520	0.13	20231024	5700	-73.30	20221026	1520	0.13	20231024	0.38	N	032790	500	158 억	371143	N	N	N	N
48	20231024	100350	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1578	-10	5	-0.63	43960727	27816	4.94	1620	1639	1561	2060	1112	1588	1580.41	1.17	-5140	1896	1742	1646	1492	1396	1819	1569	159	472	500	1070	1	1	31756563	501	-112.71	1.06	12	0.09	-14.00	1490.00	5700	20221020	-72.32	1523	20231020	3.61	4590	-65.62	20230216	1523	3.61	20231020	5700	-72.32	20221026	1523	3.61	20231020	0.38	N	032790	500	158 억	371143	N	N	N	N
49	20231024	090353	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1585	-3	5	-0.19	6896191	4288	0.76	1620	1639	1585	2060	1112	1588	1608.25	1.17	-156	1896	1742	1646	1492	1396	1819	1569	159	472	500	1070	1	1	31756563	503	-113.21	1.06	12	0.01	-14.00	1490.00	5700	20221020	-72.19	1523	20231020	4.07	4590	-65.47	20230216	1523	4.07	20231020	5700	-72.19	20221026	1523	4.07	20231020	0.38	N	032790	500	158 억	371143	N	N	N	N
50	20231023	160348	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1588	-35	5	-2.16	930653693	562451	378.28	1550	1800	1550	2105	1137	1623	1654.69	1.18	-2685	1739	1681	1602	1544	1465	1641	1504	159	482	500	1100	1	1	31756563	504	-113.43	1.07	12	1.77	-14.00	1490.00	5700	20221019	-72.14	1523	20231020	4.27	4590	-65.40	20230216	1523	4.27	20231020	5700	-72.14	20221026	1523	4.27	20231020	0.39	N	032790	500	158 억	374232	N	N	N	N
51	20231023	150347	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1589	-34	5	-2.09	924030425	558290	375.48	1550	1800	1550	2105	1137	1623	1655.11	1.18	-2710	1739	1681	1602	1544	1465	1641	1504	159	482	500	1100	1	1	31756563	505	-113.50	1.07	12	1.76	-14.00	1490.00	5700	20221019	-72.12	1523	20231020	4.33	4590	-65.38	20230216	1523	4.33	20231020	5700	-72.12	20221026	1523	4.33	20231020	0.39	N	032790	500	158 억	374232	N	N	N	N
52	20231023	140350	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1591	-32	5	-1.97	890724685	537439	361.46	1550	1800	1550	2105	1137	1623	1657.35	1.18	4027	1739	1681	1602	1544	1465	1641	1504	159	482	500	1100	1	1	31756563	505	-113.64	1.07	12	1.69	-14.00	1490.00	5700	20221019	-72.09	1523	20231020	4.46	4590	-65.34	20230216	1523	4.46	20231020	5700	-72.09	20221026	1523	4.46	20231020	0.39	N	032790	500	158 억	374232	N	N	N	N
53	20231023	130349	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1606	-17	5	-1.05	837623265	504209	339.11	1550	1800	1550	2105	1137	1623	1661.26	1.18	-105	1739	1681	1602	1544	1465	1641	1504	159	482	500	1100	1	1	31756563	510	-114.71	1.08	12	1.59	-14.00	1490.00	5700	20221019	-71.82	1523	20231020	5.45	4590	-65.01	20230216	1523	5.45	20231020	5700	-71.82	20221026	1523	5.45	20231020	0.39	N	032790	500	158 억	374232	N	N	N	N
54	20231023	120347	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1614	-9	5	-0.55	768918274	461079	310.10	1550	1800	1550	2105	1137	1623	1667.65	1.18	-6190	1739	1681	1602	1544	1465	1641	1504	159	482	500	1100	1	1	31756563	513	-115.29	1.08	12	1.45	-14.00	1490.00	5700	20221019	-71.68	1523	20231020	5.98	4590	-64.84	20230216	1523	5.98	20231020	5700	-71.68	20221026	1523	5.98	20231020	0.39	N	032790	500	158 억	374232	N	N	N	N
55	20231023	110348	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1636	13	2	0.80	335973853	203164	136.64	1550	1704	1550	2105	1137	1623	1653.71	1.18	5655	1739	1681	1602	1544	1465	1641	1504	159	482	500	1100	1	1	31756563	520	-116.86	1.10	12	0.64	-14.00	1490.00	5700	20221019	-71.30	1523	20231020	7.42	4590	-64.36	20230216	1523	7.42	20231020	5700	-71.30	20221026	1523	7.42	20231020	0.39	N	032790	500	158 억	374232	N	N	N	N
56	20231023	100345	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1681	58	2	3.57	129799321	79964	53.78	1550	1688	1550	2105	1137	1623	1623.22	1.18	-449	1739	1681	1602	1544	1465	1641	1504	159	482	500	1100	1	1	31756563	534	-120.07	1.13	12	0.25	-14.00	1490.00	5700	20221019	-70.51	1523	20231020	10.37	4590	-63.38	20230216	1523	10.37	20231020	5700	-70.51	20221026	1523	10.37	20231020	0.39	N	032790	500	158 억	374232	N	N	N	N
57	20231023	090352	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1577	-46	5	-2.83	22089112	14075	9.47	1550	1615	1550	2105	1137	1623	1569.39	1.18	-170	1739	1681	1602	1544	1465	1641	1504	159	482	500	1100	1	1	31756563	501	-112.64	1.06	12	0.04	-14.00	1490.00	5700	20221019	-72.33	1523	20231020	3.55	4590	-65.64	20230216	1523	3.55	20231020	5700	-72.33	20221026	1523	3.55	20231020	0.39	N	032790	500	158 억	374232	N	N	N	N
