KissMeData/043360/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

53 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	160504	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2600	20	2	0.78	43644740	16900	119.96	2580	2660	2540	3350	1810	2580	2582.53	1.06	-1570	2623	2601	2568	2546	2513	2612	2557	45	770	500	1800	5	1	9000000	234	34.21	0.52	12	0.19	76.00	5019.00	4080	20230201	-36.27	2445	20231024	6.34	4080	-36.27	20230201	2445	6.34	20231024	4080	-36.27	20230201	2445	6.34	20231024	0.60	N	043360	500	45 억	95654	N	N	N	N
3	20231031	150511	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2550	-30	5	-1.16	42473085	16448	116.75	2580	2660	2540	3350	1810	2580	2582.26	1.06	-1380	2623	2601	2568	2546	2513	2612	2557	45	770	500	1800	5	1	9000000	230	33.55	0.51	12	0.18	76.00	5019.00	4080	20230201	-37.50	2445	20231024	4.29	4080	-37.50	20230201	2445	4.29	20231024	4080	-37.50	20230201	2445	4.29	20231024	0.60	N	043360	500	45 억	95654	N	N	N	N
4	20231031	140516	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2555	-25	5	-0.97	37485715	14489	102.85	2580	2660	2550	3350	1810	2580	2587.18	1.06	-770	2623	2601	2568	2546	2513	2612	2557	45	770	500	1800	5	1	9000000	230	33.62	0.51	12	0.16	76.00	5019.00	4080	20230201	-37.38	2445	20231024	4.50	4080	-37.38	20230201	2445	4.50	20231024	4080	-37.38	20230201	2445	4.50	20231024	0.60	N	043360	500	45 억	95654	N	N	N	N
5	20231031	130512	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2565	-15	5	-0.58	27862030	10716	76.06	2580	2660	2565	3350	1810	2580	2600.04	1.06	-769	2623	2601	2568	2546	2513	2612	2557	45	770	500	1800	5	1	9000000	231	33.75	0.51	12	0.12	76.00	5019.00	4080	20230201	-37.13	2445	20231024	4.91	4080	-37.13	20230201	2445	4.91	20231024	4080	-37.13	20230201	2445	4.91	20231024	0.60	N	043360	500	45 억	95654	N	N	N	N
6	20231031	120508	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2580	0	3	0.00	19548410	7491	53.17	2580	2660	2580	3350	1810	2580	2609.59	1.06	-666	2623	2601	2568	2546	2513	2612	2557	45	770	500	1800	5	1	9000000	232	33.95	0.51	12	0.08	76.00	5019.00	4080	20230201	-36.76	2445	20231024	5.52	4080	-36.76	20230201	2445	5.52	20231024	4080	-36.76	20230201	2445	5.52	20231024	0.60	N	043360	500	45 억	95654	N	N	N	N
7	20231031	110522	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2595	15	2	0.58	19538090	7487	53.14	2580	2660	2580	3350	1810	2580	2609.60	1.06	-666	2623	2601	2568	2546	2513	2612	2557	45	770	500	1800	5	1	9000000	234	34.14	0.52	12	0.08	76.00	5019.00	4080	20230201	-36.40	2445	20231024	6.13	4080	-36.40	20230201	2445	6.13	20231024	4080	-36.40	20230201	2445	6.13	20231024	0.60	N	043360	500	45 억	95654	N	N	N	N
8	20231031	100515	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2605	25	2	0.97	18986480	7274	51.63	2580	2660	2580	3350	1810	2580	2610.18	1.06	-661	2623	2601	2568	2546	2513	2612	2557	45	770	500	1800	5	1	9000000	234	34.28	0.52	12	0.08	76.00	5019.00	4080	20230201	-36.15	2445	20231024	6.54	4080	-36.15	20230201	2445	6.54	20231024	4080	-36.15	20230201	2445	6.54	20231024	0.60	N	043360	500	45 억	95654	N	N	N	N
9	20231031	090512	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2620	40	2	1.55	6194155	2399	17.03	2580	2620	2580	3350	1810	2580	2581.97	1.06	113	2623	2601	2568	2546	2513	2612	2557	45	770	500	1800	5	1	9000000	236	34.47	0.52	12	0.03	76.00	5019.00	4080	20230201	-35.78	2445	20231024	7.16	4080	-35.78	20230201	2445	7.16	20231024	4080	-35.78	20230201	2445	7.16	20231024	0.60	N	043360	500	45 억	95654	N	N	N	N
10	20231030	160506	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2580	30	2	1.18	35929835	14088	214.69	2550	2590	2535	3315	1785	2550	2550.39	1.07	81	2606	2577	2536	2507	2466	2585	2515	45	765	500	1780	5	1	9000000	232	33.95	0.51	12	0.16	76.00	5019.00	4080	20230201	-36.76	2445	20231024	5.52	4080	-36.76	20230201	2445	5.52	20231024	4080	-36.76	20230201	2445	5.52	20231024	0.60	N	043360	500	45 억	96341	N	N	N	N
11	20231030	150454	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2555	5	2	0.20	32473830	12737	194.10	2550	2580	2535	3315	1785	2550	2549.57	1.07	81	2606	2577	2536	2507	2466	2585	2515	45	765	500	1780	5	1	9000000	230	33.62	0.51	12	0.14	76.00	5019.00	4080	20230201	-37.38	2445	20231024	4.50	4080	-37.38	20230201	2445	4.50	20231024	4080	-37.38	20230201	2445	4.50	20231024	0.60	N	043360	500	45 억	96341	N	N	N	N
12	20231030	140456	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2575	25	2	0.98	29162955	11442	174.37	2550	2580	2535	3315	1785	2550	2548.76	1.07	-45	2606	2577	2536	2507	2466	2585	2515	45	765	500	1780	5	1	9000000	232	33.88	0.51	12	0.13	76.00	5019.00	4080	20230201	-36.89	2445	20231024	5.32	4080	-36.89	20230201	2445	5.32	20231024	4080	-36.89	20230201	2445	5.32	20231024	0.60	N	043360	500	45 억	96341	N	N	N	N
13	20231030	130455	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2550	0	3	0.00	29019140	11386	173.51	2550	2575	2535	3315	1785	2550	2548.67	1.07	-36	2606	2577	2536	2507	2466	2585	2515	45	765	500	1780	5	1	9000000	230	33.55	0.51	12	0.13	76.00	5019.00	4080	20230201	-37.50	2445	20231024	4.29	4080	-37.50	20230201	2445	4.29	20231024	4080	-37.50	20230201	2445	4.29	20231024	0.60	N	043360	500	45 억	96341	N	N	N	N
14	20231030	120451	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2565	15	2	0.59	23967040	9413	143.45	2550	2565	2535	3315	1785	2550	2546.16	1.07	-160	2606	2577	2536	2507	2466	2585	2515	45	765	500	1780	5	1	9000000	231	33.75	0.51	12	0.10	76.00	5019.00	4080	20230201	-37.13	2445	20231024	4.91	4080	-37.13	20230201	2445	4.91	20231024	4080	-37.13	20230201	2445	4.91	20231024	0.60	N	043360	500	45 억	96341	N	N	N	N
15	20231030	110452	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2560	10	2	0.39	16236680	6376	97.17	2550	2560	2535	3315	1785	2550	2546.53	1.07	-248	2606	2577	2536	2507	2466	2585	2515	45	765	500	1780	5	1	9000000	230	33.68	0.51	12	0.07	76.00	5019.00	4080	20230201	-37.25	2445	20231024	4.70	4080	-37.25	20230201	2445	4.70	20231024	4080	-37.25	20230201	2445	4.70	20231024	0.60	N	043360	500	45 억	96341	N	N	N	N
16	20231030	100454	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2550	0	3	0.00	9871235	3876	59.07	2550	2550	2535	3315	1785	2550	2546.76	1.07	-313	2606	2577	2536	2507	2466	2585	2515	45	765	500	1780	5	1	9000000	230	33.55	0.51	12	0.04	76.00	5019.00	4080	20230201	-37.50	2445	20231024	4.29	4080	-37.50	20230201	2445	4.29	20231024	4080	-37.50	20230201	2445	4.29	20231024	0.60	N	043360	500	45 억	96341	N	N	N	N
17	20231030	090448	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2550	0	3	0.00	3003900	1178	17.95	2550	2550	2550	3315	1785	2550	2550.00	1.07	0	2606	2577	2536	2507	2466	2585	2515	45	765	500	1780	5	1	9000000	230	33.55	0.51	12	0.01	76.00	5019.00	4080	20230201	-37.50	2445	20231024	4.29	4080	-37.50	20230201	2445	4.29	20231024	4080	-37.50	20230201	2445	4.29	20231024	0.60	N	043360	500	45 억	96341	N	N	N	N
