KissMeData/424960/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161301	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	10700	-500	5	-4.46	3106503360	280671	100.89	11580	11820	10560	14560	7840	11200	11070.84	0.00	-25246	12020	11610	11280	10870	10540	11445	10705	75	3360	500	7840	10	1	15012340	1606	-16.59	15.40	12	1.87	-645.00	695.00	30000	20230901	-64.33	10030	20230822	6.68	30000	-64.33	20230901	10030	6.68	20230822	30000	-64.33	20230901	10030	6.68	20230822	0.62	N	424960	500	75 억	0	N	N	0	N	N
3	20231031	151314	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	10690	-510	5	-4.55	2994321280	270180	97.12	11580	11820	10560	14560	7840	11200	11082.69	0.00	-25198	12020	11610	11280	10870	10540	11445	10705	75	3360	500	7840	10	1	15012340	1605	-16.57	15.38	12	1.80	-645.00	695.00	30000	20230901	-64.37	10030	20230822	6.58	30000	-64.37	20230901	10030	6.58	20230822	30000	-64.37	20230901	10030	6.58	20230822	0.62	N	424960	500	75 억	0	N	N	0	N	N
4	20231031	141323	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	10590	-610	5	-5.45	2734963090	245831	88.37	11580	11820	10560	14560	7840	11200	11125.38	0.00	-23443	12020	11610	11280	10870	10540	11445	10705	75	3360	500	7840	10	1	15012340	1590	-16.42	15.24	12	1.64	-645.00	695.00	30000	20230901	-64.70	10030	20230822	5.58	30000	-64.70	20230901	10030	5.58	20230822	30000	-64.70	20230901	10030	5.58	20230822	0.62	N	424960	500	75 억	0	N	N	0	N	N
5	20231031	131311	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	10720	-480	5	-4.29	2393317760	213704	76.82	11580	11820	10630	14560	7840	11200	11199.22	0.00	-23473	12020	11610	11280	10870	10540	11445	10705	75	3360	500	7840	10	1	15012340	1609	-16.62	15.42	12	1.42	-645.00	695.00	30000	20230901	-64.27	10030	20230822	6.88	30000	-64.27	20230901	10030	6.88	20230822	30000	-64.27	20230901	10030	6.88	20230822	0.62	N	424960	500	75 억	0	N	N	0	N	N
6	20231031	121314	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	10860	-340	5	-3.04	2021826560	179157	64.40	11580	11820	10860	14560	7840	11200	11285.22	0.00	-21485	12020	11610	11280	10870	10540	11445	10705	75	3360	500	7840	10	1	15012340	1630	-16.84	15.63	12	1.19	-645.00	695.00	30000	20230901	-63.80	10030	20230822	8.28	30000	-63.80	20230901	10030	8.28	20230822	30000	-63.80	20230901	10030	8.28	20230822	0.62	N	424960	500	75 억	0	N	N	0	N	N
7	20231031	111344	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	11070	-130	5	-1.16	1740502830	153542	55.19	11580	11820	11050	14560	7840	11200	11335.68	0.00	-20666	12020	11610	11280	10870	10540	11445	10705	75	3360	500	7840	10	1	15012340	1662	-17.16	15.93	12	1.02	-645.00	695.00	30000	20230901	-63.10	10030	20230822	10.37	30000	-63.10	20230901	10030	10.37	20230822	30000	-63.10	20230901	10030	10.37	20230822	0.62	N	424960	500	75 억	0	N	N	0	N	N
8	20231031	101321	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	11150	-50	5	-0.45	1482202190	130254	46.82	11580	11820	11090	14560	7840	11200	11379.32	0.00	-18410	12020	11610	11280	10870	10540	11445	10705	75	3360	500	7840	10	1	15012340	1674	-17.29	16.04	12	0.87	-645.00	695.00	30000	20230901	-62.83	10030	20230822	11.17	30000	-62.83	20230901	10030	11.17	20230822	30000	-62.83	20230901	10030	11.17	20230822	0.62	N	424960	500	75 억	0	N	N	0	N	N
9	20231031	091324	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	11540	340	2	3.04	665307000	57761	20.76	11580	11820	11350	14560	7840	11200	11518.27	0.00	-7072	12020	11610	11280	10870	10540	11445	10705	75	3360	500	7840	10	1	15012340	1732	-17.89	16.60	12	0.38	-645.00	695.00	30000	20230901	-61.53	10030	20230822	15.05	30000	-61.53	20230901	10030	15.05	20230822	30000	-61.53	20230901	10030	15.05	20230822	0.62	N	424960	500	75 억	0	N	N	0	N	N
10	20231030	161256	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	11200	-320	5	-2.78	3063411440	272555	77.97	11600	11690	10950	14970	8070	11520	11239.51	0.28	-44410	12000	11760	11280	11040	10560	11880	11160	75	3450	500	8060	10	1	15012340	1681	-17.36	16.12	12	1.82	-645.00	695.00	30000	20230901	-62.67	10030	20230822	11.67	30000	-62.67	20230901	10030	11.67	20230822	30000	-62.67	20230901	10030	11.67	20230822	0.60	N	424960	500	75 억	42578	N	N	0	N	N
11	20231030	151227	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	11200	-320	5	-2.78	2928530210	260482	74.52	11600	11690	10950	14970	8070	11520	11242.57	0.28	-43616	12000	11760	11280	11040	10560	11880	11160	75	3450	500	8060	10	1	15012340	1681	-17.36	16.12	12	1.74	-645.00	695.00	30000	20230901	-62.67	10030	20230822	11.67	30000	-62.67	20230901	10030	11.67	20230822	30000	-62.67	20230901	10030	11.67	20230822	0.60	N	424960	500	75 억	42578	N	N	0	N	N
12	20231030	141226	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	11270	-250	5	-2.17	2747758340	244338	69.90	11600	11690	10950	14970	8070	11520	11245.55	0.28	-41541	12000	11760	11280	11040	10560	11880	11160	75	3450	500	8060	10	1	15012340	1692	-17.47	16.22	12	1.63	-645.00	695.00	30000	20230901	-62.43	10030	20230822	12.36	30000	-62.43	20230901	10030	12.36	20230822	30000	-62.43	20230901	10030	12.36	20230822	0.60	N	424960	500	75 억	42578	N	N	0	N	N
13	20231030	131229	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	11350	-170	5	-1.48	2508451110	223106	63.82	11600	11690	10950	14970	8070	11520	11243.13	0.28	-39788	12000	11760	11280	11040	10560	11880	11160	75	3450	500	8060	10	1	15012340	1704	-17.60	16.33	12	1.49	-645.00	695.00	30000	20230901	-62.17	10030	20230822	13.16	30000	-62.17	20230901	10030	13.16	20230822	30000	-62.17	20230901	10030	13.16	20230822	0.60	N	424960	500	75 억	42578	N	N	0	N	N