58	20231020	160348	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1623	-47	5	-2.81	235060669	148627	172.03	1658	1660	1523	2170	1169	1670	1581.55	1.09	28539	1722	1696	1675	1649	1628	1685	1638	159	500	500	1130	1	1	31756563	515	-115.93	1.09	12	0.47	-14.00	1490.00	5700	20221018	-71.53	1523	20231020	6.57	4590	-64.64	20230216	1523	6.57	20231020	5700	-71.53	20221026	1523	6.57	20231020	0.40	N	032790	500	158 억	346440	N	N	N	N
59	20231020	150348	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1605	-65	5	-3.89	219106590	138721	160.57	1658	1660	1523	2170	1169	1670	1579.48	1.09	29216	1722	1696	1675	1649	1628	1685	1638	159	500	500	1130	1	1	31756563	510	-114.64	1.08	12	0.44	-14.00	1490.00	5700	20221018	-71.84	1523	20231020	5.38	4590	-65.03	20230216	1523	5.38	20231020	5700	-71.84	20221026	1523	5.38	20231020	0.40	N	032790	500	158 억	346440	N	N	N	N
60	20231020	140349	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1617	-53	5	-3.17	213909923	135487	156.82	1658	1660	1523	2170	1169	1670	1578.82	1.09	29333	1722	1696	1675	1649	1628	1685	1638	159	500	500	1130	1	1	31756563	514	-115.50	1.09	12	0.43	-14.00	1490.00	5700	20221018	-71.63	1523	20231020	6.17	4590	-64.77	20230216	1523	6.17	20231020	5700	-71.63	20221026	1523	6.17	20231020	0.40	N	032790	500	158 억	346440	N	N	N	N
61	20231020	130340	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1603	-67	5	-4.01	212564587	134658	155.86	1658	1660	1523	2170	1169	1670	1578.55	1.09	29389	1722	1696	1675	1649	1628	1685	1638	159	500	500	1130	1	1	31756563	509	-114.50	1.08	12	0.42	-14.00	1490.00	5700	20221018	-71.88	1523	20231020	5.25	4590	-65.08	20230216	1523	5.25	20231020	5700	-71.88	20221026	1523	5.25	20231020	0.40	N	032790	500	158 억	346440	N	N	N	N
62	20231020	120344	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1581	-89	5	-5.33	205819850	130424	150.96	1658	1660	1523	2170	1169	1670	1578.08	1.09	27787	1722	1696	1675	1649	1628	1685	1638	159	500	500	1130	1	1	31756563	502	-112.93	1.06	12	0.41	-14.00	1490.00	5700	20221018	-72.26	1523	20231020	3.81	4590	-65.56	20230216	1523	3.81	20231020	5700	-72.26	20221026	1523	3.81	20231020	0.40	N	032790	500	158 억	346440	N	N	N	N
63	20231020	110347	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1567	-103	5	-6.17	184637560	116977	135.40	1658	1660	1523	2170	1169	1670	1578.41	1.09	19169	1722	1696	1675	1649	1628	1685	1638	159	500	500	1130	1	1	31756563	498	-111.93	1.05	12	0.37	-14.00	1490.00	5700	20221018	-72.51	1523	20231020	2.89	4590	-65.86	20230216	1523	2.89	20231020	5700	-72.51	20221026	1523	2.89	20231020	0.40	N	032790	500	158 억	346440	N	N	N	N
64	20231020	100345	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1565	-105	5	-6.29	92782669	57996	67.13	1658	1660	1523	2170	1169	1670	1599.81	1.09	10271	1722	1696	1675	1649	1628	1685	1638	159	500	500	1130	1	1	31756563	497	-111.79	1.05	12	0.18	-14.00	1490.00	5700	20221018	-72.54	1523	20231020	2.76	4590	-65.90	20230216	1523	2.76	20231020	5700	-72.54	20221026	1523	2.76	20231020	0.40	N	032790	500	158 억	346440	N	N	N	N
65	20231020	090347	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1655	-15	5	-0.90	1368352	826	0.96	1658	1659	1655	2170	1169	1670	1656.60	1.09	20	1722	1696	1675	1649	1628	1685	1638	159	500	500	1130	1	1	31756563	526	-118.21	1.11	12	0.00	-14.00	1490.00	5700	20221018	-70.96	1651	20231010	0.24	4590	-63.94	20230216	1651	0.24	20231010	5700	-70.96	20221026	1651	0.24	20231010	0.40	N	032790	500	158 억	346440	N	N	N	N
66	20231019	160344	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1670	-48	5	-2.79	144064576	86283	111.50	1700	1701	1654	2230	1203	1718	1669.68	1.10	-1796	1782	1749	1727	1694	1672	1739	1684	159	512	500	1160	1	1	31756563	530	-119.29	1.12	12	0.27	-14.00	1490.00	5700	20221017	-70.70	1651	20231010	1.15	4590	-63.62	20230216	1651	1.15	20231010	5700	-70.70	20221026	1651	1.15	20231010	0.41	N	032790	500	158 억	348038	N	N	N	N
67	20231019	150342	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1657	-61	5	-3.55	134243488	80389	103.88	1700	1701	1654	2230	1203	1718	1669.92	1.10	-1516	1782	1749	1727	1694	1672	1739	1684	159	512	500	1160	1	1	31756563	526	-118.36	1.11	12	0.25	-14.00	1490.00	5700	20221017	-70.93	1651	20231010	0.36	4590	-63.90	20230216	1651	0.36	20231010	5700	-70.93	20221026	1651	0.36	20231010	0.41	N	032790	500	158 억	348038	N	N	N	N