18	20231027	150452	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2530	-20	5	-0.78	15653005	6197	32.50	2550	2565	2495	3315	1785	2550	2525.86	1.06	579	2690	2620	2570	2500	2450	2595	2475	45	765	500	1780	5	1	9000000	228	33.29	0.50	12	0.07	76.00	5019.00	4080	20230201	-37.99	2445	20231024	3.48	4080	-37.99	20230201	2445	3.48	20231024	4080	-37.99	20230201	2445	3.48	20231024	0.60	N	043360	500	45 억	95817	N	N	N	N
19	20231027	140450	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2545	-5	5	-0.20	13264985	5252	27.54	2550	2565	2495	3315	1785	2550	2525.65	1.06	635	2690	2620	2570	2500	2450	2595	2475	45	765	500	1780	5	1	9000000	229	33.49	0.51	12	0.06	76.00	5019.00	4080	20230201	-37.62	2445	20231024	4.09	4080	-37.62	20230201	2445	4.09	20231024	4080	-37.62	20230201	2445	4.09	20231024	0.60	N	043360	500	45 억	95817	N	N	N	N
20	20231027	130443	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2540	-10	5	-0.39	12985035	5142	26.96	2550	2565	2495	3315	1785	2550	2525.24	1.06	640	2690	2620	2570	2500	2450	2595	2475	45	765	500	1780	5	1	9000000	229	33.42	0.51	12	0.06	76.00	5019.00	4080	20230201	-37.75	2445	20231024	3.89	4080	-37.75	20230201	2445	3.89	20231024	4080	-37.75	20230201	2445	3.89	20231024	0.60	N	043360	500	45 억	95817	N	N	N	N
21	20231027	120453	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2540	-10	5	-0.39	11929330	4727	24.79	2550	2565	2495	3315	1785	2550	2523.60	1.06	735	2690	2620	2570	2500	2450	2595	2475	45	765	500	1780	5	1	9000000	229	33.42	0.51	12	0.05	76.00	5019.00	4080	20230201	-37.75	2445	20231024	3.89	4080	-37.75	20230201	2445	3.89	20231024	4080	-37.75	20230201	2445	3.89	20231024	0.60	N	043360	500	45 억	95817	N	N	N	N
22	20231027	110456	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2540	-10	5	-0.39	11914090	4721	24.76	2550	2565	2495	3315	1785	2550	2523.58	1.06	741	2690	2620	2570	2500	2450	2595	2475	45	765	500	1780	5	1	9000000	229	33.42	0.51	12	0.05	76.00	5019.00	4080	20230201	-37.75	2445	20231024	3.89	4080	-37.75	20230201	2445	3.89	20231024	4080	-37.75	20230201	2445	3.89	20231024	0.60	N	043360	500	45 억	95817	N	N	N	N
23	20231027	100451	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2545	-5	5	-0.20	11911550	4720	24.75	2550	2565	2495	3315	1785	2550	2523.57	1.06	742	2690	2620	2570	2500	2450	2595	2475	45	765	500	1780	5	1	9000000	229	33.49	0.51	12	0.05	76.00	5019.00	4080	20230201	-37.62	2445	20231024	4.09	4080	-37.62	20230201	2445	4.09	20231024	4080	-37.62	20230201	2445	4.09	20231024	0.60	N	043360	500	45 억	95817	N	N	N	N
24	20231027	090448	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2525	-25	5	-0.98	4355560	1717	9.00	2550	2565	2525	3315	1785	2550	2536.64	1.06	280	2690	2620	2570	2500	2450	2595	2475	45	765	500	1780	5	1	9000000	227	33.22	0.50	12	0.02	76.00	5019.00	4080	20230201	-38.11	2445	20231024	3.27	4080	-38.11	20230201	2445	3.27	20231024	4080	-38.11	20230201	2445	3.27	20231024	0.60	N	043360	500	45 억	95817	N	N	N	N
25	20231026	160444	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2550	-90	5	-3.41	48424305	19070	226.24	2640	2640	2520	3430	1850	2640	2539.23	1.08	-1601	2680	2660	2620	2600	2560	2670	2610	45	790	500	1840	5	1	9000000	230	33.55	0.51	12	0.21	76.00	5019.00	4080	20230201	-37.50	2445	20231024	4.29	4080	-37.50	20230201	2445	4.29	20231024	4080	-37.50	20230201	2445	4.29	20231024	0.60	N	043360	500	45 억	97418	N	N	N	N
26	20231026	150443	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2525	-115	5	-4.36	35844900	14095	167.22	2640	2640	2525	3430	1850	2640	2543.02	1.08	-1190	2680	2660	2620	2600	2560	2670	2610	45	790	500	1840	5	1	9000000	227	33.22	0.50	12	0.16	76.00	5019.00	4080	20230201	-38.11	2445	20231024	3.27	4080	-38.11	20230201	2445	3.27	20231024	4080	-38.11	20230201	2445	3.27	20231024	0.60	N	043360	500	45 억	97418	N	N	N	N
27	20231026	140445	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2530	-110	5	-4.17	32976920	12960	153.75	2640	2640	2525	3430	1850	2640	2544.43	1.08	-902	2680	2660	2620	2600	2560	2670	2610	45	790	500	1840	5	1	9000000	228	33.29	0.50	12	0.14	76.00	5019.00	4080	20230201	-37.99	2445	20231024	3.48	4080	-37.99	20230201	2445	3.48	20231024	4080	-37.99	20230201	2445	3.48	20231024	0.60	N	043360	500	45 억	97418	N	N	N	N
28	20231026	130444	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2540	-100	5	-3.79	15788030	6172	73.22	2640	2640	2530	3430	1850	2640	2557.86	1.08	-335	2680	2660	2620	2600	2560	2670	2610	45	790	500	1840	5	1	9000000	229	33.42	0.51	12	0.07	76.00	5019.00	4080	20230201	-37.75	2445	20231024	3.89	4080	-37.75	20230201	2445	3.89	20231024	4080	-37.75	20230201	2445	3.89	20231024	0.60	N	043360	500	45 억	97418	N	N	N	N
29	20231026	120443	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2540	-100	5	-3.79	15153020	5922	70.26	2640	2640	2530	3430	1850	2640	2558.62	1.08	-334	2680	2660	2620	2600	2560	2670	2610	45	790	500	1840	5	1	9000000	229	33.42	0.51	12	0.07	76.00	5019.00	4080	20230201	-37.75	2445	20231024	3.89	4080	-37.75	20230201	2445	3.89	20231024	4080	-37.75	20230201	2445	3.89	20231024	0.60	N	043360	500	45 억	97418	N	N	N	N
30	20231026	110447	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2555	-85	5	-3.22	15002965	5863	69.56	2640	2640	2530	3430	1850	2640	2558.77	1.08	-295	2680	2660	2620	2600	2560	2670	2610	45	790	500	1840	5	1	9000000	230	33.62	0.51	12	0.07	76.00	5019.00	4080	20230201	-37.38	2445	20231024	4.50	4080	-37.38	20230201	2445	4.50	20231024	4080	-37.38	20230201	2445	4.50	20231024	0.60	N	043360	500	45 억	97418	N	N	N	N
31	20231026	100447	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2555	-85	5	-3.22	9616260	3746	44.44	2640	2640	2530	3430	1850	2640	2566.86	1.08	-247	2680	2660	2620	2600	2560	2670	2610	45	790	500	1840	5	1	9000000	230	33.62	0.51	12	0.04	76.00	5019.00	4080	20230201	-37.38	2445	20231024	4.50	4080	-37.38	20230201	2445	4.50	20231024	4080	-37.38	20230201	2445	4.50	20231024	0.60	N	043360	500	45 억	97418	N	N	N	N
32	20231026	090445	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2605	-35	5	-1.33	2199395	834	9.89	2640	2640	2605	3430	1850	2640	2637.13	1.08	-87	2680	2660	2620	2600	2560	2670	2610	45	790	500	1840	5	1	9000000	234	34.28	0.52	12	0.01	76.00	5019.00	4080	20230201	-36.15	2445	20231024	6.54	4080	-36.15	20230201	2445	6.54	20231024	4080	-36.15	20230201	2445	6.54	20231024	0.60	N	043360	500	45 억	97418	N	N	N	N
33	20231025	160447	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2640	80	2	3.12	21890765	8429	34.04	2585	2640	2580	3325	1795	2560	2596.93	1.06	2000	2636	2597	2521	2482	2406	2617	2502	45	765	500	1790	5	1	9000000	238	34.74	0.53	12	0.09	76.00	5019.00	4080	20230201	-35.29	2445	20231024	7.98	4080	-35.29	20230201	2445	7.98	20231024	4080	-35.29	20230201	2445	7.98	20231024	0.60	N	043360	500	45 억	95418	N	N	N	N