14	20231030	121219	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	11200	-320	5	-2.78	2308466980	205399	58.76	11600	11690	10950	14970	8070	11520	11238.73	0.28	-40326	12000	11760	11280	11040	10560	11880	11160	75	3450	500	8060	10	1	15012340	1681	-17.36	16.12	12	1.37	-645.00	695.00	30000	20230901	-62.67	10030	20230822	11.67	30000	-62.67	20230901	10030	11.67	20230822	30000	-62.67	20230901	10030	11.67	20230822	0.60	N	424960	500	75 억	42578	N	N	0	N	N
15	20231030	111220	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	11290	-230	5	-2.00	2036986120	181246	51.85	11600	11690	10950	14970	8070	11520	11238.55	0.28	-39411	12000	11760	11280	11040	10560	11880	11160	75	3450	500	8060	10	1	15012340	1695	-17.50	16.24	12	1.21	-645.00	695.00	30000	20230901	-62.37	10030	20230822	12.56	30000	-62.37	20230901	10030	12.56	20230822	30000	-62.37	20230901	10030	12.56	20230822	0.60	N	424960	500	75 억	42578	N	N	0	N	N
16	20231030	101215	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	11240	-280	5	-2.43	1764903540	157073	44.93	11600	11690	10950	14970	8070	11520	11235.92	0.28	-43357	12000	11760	11280	11040	10560	11880	11160	75	3450	500	8060	10	1	15012340	1687	-17.43	16.17	12	1.05	-645.00	695.00	30000	20230901	-62.53	10030	20230822	12.06	30000	-62.53	20230901	10030	12.06	20230822	30000	-62.53	20230901	10030	12.06	20230822	0.60	N	424960	500	75 억	42578	N	N	0	N	N
17	20231030	091216	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	11020	-500	5	-4.34	812057720	71363	20.41	11600	11690	11010	14970	8070	11520	11378.95	0.28	-30229	12000	11760	11280	11040	10560	11880	11160	75	3450	500	8060	10	1	15012340	1654	-17.09	15.86	12	0.48	-645.00	695.00	30000	20230901	-63.27	10030	20230822	9.87	30000	-63.27	20230901	10030	9.87	20230822	30000	-63.27	20230901	10030	9.87	20230822	0.60	N	424960	500	75 억	42578	N	N	0	N	N
18	20231027	161112	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	11520	550	2	5.01	3872317320	344838	98.59	10950	11520	10800	14260	7680	10970	11228.14	0.03	37965	12203	11586	11133	10516	10063	11360	10290	75	3290	500	7670	10	1	15012340	1729	-17.86	16.58	12	2.30	-645.00	695.00	30000	20230901	-61.60	10030	20230822	14.86	30000	-61.60	20230901	10030	14.86	20230822	30000	-61.60	20230901	10030	14.86	20230822	0.56	N	424960	500	75 억	4948	N	N	0	N	N
19	20231027	151216	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	11340	370	2	3.37	3118827470	279223	79.83	10950	11430	10800	14260	7680	10970	11169.74	0.03	34401	12203	11586	11133	10516	10063	11360	10290	75	3290	500	7670	10	1	15012340	1702	-17.58	16.32	12	1.86	-645.00	695.00	30000	20230901	-62.20	10030	20230822	13.06	30000	-62.20	20230901	10030	13.06	20230822	30000	-62.20	20230901	10030	13.06	20230822	0.56	N	424960	500	75 억	4948	N	N	0	N	N
20	20231027	141216	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	11100	130	2	1.19	2435224270	218531	62.48	10950	11430	10800	14260	7680	10970	11143.70	0.03	20784	12203	11586	11133	10516	10063	11360	10290	75	3290	500	7670	10	1	15012340	1666	-17.21	15.97	12	1.46	-645.00	695.00	30000	20230901	-63.00	10030	20230822	10.67	30000	-63.00	20230901	10030	10.67	20230822	30000	-63.00	20230901	10030	10.67	20230822	0.56	N	424960	500	75 억	4948	N	N	0	N	N
21	20231027	131204	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	11140	170	2	1.55	2209889020	198220	56.67	10950	11430	10800	14260	7680	10970	11148.77	0.03	18375	12203	11586	11133	10516	10063	11360	10290	75	3290	500	7670	10	1	15012340	1672	-17.27	16.03	12	1.32	-645.00	695.00	30000	20230901	-62.87	10030	20230822	11.07	30000	-62.87	20230901	10030	11.07	20230822	30000	-62.87	20230901	10030	11.07	20230822	0.56	N	424960	500	75 억	4948	N	N	0	N	N
22	20231027	121217	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	11190	220	2	2.01	1969648460	176682	50.51	10950	11430	10800	14260	7680	10970	11148.10	0.03	16204	12203	11586	11133	10516	10063	11360	10290	75	3290	500	7670	10	1	15012340	1680	-17.35	16.10	12	1.18	-645.00	695.00	30000	20230901	-62.70	10030	20230822	11.57	30000	-62.70	20230901	10030	11.57	20230822	30000	-62.70	20230901	10030	11.57	20230822	0.56	N	424960	500	75 억	4948	N	N	0	N	N
23	20231027	111224	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	11370	400	2	3.65	1678344810	150809	43.12	10950	11430	10800	14260	7680	10970	11129.06	0.03	18111	12203	11586	11133	10516	10063	11360	10290	75	3290	500	7670	10	1	15012340	1707	-17.63	16.36	12	1.00	-645.00	695.00	30000	20230901	-62.10	10030	20230822	13.36	30000	-62.10	20230901	10030	13.36	20230822	30000	-62.10	20230901	10030	13.36	20230822	0.56	N	424960	500	75 억	4948	N	N	0	N	N
24	20231027	101211	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	11030	60	2	0.55	1051884010	95068	27.18	10950	11320	10800	14260	7680	10970	11064.65	0.03	5763	12203	11586	11133	10516	10063	11360	10290	75	3290	500	7670	10	1	15012340	1656	-17.10	15.87	12	0.63	-645.00	695.00	30000	20230901	-63.23	10030	20230822	9.97	30000	-63.23	20230901	10030	9.97	20230822	30000	-63.23	20230901	10030	9.97	20230822	0.56	N	424960	500	75 억	4948	N	N	0	N	N
25	20231027	091218	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	11100	130	2	1.19	410679840	36740	10.50	10950	11320	10950	14260	7680	10970	11178.63	0.03	3635	12203	11586	11133	10516	10063	11360	10290	75	3290	500	7670	10	1	15012340	1666	-17.21	15.97	12	0.24	-645.00	695.00	30000	20230901	-63.00	10030	20230822	10.67	30000	-63.00	20230901	10030	10.67	20230822	30000	-63.00	20230901	10030	10.67	20230822	0.56	N	424960	500	75 억	4948	N	N	0	N	N