68	20231019	140344	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1666	-52	5	-3.03	99121633	59253	76.57	1700	1701	1661	2230	1203	1718	1672.85	1.10	-822	1782	1749	1727	1694	1672	1739	1684	159	512	500	1160	1	1	31756563	529	-119.00	1.12	12	0.19	-14.00	1490.00	5700	20221017	-70.77	1651	20231010	0.91	4590	-63.70	20230216	1651	0.91	20231010	5700	-70.77	20221026	1651	0.91	20231010	0.41	N	032790	500	158 억	348038	N	N	N	N
69	20231019	130342	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1689	-29	5	-1.69	82504484	49269	63.67	1700	1701	1663	2230	1203	1718	1674.57	1.10	-3486	1782	1749	1727	1694	1672	1739	1684	159	512	500	1160	1	1	31756563	536	-120.64	1.13	12	0.16	-14.00	1490.00	5700	20221017	-70.37	1651	20231010	2.30	4590	-63.20	20230216	1651	2.30	20231010	5700	-70.37	20221026	1651	2.30	20231010	0.41	N	032790	500	158 억	348038	N	N	N	N
70	20231019	120343	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1669	-49	5	-2.85	52860672	31492	40.69	1700	1701	1665	2230	1203	1718	1678.54	1.10	8977	1782	1749	1727	1694	1672	1739	1684	159	512	500	1160	1	1	31756563	530	-119.21	1.12	12	0.10	-14.00	1490.00	5700	20221017	-70.72	1651	20231010	1.09	4590	-63.64	20230216	1651	1.09	20231010	5700	-70.72	20221026	1651	1.09	20231010	0.41	N	032790	500	158 억	348038	N	N	N	N
71	20231019	110344	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1688	-30	5	-1.75	43716364	26018	33.62	1700	1701	1665	2230	1203	1718	1680.24	1.10	8035	1782	1749	1727	1694	1672	1739	1684	159	512	500	1160	1	1	31756563	536	-120.57	1.13	12	0.08	-14.00	1490.00	5700	20221017	-70.39	1651	20231010	2.24	4590	-63.22	20230216	1651	2.24	20231010	5700	-70.39	20221026	1651	2.24	20231010	0.41	N	032790	500	158 억	348038	N	N	N	N
72	20231019	100342	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1683	-35	5	-2.04	28176940	16781	21.68	1700	1701	1665	2230	1203	1718	1679.10	1.10	2543	1782	1749	1727	1694	1672	1739	1684	159	512	500	1160	1	1	31756563	534	-120.21	1.13	12	0.05	-14.00	1490.00	5700	20221017	-70.47	1651	20231010	1.94	4590	-63.33	20230216	1651	1.94	20231010	5700	-70.47	20221026	1651	1.94	20231010	0.41	N	032790	500	158 억	348038	N	N	N	N
73	20231019	090345	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1700	-18	5	-1.05	3698774	2177	2.81	1700	1701	1686	2230	1203	1718	1699.02	1.10	-49	1782	1749	1727	1694	1672	1739	1684	159	512	500	1160	1	1	31756563	540	-121.43	1.14	12	0.01	-14.00	1490.00	5700	20221017	-70.18	1651	20231010	2.97	4590	-62.96	20230216	1651	2.97	20231010	5700	-70.18	20221026	1651	2.97	20231010	0.41	N	032790	500	158 억	348038	N	N	N	N
74	20231018	160345	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1718	-39	5	-2.22	132777916	77380	139.36	1757	1760	1705	2280	1230	1757	1715.92	1.17	-24659	1836	1796	1758	1718	1680	1816	1738	159	523	500	1190	1	1	31756563	546	-122.71	1.15	12	0.24	-14.00	1490.00	5700	20221014	-69.86	1651	20231010	4.06	4590	-62.57	20230216	1651	4.06	20231010	5700	-69.86	20221026	1651	4.06	20231010	0.43	N	032790	500	158 억	372697	N	N	N	N
75	20231018	150341	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1719	-38	5	-2.16	115188976	67152	120.94	1757	1760	1705	2280	1230	1757	1715.35	1.17	-23500	1836	1796	1758	1718	1680	1816	1738	159	523	500	1190	1	1	31756563	546	-122.79	1.15	12	0.21	-14.00	1490.00	5700	20221014	-69.84	1651	20231010	4.12	4590	-62.55	20230216	1651	4.12	20231010	5700	-69.84	20221026	1651	4.12	20231010	0.43	N	032790	500	158 억	372697	N	N	N	N
76	20231018	140339	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1712	-45	5	-2.56	106762501	62233	112.08	1757	1760	1705	2280	1230	1757	1715.53	1.17	-23535	1836	1796	1758	1718	1680	1816	1738	159	523	500	1190	1	1	31756563	544	-122.29	1.15	12	0.20	-14.00	1490.00	5700	20221014	-69.96	1651	20231010	3.69	4590	-62.70	20230216	1651	3.69	20231010	5700	-69.96	20221026	1651	3.69	20231010	0.43	N	032790	500	158 억	372697	N	N	N	N
77	20231018	130337	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1711	-46	5	-2.62	99180878	57811	104.12	1757	1760	1705	2280	1230	1757	1715.61	1.17	-21949	1836	1796	1758	1718	1680	1816	1738	159	523	500	1190	1	1	31756563	543	-122.21	1.15	12	0.18	-14.00	1490.00	5700	20221014	-69.98	1651	20231010	3.63	4590	-62.72	20230216	1651	3.63	20231010	5700	-69.98	20221026	1651	3.63	20231010	0.43	N	032790	500	158 억	372697	N	N	N	N
78	20231018	120342	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1711	-46	5	-2.62	78663898	45797	82.48	1757	1760	1706	2280	1230	1757	1717.66	1.17	-16447	1836	1796	1758	1718	1680	1816	1738	159	523	500	1190	1	1	31756563	543	-122.21	1.15	12	0.14	-14.00	1490.00	5700	20221014	-69.98	1651	20231010	3.63	4590	-62.72	20230216	1651	3.63	20231010	5700	-69.98	20221026	1651	3.63	20231010	0.43	N	032790	500	158 억	372697	N	N	N	N