34	20231025	150446	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2580	20	2	0.78	20534920	7915	31.96	2585	2640	2580	3325	1795	2560	2594.43	1.06	1974	2636	2597	2521	2482	2406	2617	2502	45	765	500	1790	5	1	9000000	232	33.95	0.51	12	0.09	76.00	5019.00	4080	20230201	-36.76	2445	20231024	5.52	4080	-36.76	20230201	2445	5.52	20231024	4080	-36.76	20230201	2445	5.52	20231024	0.60	N	043360	500	45 억	95418	N	N	N	N
35	20231025	140443	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2580	20	2	0.78	19484830	7508	30.32	2585	2640	2580	3325	1795	2560	2595.21	1.06	1968	2636	2597	2521	2482	2406	2617	2502	45	765	500	1790	5	1	9000000	232	33.95	0.51	12	0.08	76.00	5019.00	4080	20230201	-36.76	2445	20231024	5.52	4080	-36.76	20230201	2445	5.52	20231024	4080	-36.76	20230201	2445	5.52	20231024	0.60	N	043360	500	45 억	95418	N	N	N	N
36	20231025	130444	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2595	35	2	1.37	18073425	6962	28.11	2585	2640	2585	3325	1795	2560	2596.01	1.06	1911	2636	2597	2521	2482	2406	2617	2502	45	765	500	1790	5	1	9000000	234	34.14	0.52	12	0.08	76.00	5019.00	4080	20230201	-36.40	2445	20231024	6.13	4080	-36.40	20230201	2445	6.13	20231024	4080	-36.40	20230201	2445	6.13	20231024	0.60	N	043360	500	45 억	95418	N	N	N	N
37	20231025	120443	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2595	35	2	1.37	17654525	6800	27.46	2585	2640	2585	3325	1795	2560	2596.25	1.06	1903	2636	2597	2521	2482	2406	2617	2502	45	765	500	1790	5	1	9000000	234	34.14	0.52	12	0.08	76.00	5019.00	4080	20230201	-36.40	2445	20231024	6.13	4080	-36.40	20230201	2445	6.13	20231024	4080	-36.40	20230201	2445	6.13	20231024	0.60	N	043360	500	45 억	95418	N	N	N	N
38	20231025	110444	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2610	50	2	1.95	14406040	5548	22.40	2585	2640	2585	3325	1795	2560	2596.62	1.06	1551	2636	2597	2521	2482	2406	2617	2502	45	765	500	1790	5	1	9000000	235	34.34	0.52	12	0.06	76.00	5019.00	4080	20230201	-36.03	2445	20231024	6.75	4080	-36.03	20230201	2445	6.75	20231024	4080	-36.03	20230201	2445	6.75	20231024	0.60	N	043360	500	45 억	95418	N	N	N	N
39	20231025	100443	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2635	75	2	2.93	13899145	5354	21.62	2585	2640	2585	3325	1795	2560	2596.03	1.06	1421	2636	2597	2521	2482	2406	2617	2502	45	765	500	1790	5	1	9000000	237	34.67	0.53	12	0.06	76.00	5019.00	4080	20230201	-35.42	2445	20231024	7.77	4080	-35.42	20230201	2445	7.77	20231024	4080	-35.42	20230201	2445	7.77	20231024	0.60	N	043360	500	45 억	95418	N	N	N	N
40	20231025	090442	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2620	60	2	2.34	1700465	653	2.64	2585	2640	2585	3325	1795	2560	2604.08	1.06	174	2636	2597	2521	2482	2406	2617	2502	45	765	500	1790	5	1	9000000	236	34.47	0.52	12	0.01	76.00	5019.00	4080	20230201	-35.78	2445	20231024	7.16	4080	-35.78	20230201	2445	7.16	20231024	4080	-35.78	20230201	2445	7.16	20231024	0.60	N	043360	500	45 억	95418	N	N	N	N
41	20231024	160434	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	2560	30	2	1.19	62487965	24763	131.96	2530	2560	2445	3285	1775	2530	2523.44	1.08	-1794	2570	2550	2535	2515	2500	2542	2507	45	755	500	1770	5	1	9000000	230	33.68	0.51	12	0.28	76.00	5019.00	4080	20230201	-37.25	2445	20231024	4.70	4080	-37.25	20230201	2445	4.70	20231024	4080	-37.25	20230201	2445	4.70	20231024	0.60	N	043360	500	45 억	97212	N	N	N	N
42	20231024	150441	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	2555	25	2	0.99	61955655	24555	130.86	2530	2560	2445	3285	1775	2530	2523.14	1.08	-1828	2570	2550	2535	2515	2500	2542	2507	45	755	500	1770	5	1	9000000	230	33.62	0.51	12	0.27	76.00	5019.00	4080	20230201	-37.38	2445	20231024	4.50	4080	-37.38	20230201	2445	4.50	20231024	4080	-37.38	20230201	2445	4.50	20231024	0.60	N	043360	500	45 억	97212	N	N	N	N
43	20231024	140432	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	2530	0	3	0.00	56187580	22291	118.79	2530	2555	2445	3285	1775	2530	2520.64	1.08	-2264	2570	2550	2535	2515	2500	2542	2507	45	755	500	1770	5	1	9000000	228	33.29	0.50	12	0.25	76.00	5019.00	4080	20230201	-37.99	2445	20231024	3.48	4080	-37.99	20230201	2445	3.48	20231024	4080	-37.99	20230201	2445	3.48	20231024	0.60	N	043360	500	45 억	97212	N	N	N	N
44	20231024	130439	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	2545	15	2	0.59	50900670	20199	107.64	2530	2555	2445	3285	1775	2530	2519.96	1.08	-2266	2570	2550	2535	2515	2500	2542	2507	45	755	500	1770	5	1	9000000	229	33.49	0.51	12	0.22	76.00	5019.00	4080	20230201	-37.62	2445	20231024	4.09	4080	-37.62	20230201	2445	4.09	20231024	4080	-37.62	20230201	2445	4.09	20231024	0.60	N	043360	500	45 억	97212	N	N	N	N
45	20231024	120443	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	2535	5	2	0.20	50281930	19955	106.34	2530	2555	2445	3285	1775	2530	2519.77	1.08	-2266	2570	2550	2535	2515	2500	2542	2507	45	755	500	1770	5	1	9000000	228	33.36	0.51	12	0.22	76.00	5019.00	4080	20230201	-37.87	2445	20231024	3.68	4080	-37.87	20230201	2445	3.68	20231024	4080	-37.87	20230201	2445	3.68	20231024	0.60	N	043360	500	45 억	97212	N	N	N	N
46	20231024	110439	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	2520	-10	5	-0.40	45624525	18116	96.54	2530	2555	2445	3285	1775	2530	2518.47	1.08	-2266	2570	2550	2535	2515	2500	2542	2507	45	755	500	1770	5	1	9000000	227	33.16	0.50	12	0.20	76.00	5019.00	4080	20230201	-38.24	2445	20231024	3.07	4080	-38.24	20230201	2445	3.07	20231024	4080	-38.24	20230201	2445	3.07	20231024	0.60	N	043360	500	45 억	97212	N	N	N	N
47	20231024	100434	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	2520	-10	5	-0.40	33166210	13150	70.08	2530	2555	2445	3285	1775	2530	2522.15	1.08	-1091	2570	2550	2535	2515	2500	2542	2507	45	755	500	1770	5	1	9000000	227	33.16	0.50	12	0.15	76.00	5019.00	4080	20230201	-38.24	2445	20231024	3.07	4080	-38.24	20230201	2445	3.07	20231024	4080	-38.24	20230201	2445	3.07	20231024	0.60	N	043360	500	45 억	97212	N	N	N	N
48	20231024	090438	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	2470	-60	5	-2.37	5095400	2023	10.78	2530	2530	2445	3285	1775	2530	2518.73	1.08	-80	2570	2550	2535	2515	2500	2542	2507	45	755	500	1770	5	1	9000000	222	32.50	0.49	12	0.02	76.00	5019.00	4080	20230201	-39.46	2445	20231024	1.02	4080	-39.46	20230201	2445	1.02	20231024	4080	-39.46	20230201	2445	1.02	20231024	0.60	N	043360	500	45 억	97212	N	N	N	N
49	20231023	160432	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2530	-70	5	-2.69	47478530	18736	66.65	2535	2555	2520	3380	1820	2600	2534.08	1.09	-1239	2683	2641	2588	2546	2493	2662	2567	45	780	500	1820	5	1	9000000	228	33.29	0.50	12	0.21	76.00	5019.00	4080	20230201	-37.99	2515	20231019	0.60	4080	-37.99	20230201	2515	0.60	20231019	4080	-37.99	20230201	2515	0.60	20231019	0.55	N	043360	500	45 억	98451	N	N	N	N