26	20231026	161159	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	10970	-580	5	-5.02	3788072100	339786	93.98	10980	11750	10680	15010	8090	11550	11148.60	0.11	-30546	12270	11910	11730	11370	11190	11820	11280	75	3460	500	8080	10	1	15012340	1647	-17.01	15.78	12	2.26	-645.00	695.00	30000	20230901	-63.43	10030	20230822	9.37	30000	-63.43	20230901	10030	9.37	20230822	30000	-63.43	20230901	10030	9.37	20230822	0.72	N	424960	500	75 억	16845	N	N	0	N	N
27	20231026	151156	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	11050	-500	5	-4.33	3665050530	328636	90.90	10980	11750	10680	15010	8090	11550	11152.31	0.11	-28643	12270	11910	11730	11370	11190	11820	11280	75	3460	500	8080	10	1	15012340	1659	-17.13	15.90	12	2.19	-645.00	695.00	30000	20230901	-63.17	10030	20230822	10.17	30000	-63.17	20230901	10030	10.17	20230822	30000	-63.17	20230901	10030	10.17	20230822	0.72	N	424960	500	75 억	16845	N	N	0	N	N
28	20231026	141159	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	10990	-560	5	-4.85	2883018730	257096	71.11	10980	11750	10970	15010	8090	11550	11213.78	0.11	-15786	12270	11910	11730	11370	11190	11820	11280	75	3460	500	8080	10	1	15012340	1650	-17.04	15.81	12	1.71	-645.00	695.00	30000	20230901	-63.37	10030	20230822	9.57	30000	-63.37	20230901	10030	9.57	20230822	30000	-63.37	20230901	10030	9.57	20230822	0.72	N	424960	500	75 억	16845	N	N	0	N	N
29	20231026	131156	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	11040	-510	5	-4.42	2528750470	224922	62.21	10980	11750	10970	15010	8090	11550	11242.79	0.11	-13816	12270	11910	11730	11370	11190	11820	11280	75	3460	500	8080	10	1	15012340	1657	-17.12	15.88	12	1.50	-645.00	695.00	30000	20230901	-63.20	10030	20230822	10.07	30000	-63.20	20230901	10030	10.07	20230822	30000	-63.20	20230901	10030	10.07	20230822	0.72	N	424960	500	75 억	16845	N	N	0	N	N
30	20231026	121149	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	11020	-530	5	-4.59	2308330810	204955	56.69	10980	11750	10970	15010	8090	11550	11262.62	0.11	-8971	12270	11910	11730	11370	11190	11820	11280	75	3460	500	8080	10	1	15012340	1654	-17.09	15.86	12	1.37	-645.00	695.00	30000	20230901	-63.27	10030	20230822	9.87	30000	-63.27	20230901	10030	9.87	20230822	30000	-63.27	20230901	10030	9.87	20230822	0.72	N	424960	500	75 억	16845	N	N	0	N	N
31	20231026	111206	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	11110	-440	5	-3.81	1884245250	166507	46.05	10980	11750	10980	15010	8090	11550	11316.31	0.11	-8656	12270	11910	11730	11370	11190	11820	11280	75	3460	500	8080	10	1	15012340	1668	-17.22	15.99	12	1.11	-645.00	695.00	30000	20230901	-62.97	10030	20230822	10.77	30000	-62.97	20230901	10030	10.77	20230822	30000	-62.97	20230901	10030	10.77	20230822	0.72	N	424960	500	75 억	16845	N	N	0	N	N
32	20231026	101201	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	11370	-180	5	-1.56	1329988760	116980	32.36	10980	11750	10980	15010	8090	11550	11369.37	0.11	17001	12270	11910	11730	11370	11190	11820	11280	75	3460	500	8080	10	1	15012340	1707	-17.63	16.36	12	0.78	-645.00	695.00	30000	20230901	-62.10	10030	20230822	13.36	30000	-62.10	20230901	10030	13.36	20230822	30000	-62.10	20230901	10030	13.36	20230822	0.72	N	424960	500	75 억	16845	N	N	0	N	N
33	20231026	091158	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	11330	-220	5	-1.90	407190910	36535	10.11	10980	11370	10980	15010	8090	11550	11145.23	0.11	14476	12270	11910	11730	11370	11190	11820	11280	75	3460	500	8080	10	1	15012340	1701	-17.57	16.30	12	0.24	-645.00	695.00	30000	20230901	-62.23	10030	20230822	12.96	30000	-62.23	20230901	10030	12.96	20230822	30000	-62.23	20230901	10030	12.96	20230822	0.72	N	424960	500	75 억	16845	N	N	0	N	N
34	20231025	161200	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	11550	-260	5	-2.20	4218945330	356856	31.26	11870	12090	11550	15350	8270	11810	11823.17	0.26	-25938	13336	12572	11506	10742	9676	12955	11125	75	3540	500	8260	10	1	15012340	1734	-17.91	16.62	12	2.38	-645.00	695.00	30000	20230901	-61.50	10030	20230822	15.15	30000	-61.50	20230901	10030	15.15	20230822	30000	-61.50	20230901	10030	15.15	20230822	0.60	N	424960	500	75 억	39338	N	N	0	N	N
35	20231025	151157	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	11610	-200	5	-1.69	3949876780	333622	29.23	11870	12090	11600	15350	8270	11810	11839.46	0.26	-24439	13336	12572	11506	10742	9676	12955	11125	75	3540	500	8260	10	1	15012340	1743	-18.00	16.71	12	2.22	-645.00	695.00	30000	20230901	-61.30	10030	20230822	15.75	30000	-61.30	20230901	10030	15.75	20230822	30000	-61.30	20230901	10030	15.75	20230822	0.60	N	424960	500	75 억	39338	N	N	0	N	N
36	20231025	141153	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	11800	-10	5	-0.08	3360921880	283600	24.84	11870	12090	11600	15350	8270	11810	11851.06	0.26	-8795	13336	12572	11506	10742	9676	12955	11125	75	3540	500	8260	10	1	15012340	1771	-18.29	16.98	12	1.89	-645.00	695.00	30000	20230901	-60.67	10030	20230822	17.65	30000	-60.67	20230901	10030	17.65	20230822	30000	-60.67	20230901	10030	17.65	20230822	0.60	N	424960	500	75 억	39338	N	N	0	N	N
37	20231025	131154	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	11780	-30	5	-0.25	3122389280	263382	23.07	11870	12090	11600	15350	8270	11810	11855.14	0.26	-10150	13336	12572	11506	10742	9676	12955	11125	75	3540	500	8260	10	1	15012340	1768	-18.26	16.95	12	1.75	-645.00	695.00	30000	20230901	-60.73	10030	20230822	17.45	30000	-60.73	20230901	10030	17.45	20230822	30000	-60.73	20230901	10030	17.45	20230822	0.60	N	424960	500	75 억	39338	N	N	0	N	N