79	20231018	110340	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1711	-46	5	-2.62	57188426	33247	59.88	1757	1760	1706	2280	1230	1757	1720.11	1.17	-9922	1836	1796	1758	1718	1680	1816	1738	159	523	500	1190	1	1	31756563	543	-122.21	1.15	12	0.10	-14.00	1490.00	5700	20221014	-69.98	1651	20231010	3.63	4590	-62.72	20230216	1651	3.63	20231010	5700	-69.98	20221026	1651	3.63	20231010	0.43	N	032790	500	158 억	372697	N	N	N	N
80	20231018	100342	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1716	-41	5	-2.33	44740530	25976	46.78	1757	1760	1710	2280	1230	1757	1722.38	1.17	-6791	1836	1796	1758	1718	1680	1816	1738	159	523	500	1190	1	1	31756563	545	-122.57	1.15	12	0.08	-14.00	1490.00	5700	20221014	-69.89	1651	20231010	3.94	4590	-62.61	20230216	1651	3.94	20231010	5700	-69.89	20221026	1651	3.94	20231010	0.43	N	032790	500	158 억	372697	N	N	N	N
81	20231018	090340	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1729	-28	5	-1.59	334647	193	0.35	1757	1757	1728	2280	1230	1757	1733.92	1.17	0	1836	1796	1758	1718	1680	1816	1738	159	523	500	1190	1	1	31756563	549	-123.50	1.16	12	0.00	-14.00	1490.00	5700	20221014	-69.67	1651	20231010	4.72	4590	-62.33	20230216	1651	4.72	20231010	5700	-69.67	20221026	1651	4.72	20231010	0.43	N	032790	500	158 억	372697	N	N	N	N
82	20231017	160342	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1757	39	2	2.27	98008234	55522	45.24	1720	1798	1720	2230	1203	1718	1765.21	1.12	18114	1896	1807	1759	1670	1622	1783	1646	159	512	500	1160	1	1	31756563	558	-125.50	1.18	12	0.17	-14.00	1490.00	5700	20221013	-69.18	1651	20231010	6.42	4590	-61.72	20230216	1651	6.42	20231010	5700	-69.18	20221026	1651	6.42	20231010	0.41	N	032790	500	158 억	354483	N	N	N	N
83	20231017	150341	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1767	49	2	2.85	94504672	53530	43.61	1720	1798	1720	2230	1203	1718	1765.45	1.12	16875	1896	1807	1759	1670	1622	1783	1646	159	512	500	1160	1	1	31756563	561	-126.21	1.19	12	0.17	-14.00	1490.00	5700	20221013	-69.00	1651	20231010	7.03	4590	-61.50	20230216	1651	7.03	20231010	5700	-69.00	20221026	1651	7.03	20231010	0.41	N	032790	500	158 억	354483	N	N	N	N
84	20231017	140342	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1763	45	2	2.62	85438920	48353	39.40	1720	1798	1720	2230	1203	1718	1766.98	1.12	16200	1896	1807	1759	1670	1622	1783	1646	159	512	500	1160	1	1	31756563	560	-125.93	1.18	12	0.15	-14.00	1490.00	5700	20221013	-69.07	1651	20231010	6.78	4590	-61.59	20230216	1651	6.78	20231010	5700	-69.07	20221026	1651	6.78	20231010	0.41	N	032790	500	158 억	354483	N	N	N	N
85	20231017	130340	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1771	53	2	3.08	76482398	43258	35.25	1720	1798	1720	2230	1203	1718	1768.05	1.12	15756	1896	1807	1759	1670	1622	1783	1646	159	512	500	1160	1	1	31756563	562	-126.50	1.19	12	0.14	-14.00	1490.00	5700	20221013	-68.93	1651	20231010	7.27	4590	-61.42	20230216	1651	7.27	20231010	5700	-68.93	20221026	1651	7.27	20231010	0.41	N	032790	500	158 억	354483	N	N	N	N
86	20231017	120341	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1784	66	2	3.84	65101921	36813	29.99	1720	1798	1720	2230	1203	1718	1768.45	1.12	15603	1896	1807	1759	1670	1622	1783	1646	159	512	500	1160	1	1	31756563	567	-127.43	1.20	12	0.12	-14.00	1490.00	5700	20221013	-68.70	1651	20231010	8.06	4590	-61.13	20230216	1651	8.06	20231010	5700	-68.70	20221026	1651	8.06	20231010	0.41	N	032790	500	158 억	354483	N	N	N	N
87	20231017	110337	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1794	76	2	4.42	56084077	31742	25.86	1720	1798	1720	2230	1203	1718	1766.87	1.12	15639	1896	1807	1759	1670	1622	1783	1646	159	512	500	1160	1	1	31756563	570	-128.14	1.20	12	0.10	-14.00	1490.00	5700	20221013	-68.53	1651	20231010	8.66	4590	-60.92	20230216	1651	8.66	20231010	5700	-68.53	20221026	1651	8.66	20231010	0.41	N	032790	500	158 억	354483	N	N	N	N
88	20231017	100336	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1762	44	2	2.56	23819178	13563	11.05	1720	1780	1720	2230	1203	1718	1756.19	1.12	3013	1896	1807	1759	1670	1622	1783	1646	159	512	500	1160	1	1	31756563	560	-125.86	1.18	12	0.04	-14.00	1490.00	5700	20221013	-69.09	1651	20231010	6.72	4590	-61.61	20230216	1651	6.72	20231010	5700	-69.09	20221026	1651	6.72	20231010	0.41	N	032790	500	158 억	354483	N	N	N	N