50	20231023	150432	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2540	-60	5	-2.31	26707230	10526	37.45	2535	2555	2520	3380	1820	2600	2537.26	1.09	-757	2683	2641	2588	2546	2493	2662	2567	45	780	500	1820	5	1	9000000	229	33.42	0.51	12	0.12	76.00	5019.00	4080	20230201	-37.75	2515	20231019	0.99	4080	-37.75	20230201	2515	0.99	20231019	4080	-37.75	20230201	2515	0.99	20231019	0.55	N	043360	500	45 억	98451	N	N	N	N
51	20231023	140433	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2520	-80	5	-3.08	22844715	9001	32.02	2535	2555	2520	3380	1820	2600	2538.02	1.09	-712	2683	2641	2588	2546	2493	2662	2567	45	780	500	1820	5	1	9000000	227	33.16	0.50	12	0.10	76.00	5019.00	4080	20230201	-38.24	2515	20231019	0.20	4080	-38.24	20230201	2515	0.20	20231019	4080	-38.24	20230201	2515	0.20	20231019	0.55	N	043360	500	45 억	98451	N	N	N	N
52	20231023	130435	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2540	-60	5	-2.31	14027830	5517	19.63	2535	2555	2535	3380	1820	2600	2542.66	1.09	-712	2683	2641	2588	2546	2493	2662	2567	45	780	500	1820	5	1	9000000	229	33.42	0.51	12	0.06	76.00	5019.00	4080	20230201	-37.75	2515	20231019	0.99	4080	-37.75	20230201	2515	0.99	20231019	4080	-37.75	20230201	2515	0.99	20231019	0.55	N	043360	500	45 억	98451	N	N	N	N
53	20231023	120432	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2540	-60	5	-2.31	13486805	5304	18.87	2535	2555	2535	3380	1820	2600	2542.76	1.09	-500	2683	2641	2588	2546	2493	2662	2567	45	780	500	1820	5	1	9000000	229	33.42	0.51	12	0.06	76.00	5019.00	4080	20230201	-37.75	2515	20231019	0.99	4080	-37.75	20230201	2515	0.99	20231019	4080	-37.75	20230201	2515	0.99	20231019	0.55	N	043360	500	45 억	98451	N	N	N	N
54	20231023	110431	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2550	-50	5	-1.92	13194580	5189	18.46	2535	2550	2535	3380	1820	2600	2542.80	1.09	-487	2683	2641	2588	2546	2493	2662	2567	45	780	500	1820	5	1	9000000	230	33.55	0.51	12	0.06	76.00	5019.00	4080	20230201	-37.50	2515	20231019	1.39	4080	-37.50	20230201	2515	1.39	20231019	4080	-37.50	20230201	2515	1.39	20231019	0.55	N	043360	500	45 억	98451	N	N	N	N
55	20231023	100427	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2545	-55	5	-2.12	11395385	4482	15.94	2535	2550	2535	3380	1820	2600	2542.48	1.09	-398	2683	2641	2588	2546	2493	2662	2567	45	780	500	1820	5	1	9000000	229	33.49	0.51	12	0.05	76.00	5019.00	4080	20230201	-37.62	2515	20231019	1.19	4080	-37.62	20230201	2515	1.19	20231019	4080	-37.62	20230201	2515	1.19	20231019	0.55	N	043360	500	45 억	98451	N	N	N	N
56	20231023	090436	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2540	-60	5	-2.31	4538660	1789	6.36	2535	2540	2535	3380	1820	2600	2536.98	1.09	415	2683	2641	2588	2546	2493	2662	2567	45	780	500	1820	5	1	9000000	229	33.42	0.51	12	0.02	76.00	5019.00	4080	20230201	-37.75	2515	20231019	0.99	4080	-37.75	20230201	2515	0.99	20231019	4080	-37.75	20230201	2515	0.99	20231019	0.55	N	043360	500	45 억	98451	N	N	N	N
57	20231020	160431	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2600	-75	5	-2.80	72564285	28110	39.72	2565	2630	2535	3475	1875	2675	2581.44	1.08	1347	2821	2747	2631	2557	2441	2690	2500	45	800	500	1870	5	1	9000000	234	34.21	0.52	12	0.31	76.00	5019.00	4080	20230201	-36.27	2515	20231019	3.38	4080	-36.27	20230201	2515	3.38	20231019	4080	-36.27	20230201	2515	3.38	20231019	0.55	N	043360	500	45 억	97104	N	N	N	N
58	20231020	150431	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2590	-85	5	-3.18	70920685	27477	38.82	2565	2630	2535	3475	1875	2675	2581.09	1.08	1280	2821	2747	2631	2557	2441	2690	2500	45	800	500	1870	5	1	9000000	233	34.08	0.52	12	0.31	76.00	5019.00	4080	20230201	-36.52	2515	20231019	2.98	4080	-36.52	20230201	2515	2.98	20231019	4080	-36.52	20230201	2515	2.98	20231019	0.55	N	043360	500	45 억	97104	N	N	N	N
59	20231020	140433	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2600	-75	5	-2.80	62666580	24293	34.32	2565	2630	2535	3475	1875	2675	2579.61	1.08	1324	2821	2747	2631	2557	2441	2690	2500	45	800	500	1870	5	1	9000000	234	34.21	0.52	12	0.27	76.00	5019.00	4080	20230201	-36.27	2515	20231019	3.38	4080	-36.27	20230201	2515	3.38	20231019	4080	-36.27	20230201	2515	3.38	20231019	0.55	N	043360	500	45 억	97104	N	N	N	N
60	20231020	130422	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2585	-90	5	-3.36	58673955	22751	32.15	2565	2630	2535	3475	1875	2675	2578.96	1.08	1324	2821	2747	2631	2557	2441	2690	2500	45	800	500	1870	5	1	9000000	233	34.01	0.52	12	0.25	76.00	5019.00	4080	20230201	-36.64	2515	20231019	2.78	4080	-36.64	20230201	2515	2.78	20231019	4080	-36.64	20230201	2515	2.78	20231019	0.55	N	043360	500	45 억	97104	N	N	N	N
61	20231020	120428	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2575	-100	5	-3.74	57376300	22249	31.44	2565	2630	2535	3475	1875	2675	2578.83	1.08	1324	2821	2747	2631	2557	2441	2690	2500	45	800	500	1870	5	1	9000000	232	33.88	0.51	12	0.25	76.00	5019.00	4080	20230201	-36.89	2515	20231019	2.39	4080	-36.89	20230201	2515	2.39	20231019	4080	-36.89	20230201	2515	2.39	20231019	0.55	N	043360	500	45 억	97104	N	N	N	N
62	20231020	110433	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2590	-85	5	-3.18	38016825	14773	20.87	2565	2630	2535	3475	1875	2675	2573.40	1.08	1596	2821	2747	2631	2557	2441	2690	2500	45	800	500	1870	5	1	9000000	233	34.08	0.52	12	0.16	76.00	5019.00	4080	20230201	-36.52	2515	20231019	2.98	4080	-36.52	20230201	2515	2.98	20231019	4080	-36.52	20230201	2515	2.98	20231019	0.55	N	043360	500	45 억	97104	N	N	N	N
63	20231020	100428	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2545	-130	5	-4.86	27643330	10738	15.17	2565	2630	2535	3475	1875	2675	2574.35	1.08	1607	2821	2747	2631	2557	2441	2690	2500	45	800	500	1870	5	1	9000000	229	33.49	0.51	12	0.12	76.00	5019.00	4080	20230201	-37.62	2515	20231019	1.19	4080	-37.62	20230201	2515	1.19	20231019	4080	-37.62	20230201	2515	1.19	20231019	0.55	N	043360	500	45 억	97104	N	N	N	N
64	20231020	090431	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2625	-50	5	-1.87	3606670	1399	1.98	2565	2630	2565	3475	1875	2675	2578.03	1.08	289	2821	2747	2631	2557	2441	2690	2500	45	800	500	1870	5	1	9000000	236	34.54	0.52	12	0.02	76.00	5019.00	4080	20230201	-35.66	2515	20231019	4.37	4080	-35.66	20230201	2515	4.37	20231019	4080	-35.66	20230201	2515	4.37	20231019	0.55	N	043360	500	45 억	97104	N	N	N	N
65	20231019	160427	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	2675	-40	5	-1.47	182706660	70776	487.54	2705	2705	2515	3525	1905	2715	2581.48	1.15	-6297	2771	2742	2716	2687	2661	2730	2675	45	810	500	1900	5	1	9000000	241	35.20	0.53	12	0.79	76.00	5019.00	4080	20230201	-34.44	2515	20231019	6.36	4080	-34.44	20230201	2515	6.36	20231019	4080	-34.44	20230201	2515	6.36	20231019	0.55	N	043360	500	45 억	103384	N	N	N	N