38	20231025	121158	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	11850	40	2	0.34	2817570910	237606	20.81	11870	12090	11600	15350	8270	11810	11858.35	0.26	-13622	13336	12572	11506	10742	9676	12955	11125	75	3540	500	8260	10	1	15012340	1779	-18.37	17.05	12	1.58	-645.00	695.00	30000	20230901	-60.50	10030	20230822	18.15	30000	-60.50	20230901	10030	18.15	20230822	30000	-60.50	20230901	10030	18.15	20230822	0.60	N	424960	500	75 억	39338	N	N	0	N	N
39	20231025	111158	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	11910	100	2	0.85	2585129200	218074	19.10	11870	12090	11600	15350	8270	11810	11854.56	0.26	-13971	13336	12572	11506	10742	9676	12955	11125	75	3540	500	8260	10	1	15012340	1788	-18.47	17.14	12	1.45	-645.00	695.00	30000	20230901	-60.30	10030	20230822	18.74	30000	-60.30	20230901	10030	18.74	20230822	30000	-60.30	20230901	10030	18.74	20230822	0.60	N	424960	500	75 억	39338	N	N	0	N	N
40	20231025	101159	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	11730	-80	5	-0.68	2215269810	186828	16.37	11870	12090	11600	15350	8270	11810	11857.51	0.26	-18740	13336	12572	11506	10742	9676	12955	11125	75	3540	500	8260	10	1	15012340	1761	-18.19	16.88	12	1.24	-645.00	695.00	30000	20230901	-60.90	10030	20230822	16.95	30000	-60.90	20230901	10030	16.95	20230822	30000	-60.90	20230901	10030	16.95	20230822	0.60	N	424960	500	75 억	39338	N	N	0	N	N
41	20231025	091154	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	11860	50	2	0.42	934034390	78411	6.87	11870	12090	11710	15350	8270	11810	11913.27	0.26	1472	13336	12572	11506	10742	9676	12955	11125	75	3540	500	8260	10	1	15012340	1780	-18.39	17.06	12	0.52	-645.00	695.00	30000	20230901	-60.47	10030	20230822	18.25	30000	-60.47	20230901	10030	18.25	20230822	30000	-60.47	20230901	10030	18.25	20230822	0.60	N	424960	500	75 억	39338	N	N	0	N	N
42	20231024	161126	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	11810	800	2	7.27	12986015640	1132963	216.71	11160	12270	10440	14310	7710	11010	11461.34	0.20	12685	12530	11770	11390	10630	10250	11580	10440	75	3300	500	7700	10	1	15012340	1773	-18.31	16.99	12	7.55	-645.00	695.00	30000	20230901	-60.63	10030	20230822	17.75	30000	-60.63	20230901	10030	17.75	20230822	30000	-60.63	20230901	10030	17.75	20230822	0.72	N	424960	500	75 억	29716	N	N	0	N	N
43	20231024	151146	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	11750	740	2	6.72	12523483060	1093740	209.21	11160	12270	10440	14310	7710	11010	11450.24	0.20	5735	12530	11770	11390	10630	10250	11580	10440	75	3300	500	7700	10	1	15012340	1764	-18.22	16.91	12	7.29	-645.00	695.00	30000	20230901	-60.83	10030	20230822	17.15	30000	-60.83	20230901	10030	17.15	20230822	30000	-60.83	20230901	10030	17.15	20230822	0.72	N	424960	500	75 억	29716	N	N	0	N	N
44	20231024	141129	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	11720	710	2	6.45	8209703380	732628	140.14	11160	11970	10440	14310	7710	11010	11205.89	0.20	-9222	12530	11770	11390	10630	10250	11580	10440	75	3300	500	7700	10	1	15012340	1759	-18.17	16.86	12	4.88	-645.00	695.00	30000	20230901	-60.93	10030	20230822	16.85	30000	-60.93	20230901	10030	16.85	20230822	30000	-60.93	20230901	10030	16.85	20230822	0.72	N	424960	500	75 억	29716	N	N	0	N	N
45	20231024	131132	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	11330	320	2	2.91	7134934780	638528	122.14	11160	11970	10440	14310	7710	11010	11174.09	0.20	-28777	12530	11770	11390	10630	10250	11580	10440	75	3300	500	7700	10	1	15012340	1701	-17.57	16.30	12	4.25	-645.00	695.00	30000	20230901	-62.23	10030	20230822	12.96	30000	-62.23	20230901	10030	12.96	20230822	30000	-62.23	20230901	10030	12.96	20230822	0.72	N	424960	500	75 억	29716	N	N	0	N	N
46	20231024	121145	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	10970	-40	5	-0.36	3496189430	322314	61.65	11160	11360	10440	14310	7710	11010	10847.04	0.20	-971	12530	11770	11390	10630	10250	11580	10440	75	3300	500	7700	10	1	15012340	1647	-17.01	15.78	12	2.15	-645.00	695.00	30000	20230901	-63.43	10030	20230822	9.37	30000	-63.43	20230901	10030	9.37	20230822	30000	-63.43	20230901	10030	9.37	20230822	0.72	N	424960	500	75 억	29716	N	N	0	N	N
47	20231024	111140	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	10580	-430	5	-3.91	2525294320	233872	44.74	11160	11360	10440	14310	7710	11010	10797.55	0.20	29825	12530	11770	11390	10630	10250	11580	10440	75	3300	500	7700	10	1	15012340	1588	-16.40	15.22	12	1.56	-645.00	695.00	30000	20230901	-64.73	10030	20230822	5.48	30000	-64.73	20230901	10030	5.48	20230822	30000	-64.73	20230901	10030	5.48	20230822	0.72	N	424960	500	75 억	29716	N	N	0	N	N
48	20231024	101131	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	10650	-360	5	-3.27	1597679910	145833	27.90	11160	11360	10590	14310	7710	11010	10955.46	0.20	13919	12530	11770	11390	10630	10250	11580	10440	75	3300	500	7700	10	1	15012340	1599	-16.51	15.32	12	0.97	-645.00	695.00	30000	20230901	-64.50	10030	20230822	6.18	30000	-64.50	20230901	10030	6.18	20230822	30000	-64.50	20230901	10030	6.18	20230822	0.72	N	424960	500	75 억	29716	N	N	0	N	N
49	20231024	091138	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	11220	210	2	1.91	439706450	39094	7.48	11160	11360	11120	14310	7710	11010	11248.81	0.20	-195	12530	11770	11390	10630	10250	11580	10440	75	3300	500	7700	10	1	15012340	1684	-17.40	16.14	12	0.26	-645.00	695.00	30000	20230901	-62.60	10030	20230822	11.86	30000	-62.60	20230901	10030	11.86	20230822	30000	-62.60	20230901	10030	11.86	20230822	0.72	N	424960	500	75 억	29716	N	N	0	N	N
50	20231023	161121	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	11010	-990	5	-8.25	5880727250	512383	78.45	11950	12150	11010	15600	8400	12000	11479.93	0.00	60019	13093	12546	12253	11706	11413	12400	11560	75	3600	500	8400	10	1	15012340	1653	-17.07	15.84	12	3.41	-645.00	695.00	30000	20230901	-63.30	10030	20230822	9.77	30000	-63.30	20230901	10030	9.77	20230822	30000	-63.30	20230901	10030	9.77	20230822	0.54	N	424960	500	75 억	0	N	N	0	N	N