89	20231017	090339	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1749	31	2	1.80	814276	472	0.38	1720	1749	1720	2230	1203	1718	1725.16	1.12	102	1896	1807	1759	1670	1622	1783	1646	159	512	500	1160	1	1	31756563	555	-124.93	1.17	12	0.00	-14.00	1490.00	5700	20221013	-69.32	1651	20231010	5.94	4590	-61.90	20230216	1651	5.94	20231010	5700	-69.32	20221026	1651	5.94	20231010	0.41	N	032790	500	158 억	354483	N	N	N	N
90	20231016	160338	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1718	-53	5	-2.99	212539672	122130	90.56	1743	1848	1711	2300	1240	1771	1740.66	1.18	-21373	1917	1844	1798	1725	1679	1821	1702	159	529	500	1200	1	1	31756563	546	-122.71	1.15	12	0.38	-14.00	1490.00	5700	20221012	-69.86	1651	20231010	4.06	4590	-62.57	20230216	1651	4.06	20231010	5700	-69.86	20221026	1651	4.06	20231010	0.43	N	032790	500	158 억	375856	N	N	N	N
91	20231016	150337	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1719	-52	5	-2.94	189767982	108881	80.74	1743	1848	1711	2300	1240	1771	1742.89	1.18	-22104	1917	1844	1798	1725	1679	1821	1702	159	529	500	1200	1	1	31756563	546	-122.79	1.15	12	0.34	-14.00	1490.00	5700	20221012	-69.84	1651	20231010	4.12	4590	-62.55	20230216	1651	4.12	20231010	5700	-69.84	20221026	1651	4.12	20231010	0.43	N	032790	500	158 억	375856	N	N	N	N
92	20231016	140338	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1715	-56	5	-3.16	170462329	97660	72.42	1743	1848	1711	2300	1240	1771	1745.47	1.18	-26831	1917	1844	1798	1725	1679	1821	1702	159	529	500	1200	1	1	31756563	545	-122.50	1.15	12	0.31	-14.00	1490.00	5700	20221012	-69.91	1651	20231010	3.88	4590	-62.64	20230216	1651	3.88	20231010	5700	-69.91	20221026	1651	3.88	20231010	0.43	N	032790	500	158 억	375856	N	N	N	N
93	20231016	130337	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1724	-47	5	-2.65	145905294	83368	61.82	1743	1848	1712	2300	1240	1771	1750.14	1.18	-20885	1917	1844	1798	1725	1679	1821	1702	159	529	500	1200	1	1	31756563	547	-123.14	1.16	12	0.26	-14.00	1490.00	5700	20221012	-69.75	1651	20231010	4.42	4590	-62.44	20230216	1651	4.42	20231010	5700	-69.75	20221026	1651	4.42	20231010	0.43	N	032790	500	158 억	375856	N	N	N	N
94	20231016	120337	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1729	-42	5	-2.37	141789939	80983	60.05	1743	1848	1712	2300	1240	1771	1750.86	1.18	-21252	1917	1844	1798	1725	1679	1821	1702	159	529	500	1200	1	1	31756563	549	-123.50	1.16	12	0.26	-14.00	1490.00	5700	20221012	-69.67	1651	20231010	4.72	4590	-62.33	20230216	1651	4.72	20231010	5700	-69.67	20221026	1651	4.72	20231010	0.43	N	032790	500	158 억	375856	N	N	N	N
95	20231016	110336	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1742	-29	5	-1.64	119436984	68088	50.49	1743	1848	1712	2300	1240	1771	1754.16	1.18	-14617	1917	1844	1798	1725	1679	1821	1702	159	529	500	1200	1	1	31756563	553	-124.43	1.17	12	0.21	-14.00	1490.00	5700	20221012	-69.44	1651	20231010	5.51	4590	-62.05	20230216	1651	5.51	20231010	5700	-69.44	20221026	1651	5.51	20231010	0.43	N	032790	500	158 억	375856	N	N	N	N
96	20231016	100333	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1782	11	2	0.62	98971837	56454	41.86	1743	1848	1712	2300	1240	1771	1753.14	1.18	-5130	1917	1844	1798	1725	1679	1821	1702	159	529	500	1200	1	1	31756563	566	-127.29	1.20	12	0.18	-14.00	1490.00	5700	20221012	-68.74	1651	20231010	7.93	4590	-61.18	20230216	1651	7.93	20231010	5700	-68.74	20221026	1651	7.93	20231010	0.43	N	032790	500	158 억	375856	N	N	N	N
97	20231016	090336	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1734	-37	5	-2.09	29238889	16811	12.47	1743	1746	1712	2300	1240	1771	1739.27	1.18	202	1917	1844	1798	1725	1679	1821	1702	159	529	500	1200	1	1	31756563	551	-123.86	1.16	12	0.05	-14.00	1490.00	5700	20221012	-69.58	1651	20231010	5.03	4590	-62.22	20230216	1651	5.03	20231010	5700	-69.58	20221026	1651	5.03	20231010	0.43	N	032790	500	158 억	375856	N	N	N	N
98	20231012	160342	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1868	121	2	6.93	869028961	470539	164.35	1747	1921	1746	2270	1223	1747	1846.60	1.01	76678	1803	1775	1747	1719	1691	1761	1705	159	523	500	1180	1	1	31756563	593	-133.43	1.25	12	1.48	-14.00	1490.00	5700	20221007	-67.23	1651	20231010	13.14	4590	-59.30	20230216	1651	13.14	20231010	5700	-67.23	20221026	1651	13.14	20231010	0.43	N	032790	500	158 억	321321	N	N	N	N