66	20231019	150425	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	2575	-140	5	-5.16	177218615	68686	473.14	2705	2705	2515	3525	1905	2715	2580.13	1.15	-6233	2771	2742	2716	2687	2661	2730	2675	45	810	500	1900	5	1	9000000	232	33.88	0.51	12	0.76	76.00	5019.00	4080	20230201	-36.89	2515	20231019	2.39	4080	-36.89	20230201	2515	2.39	20231019	4080	-36.89	20230201	2515	2.39	20231019	0.55	N	043360	500	45 억	103384	N	N	N	N
67	20231019	140427	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	2570	-145	5	-5.34	166871985	64673	445.50	2705	2705	2515	3525	1905	2715	2580.24	1.15	-6214	2771	2742	2716	2687	2661	2730	2675	45	810	500	1900	5	1	9000000	231	33.82	0.51	12	0.72	76.00	5019.00	4080	20230201	-37.01	2515	20231019	2.19	4080	-37.01	20230201	2515	2.19	20231019	4080	-37.01	20230201	2515	2.19	20231019	0.55	N	043360	500	45 억	103384	N	N	N	N
68	20231019	130424	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	2570	-145	5	-5.34	106517400	41141	283.40	2705	2705	2515	3525	1905	2715	2589.08	1.15	-4581	2771	2742	2716	2687	2661	2730	2675	45	810	500	1900	5	1	9000000	231	33.82	0.51	12	0.46	76.00	5019.00	4080	20230201	-37.01	2515	20231019	2.19	4080	-37.01	20230201	2515	2.19	20231019	4080	-37.01	20230201	2515	2.19	20231019	0.55	N	043360	500	45 억	103384	N	N	N	N
69	20231019	120426	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2590	-125	5	-4.60	59474490	22767	156.83	2705	2705	2590	3525	1905	2715	2612.31	1.15	-2976	2771	2742	2716	2687	2661	2730	2675	45	810	500	1900	5	1	9000000	233	34.08	0.52	12	0.25	76.00	5019.00	4080	20230201	-36.52	2540	20230726	1.97	4080	-36.52	20230201	2540	1.97	20230726	4080	-36.52	20230201	2540	1.97	20230726	0.55	N	043360	500	45 억	103384	N	N	N	N
70	20231019	110427	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2615	-100	5	-3.68	48937035	18720	128.95	2705	2705	2595	3525	1905	2715	2614.16	1.15	-2836	2771	2742	2716	2687	2661	2730	2675	45	810	500	1900	5	1	9000000	235	34.41	0.52	12	0.21	76.00	5019.00	4080	20230201	-35.91	2540	20230726	2.95	4080	-35.91	20230201	2540	2.95	20230726	4080	-35.91	20230201	2540	2.95	20230726	0.55	N	043360	500	45 억	103384	N	N	N	N
71	20231019	100424	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2620	-95	5	-3.50	18789165	7189	49.52	2705	2705	2595	3525	1905	2715	2613.60	1.15	-1029	2771	2742	2716	2687	2661	2730	2675	45	810	500	1900	5	1	9000000	236	34.47	0.52	12	0.08	76.00	5019.00	4080	20230201	-35.78	2540	20230726	3.15	4080	-35.78	20230201	2540	3.15	20230726	4080	-35.78	20230201	2540	3.15	20230726	0.55	N	043360	500	45 억	103384	N	N	N	N
72	20231019	090427	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2705	-10	5	-0.37	933225	345	2.38	2705	2705	2705	3525	1905	2715	2705.00	1.15	0	2771	2742	2716	2687	2661	2730	2675	45	810	500	1900	5	1	9000000	243	35.59	0.54	12	0.00	76.00	5019.00	4080	20230201	-33.70	2540	20230726	6.50	4080	-33.70	20230201	2540	6.50	20230726	4080	-33.70	20230201	2540	6.50	20230726	0.55	N	043360	500	45 억	103384	N	N	N	N
73	20231018	160429	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2715	-30	5	-1.09	39490745	14517	38.54	2740	2745	2690	3565	1925	2745	2720.31	1.16	-1092	2871	2807	2741	2677	2611	2775	2645	45	820	500	1920	5	1	9000000	244	35.72	0.54	12	0.16	76.00	5019.00	4080	20230201	-33.46	2540	20230726	6.89	4080	-33.46	20230201	2540	6.89	20230726	4080	-33.46	20230201	2540	6.89	20230726	0.55	N	043360	500	45 억	104452	N	N	N	N
74	20231018	150423	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2710	-35	5	-1.28	39059075	14358	38.12	2740	2745	2690	3565	1925	2745	2720.37	1.16	-1068	2871	2807	2741	2677	2611	2775	2645	45	820	500	1920	5	1	9000000	244	35.66	0.54	12	0.16	76.00	5019.00	4080	20230201	-33.58	2540	20230726	6.69	4080	-33.58	20230201	2540	6.69	20230726	4080	-33.58	20230201	2540	6.69	20230726	0.55	N	043360	500	45 억	104452	N	N	N	N
75	20231018	140420	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2705	-40	5	-1.46	33376220	12254	32.53	2740	2745	2700	3565	1925	2745	2723.70	1.16	-755	2871	2807	2741	2677	2611	2775	2645	45	820	500	1920	5	1	9000000	243	35.59	0.54	12	0.14	76.00	5019.00	4080	20230201	-33.70	2540	20230726	6.50	4080	-33.70	20230201	2540	6.50	20230726	4080	-33.70	20230201	2540	6.50	20230726	0.55	N	043360	500	45 억	104452	N	N	N	N
76	20231018	130418	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2705	-40	5	-1.46	32840015	12056	32.01	2740	2745	2700	3565	1925	2745	2723.96	1.16	-557	2871	2807	2741	2677	2611	2775	2645	45	820	500	1920	5	1	9000000	243	35.59	0.54	12	0.13	76.00	5019.00	4080	20230201	-33.70	2540	20230726	6.50	4080	-33.70	20230201	2540	6.50	20230726	4080	-33.70	20230201	2540	6.50	20230726	0.55	N	043360	500	45 억	104452	N	N	N	N
77	20231018	120424	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2720	-25	5	-0.91	8641805	3163	8.40	2740	2745	2720	3565	1925	2745	2732.15	1.16	-259	2871	2807	2741	2677	2611	2775	2645	45	820	500	1920	5	1	9000000	245	35.79	0.54	12	0.04	76.00	5019.00	4080	20230201	-33.33	2540	20230726	7.09	4080	-33.33	20230201	2540	7.09	20230726	4080	-33.33	20230201	2540	7.09	20230726	0.55	N	043360	500	45 억	104452	N	N	N	N
78	20231018	110421	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2740	-5	5	-0.18	8247090	3018	8.01	2740	2745	2720	3565	1925	2745	2732.63	1.16	-235	2871	2807	2741	2677	2611	2775	2645	45	820	500	1920	5	1	9000000	247	36.05	0.55	12	0.03	76.00	5019.00	4080	20230201	-32.84	2540	20230726	7.87	4080	-32.84	20230201	2540	7.87	20230726	4080	-32.84	20230201	2540	7.87	20230726	0.55	N	043360	500	45 억	104452	N	N	N	N
79	20231018	100424	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2745	0	3	0.00	7952850	2910	7.73	2740	2745	2725	3565	1925	2745	2732.94	1.16	-146	2871	2807	2741	2677	2611	2775	2645	45	820	500	1920	5	1	9000000	247	36.12	0.55	12	0.03	76.00	5019.00	4080	20230201	-32.72	2540	20230726	8.07	4080	-32.72	20230201	2540	8.07	20230726	4080	-32.72	20230201	2540	8.07	20230726	0.55	N	043360	500	45 억	104452	N	N	N	N
80	20231018	090421	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2725	-20	5	-0.73	4996560	1827	4.85	2740	2740	2725	3565	1925	2745	2734.84	1.16	0	2871	2807	2741	2677	2611	2775	2645	45	820	500	1920	5	1	9000000	245	35.86	0.54	12	0.02	76.00	5019.00	4080	20230201	-33.21	2540	20230726	7.28	4080	-33.21	20230201	2540	7.28	20230726	4080	-33.21	20230201	2540	7.28	20230726	0.55	N	043360	500	45 억	104452	N	N	N	N