51	20231023	151127	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	11150	-850	5	-7.08	5352585680	464712	71.15	11950	12150	11120	15600	8400	12000	11518.01	0.00	57511	13093	12546	12253	11706	11413	12400	11560	75	3600	500	8400	10	1	15012340	1674	-17.29	16.04	12	3.10	-645.00	695.00	30000	20230901	-62.83	10030	20230822	11.17	30000	-62.83	20230901	10030	11.17	20230822	30000	-62.83	20230901	10030	11.17	20230822	0.54	N	424960	500	75 억	0	N	N	0	N	N
52	20231023	141124	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	11320	-680	5	-5.67	4361761880	375977	57.57	11950	12150	11200	15600	8400	12000	11601.08	0.00	40711	13093	12546	12253	11706	11413	12400	11560	75	3600	500	8400	10	1	15012340	1699	-17.55	16.29	12	2.50	-645.00	695.00	30000	20230901	-62.27	10030	20230822	12.86	30000	-62.27	20230901	10030	12.86	20230822	30000	-62.27	20230901	10030	12.86	20230822	0.54	N	424960	500	75 억	0	N	N	0	N	N
53	20231023	131132	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	11380	-620	5	-5.17	3814722490	327577	50.16	11950	12150	11360	15600	8400	12000	11645.21	0.00	38856	13093	12546	12253	11706	11413	12400	11560	75	3600	500	8400	10	1	15012340	1708	-17.64	16.37	12	2.18	-645.00	695.00	30000	20230901	-62.07	10030	20230822	13.46	30000	-62.07	20230901	10030	13.46	20230822	30000	-62.07	20230901	10030	13.46	20230822	0.54	N	424960	500	75 억	0	N	N	0	N	N
54	20231023	121120	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	11490	-510	5	-4.25	3464915450	296922	45.46	11950	12150	11360	15600	8400	12000	11669.39	0.00	31473	13093	12546	12253	11706	11413	12400	11560	75	3600	500	8400	10	1	15012340	1725	-17.81	16.53	12	1.98	-645.00	695.00	30000	20230901	-61.70	10030	20230822	14.56	30000	-61.70	20230901	10030	14.56	20230822	30000	-61.70	20230901	10030	14.56	20230822	0.54	N	424960	500	75 억	0	N	N	0	N	N
55	20231023	111119	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	11500	-500	5	-4.17	2991440840	255546	39.13	11950	12150	11360	15600	8400	12000	11706.01	0.00	29137	13093	12546	12253	11706	11413	12400	11560	75	3600	500	8400	10	1	15012340	1726	-17.83	16.55	12	1.70	-645.00	695.00	30000	20230901	-61.67	10030	20230822	14.66	30000	-61.67	20230901	10030	14.66	20230822	30000	-61.67	20230901	10030	14.66	20230822	0.54	N	424960	500	75 억	0	N	N	0	N	N
56	20231023	101111	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	11510	-490	5	-4.08	2365617420	201252	30.81	11950	12150	11410	15600	8400	12000	11754.44	0.00	21327	13093	12546	12253	11706	11413	12400	11560	75	3600	500	8400	10	1	15012340	1728	-17.84	16.56	12	1.34	-645.00	695.00	30000	20230901	-61.63	10030	20230822	14.76	30000	-61.63	20230901	10030	14.76	20230822	30000	-61.63	20230901	10030	14.76	20230822	0.54	N	424960	500	75 억	0	N	N	0	N	N
57	20231023	091133	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	12070	70	2	0.58	489171680	40941	6.27	11950	12150	11720	15600	8400	12000	11948.14	0.00	2363	13093	12546	12253	11706	11413	12400	11560	75	3600	500	8400	10	1	15012340	1812	-18.71	17.37	12	0.27	-645.00	695.00	30000	20230901	-59.77	10030	20230822	20.34	30000	-59.77	20230901	10030	20.34	20230822	30000	-59.77	20230901	10030	20.34	20230822	0.54	N	424960	500	75 억	0	N	N	0	N	N
58	20231020	161114	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	12000	-1090	5	-8.33	7870125470	642970	94.61	12650	12800	11960	17010	9170	13090	12241.06	0.00	-962	14570	13830	13390	12650	12210	13610	12430	75	3920	500	9160	10	1	15012340	1801	-18.60	17.27	12	4.28	-645.00	695.00	30000	20230901	-60.00	10030	20230822	19.64	30000	-60.00	20230901	10030	19.64	20230822	30000	-60.00	20230901	10030	19.64	20230822	0.45	N	424960	500	75 억	0	N	N	0	N	N
59	20231020	151112	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	12150	-940	5	-7.18	7503677270	612590	90.14	12650	12800	11960	17010	9170	13090	12249.09	0.00	-4392	14570	13830	13390	12650	12210	13610	12430	75	3920	500	9160	10	1	15012340	1824	-18.84	17.48	12	4.08	-645.00	695.00	30000	20230901	-59.50	10030	20230822	21.14	30000	-59.50	20230901	10030	21.14	20230822	30000	-59.50	20230901	10030	21.14	20230822	0.45	N	424960	500	75 억	0	N	N	0	N	N
60	20231020	141126	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	12300	-790	5	-6.04	6689194740	545762	80.31	12650	12800	11960	17010	9170	13090	12256.61	0.00	999	14570	13830	13390	12650	12210	13610	12430	75	3920	500	9160	10	1	15012340	1847	-19.07	17.70	12	3.64	-645.00	695.00	30000	20230901	-59.00	10030	20230822	22.63	30000	-59.00	20230901	10030	22.63	20230822	30000	-59.00	20230901	10030	22.63	20230822	0.45	N	424960	500	75 억	0	N	N	0	N	N
61	20231020	131056	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	12170	-920	5	-7.03	5500696070	449692	66.17	12650	12800	11960	17010	9170	13090	12232.13	0.00	-1929	14570	13830	13390	12650	12210	13610	12430	75	3920	500	9160	10	1	15012340	1827	-18.87	17.51	12	3.00	-645.00	695.00	30000	20230901	-59.43	10030	20230822	21.34	30000	-59.43	20230901	10030	21.34	20230822	30000	-59.43	20230901	10030	21.34	20230822	0.45	N	424960	500	75 억	0	N	N	0	N	N
62	20231020	121106	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	12220	-870	5	-6.65	5069066380	414226	60.95	12650	12800	11960	17010	9170	13090	12237.43	0.00	-4198	14570	13830	13390	12650	12210	13610	12430	75	3920	500	9160	10	1	15012340	1835	-18.95	17.58	12	2.76	-645.00	695.00	30000	20230901	-59.27	10030	20230822	21.83	30000	-59.27	20230901	10030	21.83	20230822	30000	-59.27	20230901	10030	21.83	20230822	0.45	N	424960	500	75 억	0	N	N	0	N	N