99	20231012	150337	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1870	123	2	7.04	843488428	456875	159.58	1747	1921	1746	2270	1223	1747	1846.21	1.01	76846	1803	1775	1747	1719	1691	1761	1705	159	523	500	1180	1	1	31756563	594	-133.57	1.26	12	1.44	-14.00	1490.00	5700	20221007	-67.19	1651	20231010	13.26	4590	-59.26	20230216	1651	13.26	20231010	5700	-67.19	20221026	1651	13.26	20231010	0.43	N	032790	500	158 억	321321	N	N	N	N
100	20231012	140335	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1894	147	2	8.41	812756587	440546	153.88	1747	1921	1746	2270	1223	1747	1844.88	1.01	79861	1803	1775	1747	1719	1691	1761	1705	159	523	500	1180	1	1	31756563	601	-135.29	1.27	12	1.39	-14.00	1490.00	5700	20221007	-66.77	1651	20231010	14.72	4590	-58.74	20230216	1651	14.72	20231010	5700	-66.77	20221026	1651	14.72	20231010	0.43	N	032790	500	158 억	321321	N	N	N	N
101	20231012	130337	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1856	109	2	6.24	758910933	411857	143.86	1747	1921	1746	2270	1223	1747	1842.66	1.01	68149	1803	1775	1747	1719	1691	1761	1705	159	523	500	1180	1	1	31756563	589	-132.57	1.25	12	1.30	-14.00	1490.00	5700	20221007	-67.44	1651	20231010	12.42	4590	-59.56	20230216	1651	12.42	20231010	5700	-67.44	20221026	1651	12.42	20231010	0.43	N	032790	500	158 억	321321	N	N	N	N
102	20231012	120343	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1869	122	2	6.98	727084730	394727	137.87	1747	1921	1746	2270	1223	1747	1841.99	1.01	57484	1803	1775	1747	1719	1691	1761	1705	159	523	500	1180	1	1	31756563	594	-133.50	1.25	12	1.24	-14.00	1490.00	5700	20221007	-67.21	1651	20231010	13.20	4590	-59.28	20230216	1651	13.20	20231010	5700	-67.21	20221026	1651	13.20	20231010	0.43	N	032790	500	158 억	321321	N	N	N	N
103	20231012	110340	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1842	95	2	5.44	692927507	376231	131.41	1747	1921	1746	2270	1223	1747	1841.76	1.01	51031	1803	1775	1747	1719	1691	1761	1705	159	523	500	1180	1	1	31756563	585	-131.57	1.24	12	1.18	-14.00	1490.00	5700	20221007	-67.68	1651	20231010	11.57	4590	-59.87	20230216	1651	11.57	20231010	5700	-67.68	20221026	1651	11.57	20231010	0.43	N	032790	500	158 억	321321	N	N	N	N
104	20231012	100340	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1831	84	2	4.81	259616815	144554	50.49	1747	1850	1746	2270	1223	1747	1795.98	1.01	45609	1803	1775	1747	1719	1691	1761	1705	159	523	500	1180	1	1	31756563	581	-130.79	1.23	12	0.46	-14.00	1490.00	5700	20221007	-67.88	1651	20231010	10.90	4590	-60.11	20230216	1651	10.90	20231010	5700	-67.88	20221026	1651	10.90	20231010	0.43	N	032790	500	158 억	321321	N	N	N	N
105	20231012	090341	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1750	3	2	0.17	3808818	2173	0.76	1747	1780	1747	2270	1223	1747	1752.79	1.01	67	1803	1775	1747	1719	1691	1761	1705	159	523	500	1180	1	1	31756563	556	-125.00	1.17	12	0.01	-14.00	1490.00	5700	20221007	-69.30	1651	20231010	6.00	4590	-61.87	20230216	1651	6.00	20231010	5700	-69.30	20221026	1651	6.00	20231010	0.43	N	032790	500	158 억	321321	N	N	N	N
106	20231011	160338	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1747	0	3	0.00	495527883	285017	24.26	1753	1775	1719	2270	1223	1747	1738.59	0.95	18021	1965	1855	1753	1643	1541	1911	1699	159	523	500	1180	1	1	31756563	555	-124.79	1.17	12	0.90	-14.00	1490.00	5700	20221006	-69.35	1651	20231010	5.81	4590	-61.94	20230216	1651	5.81	20231010	5700	-69.35	20221026	1651	5.81	20231010	0.45	N	032790	500	158 억	303273	N	N	N	N
107	20231011	150337	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1749	2	2	0.11	482158182	277362	23.61	1753	1775	1719	2270	1223	1747	1738.37	0.95	17709	1965	1855	1753	1643	1541	1911	1699	159	523	500	1180	1	1	31756563	555	-124.93	1.17	12	0.87	-14.00	1490.00	5700	20221006	-69.32	1651	20231010	5.94	4590	-61.90	20230216	1651	5.94	20231010	5700	-69.32	20221026	1651	5.94	20231010	0.45	N	032790	500	158 억	303273	N	N	N	N
108	20231011	140342	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1734	-13	5	-0.74	430281476	247602	21.07	1753	1775	1719	2270	1223	1747	1737.79	0.95	3136	1965	1855	1753	1643	1541	1911	1699	159	523	500	1180	1	1	31756563	551	-123.86	1.16	12	0.78	-14.00	1490.00	5700	20221006	-69.58	1651	20231010	5.03	4590	-62.22	20230216	1651	5.03	20231010	5700	-69.58	20221026	1651	5.03	20231010	0.45	N	032790	500	158 억	303273	N	N	N	N
109	20231011	130336	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1744	-3	5	-0.17	340643162	195901	16.67	1753	1775	1719	2270	1223	1747	1738.85	0.95	23934	1965	1855	1753	1643	1541	1911	1699	159	523	500	1180	1	1	31756563	554	-124.57	1.17	12	0.62	-14.00	1490.00	5700	20221006	-69.40	1651	20231010	5.63	4590	-62.00	20230216	1651	5.63	20231010	5700	-69.40	20221026	1651	5.63	20231010	0.45	N	032790	500	158 억	303273	N	N	N	N