81	20231017	160424	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2745	-60	5	-2.14	102848930	37668	38.45	2780	2805	2675	3645	1965	2805	2730.41	1.12	3356	2908	2856	2778	2726	2648	2817	2687	45	840	500	1960	5	1	9000000	247	36.12	0.55	12	0.42	76.00	5019.00	4080	20230201	-32.72	2540	20230726	8.07	4080	-32.72	20230201	2540	8.07	20230726	4080	-32.72	20230201	2540	8.07	20230726	0.55	N	043360	500	45 억	101096	N	N	N	N
82	20231017	150423	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2730	-75	5	-2.67	92428920	33855	34.56	2780	2805	2675	3645	1965	2805	2730.14	1.12	3250	2908	2856	2778	2726	2648	2817	2687	45	840	500	1960	5	1	9000000	246	35.92	0.54	12	0.38	76.00	5019.00	4080	20230201	-33.09	2540	20230726	7.48	4080	-33.09	20230201	2540	7.48	20230726	4080	-33.09	20230201	2540	7.48	20230726	0.55	N	043360	500	45 억	101096	N	N	N	N
83	20231017	140424	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2725	-80	5	-2.85	83404615	30550	31.19	2780	2805	2675	3645	1965	2805	2730.10	1.12	3746	2908	2856	2778	2726	2648	2817	2687	45	840	500	1960	5	1	9000000	245	35.86	0.54	12	0.34	76.00	5019.00	4080	20230201	-33.21	2540	20230726	7.28	4080	-33.21	20230201	2540	7.28	20230726	4080	-33.21	20230201	2540	7.28	20230726	0.55	N	043360	500	45 억	101096	N	N	N	N
84	20231017	130422	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2715	-90	5	-3.21	78590240	28782	29.38	2780	2805	2675	3645	1965	2805	2730.53	1.12	3773	2908	2856	2778	2726	2648	2817	2687	45	840	500	1960	5	1	9000000	244	35.72	0.54	12	0.32	76.00	5019.00	4080	20230201	-33.46	2540	20230726	6.89	4080	-33.46	20230201	2540	6.89	20230726	4080	-33.46	20230201	2540	6.89	20230726	0.55	N	043360	500	45 억	101096	N	N	N	N
85	20231017	120424	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2710	-95	5	-3.39	67189910	24572	25.08	2780	2805	2675	3645	1965	2805	2734.41	1.12	3686	2908	2856	2778	2726	2648	2817	2687	45	840	500	1960	5	1	9000000	244	35.66	0.54	12	0.27	76.00	5019.00	4080	20230201	-33.58	2540	20230726	6.69	4080	-33.58	20230201	2540	6.69	20230726	4080	-33.58	20230201	2540	6.69	20230726	0.55	N	043360	500	45 억	101096	N	N	N	N
86	20231017	110419	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2795	-10	5	-0.36	13744355	4943	5.05	2780	2805	2775	3645	1965	2805	2780.57	1.12	231	2908	2856	2778	2726	2648	2817	2687	45	840	500	1960	5	1	9000000	252	36.78	0.56	12	0.05	76.00	5019.00	4080	20230201	-31.50	2540	20230726	10.04	4080	-31.50	20230201	2540	10.04	20230726	4080	-31.50	20230201	2540	10.04	20230726	0.55	N	043360	500	45 억	101096	N	N	N	N
87	20231017	100418	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2785	-20	5	-0.71	5674365	2039	2.08	2780	2805	2780	3645	1965	2805	2782.92	1.12	24	2908	2856	2778	2726	2648	2817	2687	45	840	500	1960	5	1	9000000	251	36.64	0.55	12	0.02	76.00	5019.00	4080	20230201	-31.74	2540	20230726	9.65	4080	-31.74	20230201	2540	9.65	20230726	4080	-31.74	20230201	2540	9.65	20230726	0.55	N	043360	500	45 억	101096	N	N	N	N
88	20231017	090420	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2795	-10	5	-0.36	3421070	1230	1.26	2780	2805	2780	3645	1965	2805	2781.36	1.12	29	2908	2856	2778	2726	2648	2817	2687	45	840	500	1960	5	1	9000000	252	36.78	0.56	12	0.01	76.00	5019.00	4080	20230201	-31.50	2540	20230726	10.04	4080	-31.50	20230201	2540	10.04	20230726	4080	-31.50	20230201	2540	10.04	20230726	0.55	N	043360	500	45 억	101096	N	N	N	N
89	20231016	160419	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2805	5	2	0.18	269122965	97828	620.42	2830	2830	2700	3640	1960	2800	2750.98	1.11	1192	2933	2866	2833	2766	2733	2850	2750	45	840	500	1960	5	1	9000000	252	36.91	0.56	12	1.09	76.00	5019.00	4080	20230201	-31.25	2540	20230726	10.43	4080	-31.25	20230201	2540	10.43	20230726	4080	-31.25	20230201	2540	10.43	20230726	0.55	N	043360	500	45 억	99904	N	N	N	N
90	20231016	150419	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2740	-60	5	-2.14	268339650	97546	618.63	2830	2830	2700	3640	1960	2800	2750.90	1.11	1191	2933	2866	2833	2766	2733	2850	2750	45	840	500	1960	5	1	9000000	247	36.05	0.55	12	1.08	76.00	5019.00	4080	20230201	-32.84	2540	20230726	7.87	4080	-32.84	20230201	2540	7.87	20230726	4080	-32.84	20230201	2540	7.87	20230726	0.55	N	043360	500	45 억	99904	N	N	N	N
91	20231016	140418	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2720	-80	5	-2.86	264623025	96179	609.96	2830	2830	2700	3640	1960	2800	2751.36	1.11	1202	2933	2866	2833	2766	2733	2850	2750	45	840	500	1960	5	1	9000000	245	35.79	0.54	12	1.07	76.00	5019.00	4080	20230201	-33.33	2540	20230726	7.09	4080	-33.33	20230201	2540	7.09	20230726	4080	-33.33	20230201	2540	7.09	20230726	0.55	N	043360	500	45 억	99904	N	N	N	N
92	20231016	130418	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2730	-70	5	-2.50	238994320	86726	550.01	2830	2830	2705	3640	1960	2800	2755.74	1.11	1054	2933	2866	2833	2766	2733	2850	2750	45	840	500	1960	5	1	9000000	246	35.92	0.54	12	0.96	76.00	5019.00	4080	20230201	-33.09	2540	20230726	7.48	4080	-33.09	20230201	2540	7.48	20230726	4080	-33.09	20230201	2540	7.48	20230726	0.55	N	043360	500	45 억	99904	N	N	N	N
93	20231016	120418	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2755	-45	5	-1.61	141399635	50961	323.19	2830	2830	2705	3640	1960	2800	2774.66	1.11	427	2933	2866	2833	2766	2733	2850	2750	45	840	500	1960	5	1	9000000	248	36.25	0.55	12	0.57	76.00	5019.00	4080	20230201	-32.48	2540	20230726	8.46	4080	-32.48	20230201	2540	8.46	20230726	4080	-32.48	20230201	2540	8.46	20230726	0.55	N	043360	500	45 억	99904	N	N	N	N
94	20231016	110416	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2790	-10	5	-0.36	59963250	21569	136.79	2830	2830	2705	3640	1960	2800	2780.07	1.11	308	2933	2866	2833	2766	2733	2850	2750	45	840	500	1960	5	1	9000000	251	36.71	0.56	12	0.24	76.00	5019.00	4080	20230201	-31.62	2540	20230726	9.84	4080	-31.62	20230201	2540	9.84	20230726	4080	-31.62	20230201	2540	9.84	20230726	0.55	N	043360	500	45 억	99904	N	N	N	N
95	20231016	100413	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2820	20	2	0.71	20170890	7185	45.57	2830	2830	2795	3640	1960	2800	2807.36	1.11	561	2933	2866	2833	2766	2733	2850	2750	45	840	500	1960	5	1	9000000	254	37.11	0.56	12	0.08	76.00	5019.00	4080	20230201	-30.88	2540	20230726	11.02	4080	-30.88	20230201	2540	11.02	20230726	4080	-30.88	20230201	2540	11.02	20230726	0.55	N	043360	500	45 억	99904	N	N	N	N
96	20231016	090415	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2815	15	2	0.54	4323745	1530	9.70	2830	2830	2815	3640	1960	2800	2825.98	1.11	191	2933	2866	2833	2766	2733	2850	2750	45	840	500	1960	5	1	9000000	253	37.04	0.56	12	0.02	76.00	5019.00	4080	20230201	-31.00	2540	20230726	10.83	4080	-31.00	20230201	2540	10.83	20230726	4080	-31.00	20230201	2540	10.83	20230726	0.55	N	043360	500	45 억	99904	N	N	N	N