63	20231020	111118	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	12270	-820	5	-6.26	4664120990	380900	56.05	12650	12800	11960	17010	9170	13090	12244.99	0.00	-5571	14570	13830	13390	12650	12210	13610	12430	75	3920	500	9160	10	1	15012340	1842	-19.02	17.65	12	2.54	-645.00	695.00	30000	20230901	-59.10	10030	20230822	22.33	30000	-59.10	20230901	10030	22.33	20230822	30000	-59.10	20230901	10030	22.33	20230822	0.45	N	424960	500	75 억	0	N	N	0	N	N
64	20231020	101108	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	12070	-1020	5	-7.79	3848623100	313882	46.19	12650	12800	11960	17010	9170	13090	12261.36	0.00	-5324	14570	13830	13390	12650	12210	13610	12430	75	3920	500	9160	10	1	15012340	1812	-18.71	17.37	12	2.09	-645.00	695.00	30000	20230901	-59.77	10030	20230822	20.34	30000	-59.77	20230901	10030	20.34	20230822	30000	-59.77	20230901	10030	20.34	20230822	0.45	N	424960	500	75 억	0	N	N	0	N	N
65	20231020	091106	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	12280	-810	5	-6.19	1495799420	119997	17.66	12650	12800	12200	17010	9170	13090	12465.28	0.00	8343	14570	13830	13390	12650	12210	13610	12430	75	3920	500	9160	10	1	15012340	1844	-19.04	17.67	12	0.80	-645.00	695.00	30000	20230901	-59.07	10030	20230822	22.43	30000	-59.07	20230901	10030	22.43	20230822	30000	-59.07	20230901	10030	22.43	20230822	0.45	N	424960	500	75 억	0	N	N	0	N	N
66	20231019	161106	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	13090	-800	5	-5.76	8846437710	660543	89.30	14120	14130	12950	18050	9730	13890	13396.35	0.10	-44095	14843	14366	13913	13436	12983	14140	13210	75	4160	500	9720	10	1	15012340	1965	-20.29	18.83	12	4.40	-645.00	695.00	30000	20230901	-56.37	10030	20230822	30.51	30000	-56.37	20230901	10030	30.51	20230822	30000	-56.37	20230901	10030	30.51	20230822	0.78	N	424960	500	75 억	15256	N	N	0	N	N
67	20231019	151052	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	13120	-770	5	-5.54	8210773870	612001	82.73	14120	14130	12950	18050	9730	13890	13416.06	0.10	-51649	14843	14366	13913	13436	12983	14140	13210	75	4160	500	9720	10	1	15012340	1970	-20.34	18.88	12	4.08	-645.00	695.00	30000	20230901	-56.27	10030	20230822	30.81	30000	-56.27	20230901	10030	30.81	20230822	30000	-56.27	20230901	10030	30.81	20230822	0.78	N	424960	500	75 억	15256	N	N	0	N	N
68	20231019	141108	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	13260	-630	5	-4.54	7361096750	547889	74.07	14120	14130	12950	18050	9730	13890	13435.15	0.10	-53699	14843	14366	13913	13436	12983	14140	13210	75	4160	500	9720	10	1	15012340	1991	-20.56	19.08	12	3.65	-645.00	695.00	30000	20230901	-55.80	10030	20230822	32.20	30000	-55.80	20230901	10030	32.20	20230822	30000	-55.80	20230901	10030	32.20	20230822	0.78	N	424960	500	75 억	15256	N	N	0	N	N
69	20231019	131059	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	13390	-500	5	-3.60	6676663110	496443	67.11	14120	14130	12950	18050	9730	13890	13448.76	0.10	-46742	14843	14366	13913	13436	12983	14140	13210	75	4160	500	9720	10	1	15012340	2010	-20.76	19.27	12	3.31	-645.00	695.00	30000	20230901	-55.37	10030	20230822	33.50	30000	-55.37	20230901	10030	33.50	20230822	30000	-55.37	20230901	10030	33.50	20230822	0.78	N	424960	500	75 억	15256	N	N	0	N	N
70	20231019	121107	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	13500	-390	5	-2.81	6204730840	461204	62.35	14120	14130	12950	18050	9730	13890	13453.07	0.10	-43346	14843	14366	13913	13436	12983	14140	13210	75	4160	500	9720	10	1	15012340	2027	-20.93	19.42	12	3.07	-645.00	695.00	30000	20230901	-55.00	10030	20230822	34.60	30000	-55.00	20230901	10030	34.60	20230822	30000	-55.00	20230901	10030	34.60	20230822	0.78	N	424960	500	75 억	15256	N	N	0	N	N
71	20231019	111058	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	13380	-510	5	-3.67	5409978230	402715	54.44	14120	14130	12950	18050	9730	13890	13433.46	0.10	-37893	14843	14366	13913	13436	12983	14140	13210	75	4160	500	9720	10	1	15012340	2009	-20.74	19.25	12	2.68	-645.00	695.00	30000	20230901	-55.40	10030	20230822	33.40	30000	-55.40	20230901	10030	33.40	20230822	30000	-55.40	20230901	10030	33.40	20230822	0.78	N	424960	500	75 억	15256	N	N	0	N	N
72	20231019	101054	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	13450	-440	5	-3.17	4274171100	318990	43.12	14120	14130	12950	18050	9730	13890	13398.66	0.10	-34319	14843	14366	13913	13436	12983	14140	13210	75	4160	500	9720	10	1	15012340	2019	-20.85	19.35	12	2.12	-645.00	695.00	30000	20230901	-55.17	10030	20230822	34.10	30000	-55.17	20230901	10030	34.10	20230822	30000	-55.17	20230901	10030	34.10	20230822	0.78	N	424960	500	75 억	15256	N	N	0	N	N
73	20231019	091102	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	13380	-510	5	-3.67	1784124840	131468	17.77	14120	14130	13000	18050	9730	13890	13570.13	0.10	-2031	14843	14366	13913	13436	12983	14140	13210	75	4160	500	9720	10	1	15012340	2009	-20.74	19.25	12	0.88	-645.00	695.00	30000	20230901	-55.40	10030	20230822	33.40	30000	-55.40	20230901	10030	33.40	20230822	30000	-55.40	20230901	10030	33.40	20230822	0.78	N	424960	500	75 억	15256	N	N	0	N	N
74	20231018	161108	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	13890	-640	5	-4.40	9949293930	717824	33.83	14380	14390	13460	18880	10180	14530	13860.11	0.44	-52279	16010	15270	14850	14110	13690	15640	14480	75	4350	500	10170	10	1	15012340	2085	-21.53	19.99	12	4.78	-645.00	695.00	30000	20230901	-53.70	10030	20230822	38.48	30000	-53.70	20230901	10030	38.48	20230822	30000	-53.70	20230901	10030	38.48	20230822	0.64	N	424960	500	75 억	66035	N	N	20	N	N