110	20231011	120343	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1764	17	2	0.97	315929188	181731	15.47	1753	1775	1719	2270	1223	1747	1738.44	0.95	22667	1965	1855	1753	1643	1541	1911	1699	159	523	500	1180	1	1	31756563	560	-126.00	1.18	12	0.57	-14.00	1490.00	5700	20221006	-69.05	1651	20231010	6.84	4590	-61.57	20230216	1651	6.84	20231010	5700	-69.05	20221026	1651	6.84	20231010	0.45	N	032790	500	158 억	303273	N	N	N	N
111	20231011	110339	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1739	-8	5	-0.46	252092496	145009	12.34	1753	1775	1719	2270	1223	1747	1738.46	0.95	8134	1965	1855	1753	1643	1541	1911	1699	159	523	500	1180	1	1	31756563	552	-124.21	1.17	12	0.46	-14.00	1490.00	5700	20221006	-69.49	1651	20231010	5.33	4590	-62.11	20230216	1651	5.33	20231010	5700	-69.49	20221026	1651	5.33	20231010	0.45	N	032790	500	158 억	303273	N	N	N	N
112	20231011	100337	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1748	1	2	0.06	193318654	111102	9.46	1753	1775	1719	2270	1223	1747	1740.00	0.95	24655	1965	1855	1753	1643	1541	1911	1699	159	523	500	1180	1	1	31756563	555	-124.86	1.17	12	0.35	-14.00	1490.00	5700	20221006	-69.33	1651	20231010	5.88	4590	-61.92	20230216	1651	5.88	20231010	5700	-69.33	20221026	1651	5.88	20231010	0.45	N	032790	500	158 억	303273	N	N	N	N
113	20231011	090339	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	1734	-13	5	-0.74	39423775	22644	1.93	1753	1775	1721	2270	1223	1747	1741.00	0.95	4744	1965	1855	1753	1643	1541	1911	1699	159	523	500	1180	1	1	31756563	551	-123.86	1.16	12	0.07	-14.00	1490.00	5700	20221006	-69.58	1651	20231010	5.03	4590	-62.22	20230216	1651	5.03	20231010	5700	-69.58	20221026	1651	5.03	20231010	0.45	N	032790	500	158 억	303273	N	N	N	N
114	20231010	160336	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1747	-453	5	-20.59	2064847173	1173309	835.87	1705	1863	1651	2860	1540	2200	1759.85	0.77	58081	2300	2250	2175	2125	2050	2275	2150	159	660	500	1490	1	1	31756563	555	-124.79	1.17	12	3.69	-14.00	1490.00	5700	20221005	-69.35	1651	20231010	5.81	4590	-61.94	20230216	1651	5.81	20231010	5700	-69.35	20221026	1651	5.81	20231010	0.45	N	032790	500	158 억	243047	N	N	N	N
115	20231010	150335	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1750	-450	5	-20.45	2013848369	1144225	815.15	1705	1863	1651	2860	1540	2200	1760.01	0.77	54863	2300	2250	2175	2125	2050	2275	2150	159	660	500	1490	1	1	31756563	556	-125.00	1.17	12	3.60	-14.00	1490.00	5700	20221005	-69.30	1651	20231010	6.00	4590	-61.87	20230216	1651	6.00	20231010	5700	-69.30	20221026	1651	6.00	20231010	0.45	N	032790	500	158 억	243047	N	N	N	N
116	20231010	140334	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1768	-432	5	-19.64	1897402373	1078129	768.06	1705	1863	1651	2860	1540	2200	1759.90	0.77	61760	2300	2250	2175	2125	2050	2275	2150	159	660	500	1490	1	1	31756563	561	-126.29	1.19	12	3.39	-14.00	1490.00	5700	20221005	-68.98	1651	20231010	7.09	4590	-61.48	20230216	1651	7.09	20231010	5700	-68.98	20221026	1651	7.09	20231010	0.45	N	032790	500	158 억	243047	N	N	N	N
117	20231010	130333	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1754	-446	5	-20.27	1812585916	1029886	733.69	1705	1863	1651	2860	1540	2200	1759.99	0.77	63377	2300	2250	2175	2125	2050	2275	2150	159	660	500	1490	1	1	31756563	557	-125.29	1.18	12	3.24	-14.00	1490.00	5700	20221005	-69.23	1651	20231010	6.24	4590	-61.79	20230216	1651	6.24	20231010	5700	-69.23	20221026	1651	6.24	20231010	0.45	N	032790	500	158 억	243047	N	N	N	N
118	20231010	120334	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1791	-409	5	-18.59	1661868141	944458	672.83	1705	1863	1651	2860	1540	2200	1759.60	0.77	68557	2300	2250	2175	2125	2050	2275	2150	159	660	500	1490	1	1	31756563	569	-127.93	1.20	12	2.97	-14.00	1490.00	5700	20221005	-68.58	1651	20231010	8.48	4590	-60.98	20230216	1651	8.48	20231010	5700	-68.58	20221026	1651	8.48	20231010	0.45	N	032790	500	158 억	243047	N	N	N	N
119	20231010	110326	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1792	-408	5	-18.55	1545223298	879908	626.85	1705	1863	1651	2860	1540	2200	1756.12	0.77	75440	2300	2250	2175	2125	2050	2275	2150	159	660	500	1490	1	1	31756563	569	-128.00	1.20	12	2.77	-14.00	1490.00	5700	20221005	-68.56	1651	20231010	8.54	4590	-60.96	20230216	1651	8.54	20231010	5700	-68.56	20221026	1651	8.54	20231010	0.45	N	032790	500	158 억	243047	N	N	N	N