97	20231012	160425	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2815	5	2	0.18	22942060	8175	51.91	2810	2830	2780	3650	1970	2810	2806.37	1.09	630	2930	2870	2785	2725	2640	2900	2755	45	840	500	1960	5	1	9000000	253	37.04	0.56	12	0.09	76.00	5019.00	4080	20230201	-31.00	2540	20230726	10.83	4080	-31.00	20230201	2540	10.83	20230726	4080	-31.00	20230201	2540	10.83	20230726	0.55	N	043360	500	45 억	98331	N	N	N	N
98	20231012	150417	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2810	0	3	0.00	19467400	6939	44.06	2810	2830	2780	3650	1970	2810	2805.51	1.09	627	2930	2870	2785	2725	2640	2900	2755	45	840	500	1960	5	1	9000000	253	36.97	0.56	12	0.08	76.00	5019.00	4080	20230201	-31.13	2540	20230726	10.63	4080	-31.13	20230201	2540	10.63	20230726	4080	-31.13	20230201	2540	10.63	20230726	0.55	N	043360	500	45 억	98331	N	N	N	N
99	20231012	140417	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2805	-5	5	-0.18	17778785	6337	40.24	2810	2830	2780	3650	1970	2810	2805.55	1.09	628	2930	2870	2785	2725	2640	2900	2755	45	840	500	1960	5	1	9000000	252	36.91	0.56	12	0.07	76.00	5019.00	4080	20230201	-31.25	2540	20230726	10.43	4080	-31.25	20230201	2540	10.43	20230726	4080	-31.25	20230201	2540	10.43	20230726	0.55	N	043360	500	45 억	98331	N	N	N	N
100	20231012	130418	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2815	5	2	0.18	17252460	6150	39.05	2810	2830	2780	3650	1970	2810	2805.28	1.09	622	2930	2870	2785	2725	2640	2900	2755	45	840	500	1960	5	1	9000000	253	37.04	0.56	12	0.07	76.00	5019.00	4080	20230201	-31.00	2540	20230726	10.83	4080	-31.00	20230201	2540	10.83	20230726	4080	-31.00	20230201	2540	10.83	20230726	0.55	N	043360	500	45 억	98331	N	N	N	N
101	20231012	120424	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2810	0	3	0.00	17176580	6123	38.88	2810	2830	2780	3650	1970	2810	2805.26	1.09	622	2930	2870	2785	2725	2640	2900	2755	45	840	500	1960	5	1	9000000	253	36.97	0.56	12	0.07	76.00	5019.00	4080	20230201	-31.13	2540	20230726	10.63	4080	-31.13	20230201	2540	10.63	20230726	4080	-31.13	20230201	2540	10.63	20230726	0.55	N	043360	500	45 억	98331	N	N	N	N
102	20231012	110422	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2815	5	2	0.18	16666155	5941	37.72	2810	2830	2780	3650	1970	2810	2805.28	1.09	581	2930	2870	2785	2725	2640	2900	2755	45	840	500	1960	5	1	9000000	253	37.04	0.56	12	0.07	76.00	5019.00	4080	20230201	-31.00	2540	20230726	10.83	4080	-31.00	20230201	2540	10.83	20230726	4080	-31.00	20230201	2540	10.83	20230726	0.55	N	043360	500	45 억	98331	N	N	N	N
103	20231012	100421	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2785	-25	5	-0.89	8089620	2881	18.29	2810	2830	2780	3650	1970	2810	2807.92	1.09	464	2930	2870	2785	2725	2640	2900	2755	45	840	500	1960	5	1	9000000	251	36.64	0.55	12	0.03	76.00	5019.00	4080	20230201	-31.74	2540	20230726	9.65	4080	-31.74	20230201	2540	9.65	20230726	4080	-31.74	20230201	2540	9.65	20230726	0.55	N	043360	500	45 억	98331	N	N	N	N
104	20231012	090422	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2810	0	3	0.00	6168370	2197	13.95	2810	2810	2780	3650	1970	2810	2807.63	1.09	8	2930	2870	2785	2725	2640	2900	2755	45	840	500	1960	5	1	9000000	253	36.97	0.56	12	0.02	76.00	5019.00	4080	20230201	-31.13	2540	20230726	10.63	4080	-31.13	20230201	2540	10.63	20230726	4080	-31.13	20230201	2540	10.63	20230726	0.55	N	043360	500	45 억	98331	N	N	N	N
105	20231011	160418	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2810	10	2	0.36	44002525	15748	256.69	2790	2845	2700	3640	1960	2800	2794.17	1.10	-628	2840	2820	2790	2770	2740	2830	2780	45	840	500	1960	5	1	9000000	253	36.97	0.56	12	0.17	76.00	5019.00	4080	20230201	-31.13	2540	20230726	10.63	4080	-31.13	20230201	2540	10.63	20230726	4080	-31.13	20230201	2540	10.63	20230726	0.55	N	043360	500	45 억	98959	N	N	N	N
106	20231011	150418	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2805	5	2	0.18	43238890	15476	252.26	2790	2845	2700	3640	1960	2800	2793.93	1.10	-623	2840	2820	2790	2770	2740	2830	2780	45	840	500	1960	5	1	9000000	252	36.91	0.56	12	0.17	76.00	5019.00	4080	20230201	-31.25	2540	20230726	10.43	4080	-31.25	20230201	2540	10.43	20230726	4080	-31.25	20230201	2540	10.43	20230726	0.55	N	043360	500	45 억	98959	N	N	N	N
107	20231011	140423	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2795	-5	5	-0.18	43034855	15403	251.07	2790	2845	2700	3640	1960	2800	2793.93	1.10	-577	2840	2820	2790	2770	2740	2830	2780	45	840	500	1960	5	1	9000000	252	36.78	0.56	12	0.17	76.00	5019.00	4080	20230201	-31.50	2540	20230726	10.04	4080	-31.50	20230201	2540	10.04	20230726	4080	-31.50	20230201	2540	10.04	20230726	0.55	N	043360	500	45 억	98959	N	N	N	N
108	20231011	130415	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2825	25	2	0.89	32636230	11676	190.32	2790	2845	2700	3640	1960	2800	2795.16	1.10	-575	2840	2820	2790	2770	2740	2830	2780	45	840	500	1960	5	1	9000000	254	37.17	0.56	12	0.13	76.00	5019.00	4080	20230201	-30.76	2540	20230726	11.22	4080	-30.76	20230201	2540	11.22	20230726	4080	-30.76	20230201	2540	11.22	20230726	0.55	N	043360	500	45 억	98959	N	N	N	N
109	20231011	120424	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2800	0	3	0.00	32627775	11673	190.27	2790	2845	2700	3640	1960	2800	2795.15	1.10	-573	2840	2820	2790	2770	2740	2830	2780	45	840	500	1960	5	1	9000000	252	36.84	0.56	12	0.13	76.00	5019.00	4080	20230201	-31.37	2540	20230726	10.24	4080	-31.37	20230201	2540	10.24	20230726	4080	-31.37	20230201	2540	10.24	20230726	0.55	N	043360	500	45 억	98959	N	N	N	N
110	20231011	110420	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2800	0	3	0.00	28776570	10299	167.87	2790	2845	2700	3640	1960	2800	2794.11	1.10	-527	2840	2820	2790	2770	2740	2830	2780	45	840	500	1960	5	1	9000000	252	36.84	0.56	12	0.11	76.00	5019.00	4080	20230201	-31.37	2540	20230726	10.24	4080	-31.37	20230201	2540	10.24	20230726	4080	-31.37	20230201	2540	10.24	20230726	0.55	N	043360	500	45 억	98959	N	N	N	N
111	20231011	100417	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2800	0	3	0.00	11185745	3990	65.04	2790	2845	2700	3640	1960	2800	2803.44	1.10	-96	2840	2820	2790	2770	2740	2830	2780	45	840	500	1960	5	1	9000000	252	36.84	0.56	12	0.04	76.00	5019.00	4080	20230201	-31.37	2540	20230726	10.24	4080	-31.37	20230201	2540	10.24	20230726	4080	-31.37	20230201	2540	10.24	20230726	0.55	N	043360	500	45 억	98959	N	N	N	N
112	20231011	090420	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2780	-20	5	-0.71	413450	149	2.43	2790	2790	2700	3640	1960	2800	2774.83	1.10	-1	2840	2820	2790	2770	2740	2830	2780	45	840	500	1960	5	1	9000000	250	36.58	0.55	12	0.00	76.00	5019.00	4080	20230201	-31.86	2540	20230726	9.45	4080	-31.86	20230201	2540	9.45	20230726	4080	-31.86	20230201	2540	9.45	20230726	0.55	N	043360	500	45 억	98959	N	N	N	N