75	20231018	151058	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	13870	-660	5	-4.54	9045604320	653174	30.78	14380	14390	13460	18880	10180	14530	13848.51	0.44	-53871	16010	15270	14850	14110	13690	15640	14480	75	4350	500	10170	10	1	15012340	2082	-21.50	19.96	12	4.35	-645.00	695.00	30000	20230901	-53.77	10030	20230822	38.29	30000	-53.77	20230901	10030	38.29	20230822	30000	-53.77	20230901	10030	38.29	20230822	0.64	N	424960	500	75 억	66035	N	N	20	N	N
76	20231018	141042	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	13600	-930	5	-6.40	7810282120	562443	26.51	14380	14390	13460	18880	10180	14530	13886.16	0.44	-52852	16010	15270	14850	14110	13690	15640	14480	75	4350	500	10170	10	1	15012340	2042	-21.09	19.57	12	3.75	-645.00	695.00	30000	20230901	-54.67	10030	20230822	35.59	30000	-54.67	20230901	10030	35.59	20230822	30000	-54.67	20230901	10030	35.59	20230822	0.64	N	424960	500	75 억	66035	N	N	20	N	N
77	20231018	131039	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	13510	-1020	5	-7.02	7197905740	517397	24.38	14380	14390	13460	18880	10180	14530	13911.56	0.44	-46082	16010	15270	14850	14110	13690	15640	14480	75	4350	500	10170	10	1	15012340	2028	-20.95	19.44	12	3.45	-645.00	695.00	30000	20230901	-54.97	10030	20230822	34.70	30000	-54.97	20230901	10030	34.70	20230822	30000	-54.97	20230901	10030	34.70	20230822	0.64	N	424960	500	75 억	66035	N	N	20	N	N
78	20231018	121059	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	13640	-890	5	-6.13	6161043190	440742	20.77	14380	14390	13620	18880	10180	14530	13978.58	0.44	-39318	16010	15270	14850	14110	13690	15640	14480	75	4350	500	10170	10	1	15012340	2048	-21.15	19.63	12	2.94	-645.00	695.00	30000	20230901	-54.53	10030	20230822	35.99	30000	-54.53	20230901	10030	35.99	20230822	30000	-54.53	20230901	10030	35.99	20230822	0.64	N	424960	500	75 억	66035	N	N	20	N	N
79	20231018	111050	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	13840	-690	5	-4.75	5152553060	367188	17.30	14380	14390	13730	18880	10180	14530	14032.24	0.44	-33075	16010	15270	14850	14110	13690	15640	14480	75	4350	500	10170	10	1	15012340	2078	-21.46	19.91	12	2.45	-645.00	695.00	30000	20230901	-53.87	10030	20230822	37.99	30000	-53.87	20230901	10030	37.99	20230822	30000	-53.87	20230901	10030	37.99	20230822	0.64	N	424960	500	75 억	66035	N	N	20	N	N
80	20231018	101103	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	13850	-680	5	-4.68	4395180050	312695	14.74	14380	14390	13730	18880	10180	14530	14055.55	0.44	-27227	16010	15270	14850	14110	13690	15640	14480	75	4350	500	10170	10	1	15012340	2079	-21.47	19.93	12	2.08	-645.00	695.00	30000	20230901	-53.83	10030	20230822	38.09	30000	-53.83	20230901	10030	38.09	20230822	30000	-53.83	20230901	10030	38.09	20230822	0.64	N	424960	500	75 억	66035	N	N	20	N	N
81	20231018	091043	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14120	-410	5	-2.82	1426248300	100974	4.76	14380	14390	13900	18880	10180	14530	14124.22	0.44	-6934	16010	15270	14850	14110	13690	15640	14480	75	4350	500	10170	10	1	15012340	2120	-21.89	20.32	12	0.67	-645.00	695.00	30000	20230901	-52.93	10030	20230822	40.78	30000	-52.93	20230901	10030	40.78	20230822	30000	-52.93	20230901	10030	40.78	20230822	0.64	N	424960	500	75 억	66035	N	N	20	N	N
82	20231017	161048	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14530	110	2	0.76	31757069490	2105411	64.18	14520	15590	14430	18740	10100	14420	15084.72	0.02	63191	16060	15240	14370	13550	12680	15650	13960	75	4320	500	10090	10	1	15012340	2181	-22.53	20.91	12	14.02	-645.00	695.00	30000	20230901	-51.57	10030	20230822	44.87	30000	-51.57	20230901	10030	44.87	20230822	30000	-51.57	20230901	10030	44.87	20230822	0.60	N	424960	500	75 억	2773	N	N	20	N	N
83	20231017	151055	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14560	140	2	0.97	31178464980	2065663	62.97	14520	15590	14430	18740	10100	14420	15093.68	0.02	64717	16060	15240	14370	13550	12680	15650	13960	75	4320	500	10090	10	1	15012340	2186	-22.57	20.95	12	13.76	-645.00	695.00	30000	20230901	-51.47	10030	20230822	45.16	30000	-51.47	20230901	10030	45.16	20230822	30000	-51.47	20230901	10030	45.16	20230822	0.60	N	424960	500	75 억	2773	N	N	50	N	N
84	20231017	141057	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14520	100	2	0.69	29661571800	1961272	59.79	14520	15590	14510	18740	10100	14420	15123.64	0.02	71203	16060	15240	14370	13550	12680	15650	13960	75	4320	500	10090	10	1	15012340	2180	-22.51	20.89	12	13.06	-645.00	695.00	30000	20230901	-51.60	10030	20230822	44.77	30000	-51.60	20230901	10030	44.77	20230822	30000	-51.60	20230901	10030	44.77	20230822	0.60	N	424960	500	75 억	2773	N	N	50	N	N
85	20231017	131049	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14780	360	2	2.50	28324944650	1870079	57.01	14520	15590	14520	18740	10100	14420	15146.39	0.02	83971	16060	15240	14370	13550	12680	15650	13960	75	4320	500	10090	10	1	15012340	2219	-22.91	21.27	12	12.46	-645.00	695.00	30000	20230901	-50.73	10030	20230822	47.36	30000	-50.73	20230901	10030	47.36	20230822	30000	-50.73	20230901	10030	47.36	20230822	0.60	N	424960	500	75 억	2773	N	N	50	N	N
86	20231017	121054	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14790	370	2	2.57	27449918250	1810869	55.20	14520	15590	14520	18740	10100	14420	15158.42	0.02	88150	16060	15240	14370	13550	12680	15650	13960	75	4320	500	10090	10	1	15012340	2220	-22.93	21.28	12	12.06	-645.00	695.00	30000	20230901	-50.70	10030	20230822	47.46	30000	-50.70	20230901	10030	47.46	20230822	30000	-50.70	20230901	10030	47.46	20230822	0.60	N	424960	500	75 억	2773	N	N	50	N	N