120	20231010	100330	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1815	-385	5	-17.50	1162837118	667301	475.39	1705	1850	1651	2860	1540	2200	1742.60	0.77	73518	2300	2250	2175	2125	2050	2275	2150	159	660	500	1490	1	1	31756563	576	-129.64	1.22	12	2.10	-14.00	1490.00	5700	20221005	-68.16	1651	20231010	9.93	4590	-60.46	20230216	1651	9.93	20231010	5700	-68.16	20221026	1651	9.93	20231010	0.45	N	032790	500	158 억	243047	N	N	N	N
121	20231010	090332	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	1775	-425	5	-19.32	243394480	140729	100.26	1705	1800	1705	2860	1540	2200	1729.53	0.77	7417	2300	2250	2175	2125	2050	2275	2150	159	660	500	1490	1	1	31756563	564	-126.79	1.19	12	0.44	-14.00	1490.00	5700	20221005	-68.86	1705	20231010	4.11	4590	-61.33	20230216	1705	4.11	20231010	5700	-68.86	20221026	1705	4.11	20231010	0.45	N	032790	500	158 억	243047	N	N	N	N
122	20231006	160334	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2200	85	2	4.02	239243870	109259	93.02	2100	2225	2100	2745	1485	2115	2189.69	0.70	22069	2205	2160	2110	2065	2015	2135	2040	159	630	500	1430	5	1	31756563	699	-157.14	1.48	12	0.34	-14.00	1490.00	5700	20221004	-61.40	2060	20231005	6.80	4590	-52.07	20230216	2060	6.80	20231005	5700	-61.40	20221026	2060	6.80	20231005	0.47	N	032790	500	158 억	222558	N	N	N	N
123	20231006	150328	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2190	75	2	3.55	224203070	102410	87.18	2100	2225	2100	2745	1485	2115	2189.27	0.70	21872	2205	2160	2110	2065	2015	2135	2040	159	630	500	1430	5	1	31756563	695	-156.43	1.47	12	0.32	-14.00	1490.00	5700	20221004	-61.58	2060	20231005	6.31	4590	-52.29	20230216	2060	6.31	20231005	5700	-61.58	20221026	2060	6.31	20231005	0.47	N	032790	500	158 억	222558	N	N	N	N
124	20231006	140328	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2210	95	2	4.49	204502410	93365	79.48	2100	2225	2100	2745	1485	2115	2190.35	0.70	20428	2205	2160	2110	2065	2015	2135	2040	159	630	500	1430	5	1	31756563	702	-157.86	1.48	12	0.29	-14.00	1490.00	5700	20221004	-61.23	2060	20231005	7.28	4590	-51.85	20230216	2060	7.28	20231005	5700	-61.23	20221026	2060	7.28	20231005	0.47	N	032790	500	158 억	222558	N	N	N	N
125	20231006	130327	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2210	95	2	4.49	184504940	84314	71.78	2100	2225	2100	2745	1485	2115	2188.31	0.70	19959	2205	2160	2110	2065	2015	2135	2040	159	630	500	1430	5	1	31756563	702	-157.86	1.48	12	0.27	-14.00	1490.00	5700	20221004	-61.23	2060	20231005	7.28	4590	-51.85	20230216	2060	7.28	20231005	5700	-61.23	20221026	2060	7.28	20231005	0.47	N	032790	500	158 억	222558	N	N	N	N
126	20231006	120324	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2205	90	2	4.26	181085915	82763	70.46	2100	2225	2100	2745	1485	2115	2188.01	0.70	20246	2205	2160	2110	2065	2015	2135	2040	159	630	500	1430	5	1	31756563	700	-157.50	1.48	12	0.26	-14.00	1490.00	5700	20221004	-61.32	2060	20231005	7.04	4590	-51.96	20230216	2060	7.04	20231005	5700	-61.32	20221026	2060	7.04	20231005	0.47	N	032790	500	158 억	222558	N	N	N	N
127	20231006	110322	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2215	100	2	4.73	158456030	72428	61.66	2100	2225	2100	2745	1485	2115	2187.77	0.70	12931	2205	2160	2110	2065	2015	2135	2040	159	630	500	1430	5	1	31756563	703	-158.21	1.49	12	0.23	-14.00	1490.00	5700	20221004	-61.14	2060	20231005	7.52	4590	-51.74	20230216	2060	7.52	20231005	5700	-61.14	20221026	2060	7.52	20231005	0.47	N	032790	500	158 억	222558	N	N	N	N
128	20231006	100324	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2195	80	2	3.78	95401060	43899	37.37	2100	2205	2100	2745	1485	2115	2173.19	0.70	12269	2205	2160	2110	2065	2015	2135	2040	159	630	500	1430	5	1	31756563	697	-156.79	1.47	12	0.14	-14.00	1490.00	5700	20221004	-61.49	2060	20231005	6.55	4590	-52.18	20230216	2060	6.55	20231005	5700	-61.49	20221026	2060	6.55	20231005	0.47	N	032790	500	158 억	222558	N	N	N	N
129	20231006	090320	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2110	-5	5	-0.24	5052800	2406	2.05	2100	2110	2100	2745	1485	2115	2100.08	0.70	-310	2205	2160	2110	2065	2015	2135	2040	159	630	500	1430	5	1	31756563	670	-150.71	1.42	12	0.01	-14.00	1490.00	5700	20221004	-62.98	2060	20231005	2.43	4590	-54.03	20230216	2060	2.43	20231005	5700	-62.98	20221026	2060	2.43	20231005	0.47	N	032790	500	158 억	222558	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History