113	20231010	160416	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2800	30	2	1.08	17079680	6134	81.00	2770	2810	2760	3600	1940	2770	2784.43	1.12	-1268	2870	2820	2775	2725	2680	2845	2750	45	830	500	1930	5	1	9000000	252	36.84	0.56	12	0.07	76.00	5019.00	4080	20230201	-31.37	2540	20230726	10.24	4080	-31.37	20230201	2540	10.24	20230726	4080	-31.37	20230201	2540	10.24	20230726	0.55	N	043360	500	45 억	100475	N	N	N	N
114	20231010	150414	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2775	5	2	0.18	15375355	5521	72.90	2770	2810	2760	3600	1940	2770	2784.89	1.12	-1150	2870	2820	2775	2725	2680	2845	2750	45	830	500	1930	5	1	9000000	250	36.51	0.55	12	0.06	76.00	5019.00	4080	20230201	-31.99	2540	20230726	9.25	4080	-31.99	20230201	2540	9.25	20230726	4080	-31.99	20230201	2540	9.25	20230726	0.55	N	043360	500	45 억	100475	N	N	N	N
115	20231010	140415	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2770	0	3	0.00	11471575	4111	54.28	2770	2810	2770	3600	1940	2770	2790.46	1.12	-1176	2870	2820	2775	2725	2680	2845	2750	45	830	500	1930	5	1	9000000	249	36.45	0.55	12	0.05	76.00	5019.00	4080	20230201	-32.11	2540	20230726	9.06	4080	-32.11	20230201	2540	9.06	20230726	4080	-32.11	20230201	2540	9.06	20230726	0.55	N	043360	500	45 억	100475	N	N	N	N
116	20231010	130412	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2790	20	2	0.72	9450055	3383	44.67	2770	2810	2770	3600	1940	2770	2793.39	1.12	-1175	2870	2820	2775	2725	2680	2845	2750	45	830	500	1930	5	1	9000000	251	36.71	0.56	12	0.04	76.00	5019.00	4080	20230201	-31.62	2540	20230726	9.84	4080	-31.62	20230201	2540	9.84	20230726	4080	-31.62	20230201	2540	9.84	20230726	0.55	N	043360	500	45 억	100475	N	N	N	N
117	20231010	120414	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2790	20	2	0.72	9422145	3373	44.54	2770	2810	2770	3600	1940	2770	2793.40	1.12	-1175	2870	2820	2775	2725	2680	2845	2750	45	830	500	1930	5	1	9000000	251	36.71	0.56	12	0.04	76.00	5019.00	4080	20230201	-31.62	2540	20230726	9.84	4080	-31.62	20230201	2540	9.84	20230726	4080	-31.62	20230201	2540	9.84	20230726	0.55	N	043360	500	45 억	100475	N	N	N	N
118	20231010	110405	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2800	30	2	1.08	7455195	2668	35.23	2770	2810	2770	3600	1940	2770	2794.30	1.12	-1175	2870	2820	2775	2725	2680	2845	2750	45	830	500	1930	5	1	9000000	252	36.84	0.56	12	0.03	76.00	5019.00	4080	20230201	-31.37	2540	20230726	10.24	4080	-31.37	20230201	2540	10.24	20230726	4080	-31.37	20230201	2540	10.24	20230726	0.55	N	043360	500	45 억	100475	N	N	N	N
119	20231010	100410	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2800	30	2	1.08	6839640	2448	32.33	2770	2810	2770	3600	1940	2770	2793.97	1.12	-1176	2870	2820	2775	2725	2680	2845	2750	45	830	500	1930	5	1	9000000	252	36.84	0.56	12	0.03	76.00	5019.00	4080	20230201	-31.37	2540	20230726	10.24	4080	-31.37	20230201	2540	10.24	20230726	4080	-31.37	20230201	2540	10.24	20230726	0.55	N	043360	500	45 억	100475	N	N	N	N
120	20231010	090410	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2810	40	2	1.44	1494050	537	7.09	2770	2810	2770	3600	1940	2770	2782.22	1.12	12	2870	2820	2775	2725	2680	2845	2750	45	830	500	1930	5	1	9000000	253	36.97	0.56	12	0.01	76.00	5019.00	4080	20230201	-31.13	2540	20230726	10.63	4080	-31.13	20230201	2540	10.63	20230726	4080	-31.13	20230201	2540	10.63	20230726	0.55	N	043360	500	45 억	100475	N	N	N	N
121	20231006	160413	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2770	-15	5	-0.54	20784605	7472	72.39	2765	2825	2730	3620	1950	2785	2781.66	1.11	155	2851	2817	2761	2727	2671	2835	2745	45	835	500	1940	5	1	9000000	249	36.45	0.55	12	0.08	76.00	5019.00	4080	20230201	-32.11	2540	20230726	9.06	4080	-32.11	20230201	2540	9.06	20230726	4080	-32.11	20230201	2540	9.06	20230726	0.55	N	043360	500	45 억	100317	N	N	N	N
122	20231006	150405	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2795	10	2	0.36	20166550	7249	70.23	2765	2825	2730	3620	1950	2785	2781.98	1.11	155	2851	2817	2761	2727	2671	2835	2745	45	835	500	1940	5	1	9000000	252	36.78	0.56	12	0.08	76.00	5019.00	4080	20230201	-31.50	2540	20230726	10.04	4080	-31.50	20230201	2540	10.04	20230726	4080	-31.50	20230201	2540	10.04	20230726	0.55	N	043360	500	45 억	100317	N	N	N	N
123	20231006	140406	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2765	-20	5	-0.72	19131190	6875	66.61	2765	2825	2730	3620	1950	2785	2782.72	1.11	147	2851	2817	2761	2727	2671	2835	2745	45	835	500	1940	5	1	9000000	249	36.38	0.55	12	0.08	76.00	5019.00	4080	20230201	-32.23	2540	20230726	8.86	4080	-32.23	20230201	2540	8.86	20230726	4080	-32.23	20230201	2540	8.86	20230726	0.55	N	043360	500	45 억	100317	N	N	N	N
124	20231006	130404	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2760	-25	5	-0.90	17164850	6168	59.76	2765	2825	2730	3620	1950	2785	2782.89	1.11	101	2851	2817	2761	2727	2671	2835	2745	45	835	500	1940	5	1	9000000	248	36.32	0.55	12	0.07	76.00	5019.00	4080	20230201	-32.35	2540	20230726	8.66	4080	-32.35	20230201	2540	8.66	20230726	4080	-32.35	20230201	2540	8.66	20230726	0.55	N	043360	500	45 억	100317	N	N	N	N
125	20231006	120402	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2765	-20	5	-0.72	15947420	5728	55.49	2765	2825	2730	3620	1950	2785	2784.12	1.11	-33	2851	2817	2761	2727	2671	2835	2745	45	835	500	1940	5	1	9000000	249	36.38	0.55	12	0.06	76.00	5019.00	4080	20230201	-32.23	2540	20230726	8.86	4080	-32.23	20230201	2540	8.86	20230726	4080	-32.23	20230201	2540	8.86	20230726	0.55	N	043360	500	45 억	100317	N	N	N	N
126	20231006	110400	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2805	20	2	0.72	14828910	5326	51.60	2765	2825	2730	3620	1950	2785	2784.25	1.11	-59	2851	2817	2761	2727	2671	2835	2745	45	835	500	1940	5	1	9000000	252	36.91	0.56	12	0.06	76.00	5019.00	4080	20230201	-31.25	2540	20230726	10.43	4080	-31.25	20230201	2540	10.43	20230726	4080	-31.25	20230201	2540	10.43	20230726	0.55	N	043360	500	45 억	100317	N	N	N	N
127	20231006	100402	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2785	0	3	0.00	9224125	3307	32.04	2765	2825	2730	3620	1950	2785	2789.28	1.11	-301	2851	2817	2761	2727	2671	2835	2745	45	835	500	1940	5	1	9000000	251	36.64	0.55	12	0.04	76.00	5019.00	4080	20230201	-31.74	2540	20230726	9.65	4080	-31.74	20230201	2540	9.65	20230726	4080	-31.74	20230201	2540	9.65	20230726	0.55	N	043360	500	45 억	100317	N	N	N	N
128	20231006	090359	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	2730	-55	5	-1.97	676855	245	2.37	2765	2765	2730	3620	1950	2785	2762.30	1.11	-96	2851	2817	2761	2727	2671	2835	2745	45	835	500	1940	5	1	9000000	246	35.92	0.54	12	0.00	76.00	5019.00	4080	20230201	-33.09	2540	20230726	7.48	4080	-33.09	20230201	2540	7.48	20230726	4080	-33.09	20230201	2540	7.48	20230726	0.55	N	043360	500	45 억	100317	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History