87	20231017	111043	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14790	370	2	2.57	26436995470	1742741	53.13	14520	15590	14520	18740	10100	14420	15169.78	0.02	101058	16060	15240	14370	13550	12680	15650	13960	75	4320	500	10090	10	1	15012340	2220	-22.93	21.28	12	11.61	-645.00	695.00	30000	20230901	-50.70	10030	20230822	47.46	30000	-50.70	20230901	10030	47.46	20230822	30000	-50.70	20230901	10030	47.46	20230822	0.60	N	424960	500	75 억	2773	N	N	50	N	N
88	20231017	101034	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14860	440	2	3.05	24355716020	1602229	48.84	14520	15590	14520	18740	10100	14420	15201.15	0.02	116328	16060	15240	14370	13550	12680	15650	13960	75	4320	500	10090	10	1	15012340	2231	-23.04	21.38	12	10.67	-645.00	695.00	30000	20230901	-50.47	10030	20230822	48.16	30000	-50.47	20230901	10030	48.16	20230822	30000	-50.47	20230901	10030	48.16	20230822	0.60	N	424960	500	75 억	2773	N	N	50	N	N
89	20231017	091048	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	15100	680	2	4.72	5381192680	359931	10.97	14520	15290	14520	18740	10100	14420	14950.62	0.02	42750	16060	15240	14370	13550	12680	15650	13960	75	4320	500	10090	10	1	15012340	2267	-23.41	21.73	12	2.40	-645.00	695.00	30000	20230901	-49.67	10030	20230822	50.55	30000	-49.67	20230901	10030	50.55	20230822	30000	-49.67	20230901	10030	50.55	20230822	0.60	N	424960	500	75 억	2773	N	N	50	N	N
90	20231016	161044	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14420	520	2	3.74	47552868140	3262029	520.09	13910	15190	13500	18070	9730	13900	14578.58	0.16	-21982	14786	14342	13836	13392	12886	14090	13140	75	4170	500	9730	10	1	15012340	2165	-22.36	20.75	12	21.73	-645.00	695.00	30000	20230901	-51.93	10030	20230822	43.77	30000	-51.93	20230901	10030	43.77	20230822	30000	-51.93	20230901	10030	43.77	20230822	0.40	N	424960	500	75 억	24101	N	N	50	N	N
91	20231016	151045	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14130	230	2	1.65	46440688280	3184565	507.74	13910	15190	13500	18070	9730	13900	14583.78	0.16	-36944	14786	14342	13836	13392	12886	14090	13140	75	4170	500	9730	10	1	15012340	2121	-21.91	20.33	12	21.21	-645.00	695.00	30000	20230901	-52.90	10030	20230822	40.88	30000	-52.90	20230901	10030	40.88	20230822	30000	-52.90	20230901	10030	40.88	20230822	0.40	N	424960	500	75 억	24101	N	N	0	N	N
92	20231016	141046	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14550	650	2	4.68	43336385850	2967279	473.10	13910	15190	13500	18070	9730	13900	14605.56	0.16	-43644	14786	14342	13836	13392	12886	14090	13140	75	4170	500	9730	10	1	15012340	2184	-22.56	20.94	12	19.77	-645.00	695.00	30000	20230901	-51.50	10030	20230822	45.06	30000	-51.50	20230901	10030	45.06	20230822	30000	-51.50	20230901	10030	45.06	20230822	0.40	N	424960	500	75 억	24101	N	N	0	N	N
93	20231016	131038	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14640	740	2	5.32	41048416320	2810042	448.03	13910	15190	13500	18070	9730	13900	14608.61	0.16	-31735	14786	14342	13836	13392	12886	14090	13140	75	4170	500	9730	10	1	15012340	2198	-22.70	21.06	12	18.72	-645.00	695.00	30000	20230901	-51.20	10030	20230822	45.96	30000	-51.20	20230901	10030	45.96	20230822	30000	-51.20	20230901	10030	45.96	20230822	0.40	N	424960	500	75 억	24101	N	N	0	N	N
94	20231016	121040	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14250	350	2	2.52	35699827070	2445652	389.93	13910	15190	13500	18070	9730	13900	14598.23	0.16	-49737	14786	14342	13836	13392	12886	14090	13140	75	4170	500	9730	10	1	15012340	2139	-22.09	20.50	12	16.29	-645.00	695.00	30000	20230901	-52.50	10030	20230822	42.07	30000	-52.50	20230901	10030	42.07	20230822	30000	-52.50	20230901	10030	42.07	20230822	0.40	N	424960	500	75 억	24101	N	N	0	N	N
95	20231016	111034	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14510	610	2	4.39	32451009260	2221172	354.14	13910	15190	13500	18070	9730	13900	14610.94	0.16	-50163	14786	14342	13836	13392	12886	14090	13140	75	4170	500	9730	10	1	15012340	2178	-22.50	20.88	12	14.80	-645.00	695.00	30000	20230901	-51.63	10030	20230822	44.67	30000	-51.63	20230901	10030	44.67	20230822	30000	-51.63	20230901	10030	44.67	20230822	0.40	N	424960	500	75 억	24101	N	N	0	N	N
96	20231016	101026	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	13760	-140	5	-1.01	9496150550	666837	106.32	13910	14710	13500	18070	9730	13900	14242.33	0.16	-43056	14786	14342	13836	13392	12886	14090	13140	75	4170	500	9730	10	1	15012340	2066	-21.33	19.80	12	4.44	-645.00	695.00	30000	20230901	-54.13	10030	20230822	37.19	30000	-54.13	20230901	10030	37.19	20230822	30000	-54.13	20230901	10030	37.19	20230822	0.40	N	424960	500	75 억	24101	N	N	0	N	N
97	20231016	091029	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14430	530	2	3.81	3721311560	258911	41.28	13910	14710	13910	18070	9730	13900	14379.22	0.16	16517	14786	14342	13836	13392	12886	14090	13140	75	4170	500	9730	10	1	15012340	2166	-22.37	20.76	12	1.72	-645.00	695.00	30000	20230901	-51.90	10030	20230822	43.87	30000	-51.90	20230901	10030	43.87	20230822	30000	-51.90	20230901	10030	43.87	20230822	0.40	N	424960	500	75 억	24101	N	N	0	N	N
98	20231012	161103	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14490	90	2	0.62	17066243800	1150473	86.53	14880	15350	14190	18720	10080	14400	14834.68	0.81	-94267	15440	14920	14410	13890	13380	15180	14150	75	4320	500	10080	10	1	15012340	2175	-22.47	20.85	12	7.66	-645.00	695.00	30000	20230901	-51.70	10030	20230822	44.47	30000	-51.70	20230901	10030	44.47	20230822	30000	-51.70	20230901	10030	44.47	20230822	0.45	N	424960	500	75 억	121323	N	N	1308	N	N
99	20231012	151037	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14420	20	2	0.14	16616936980	1119426	84.19	14880	15350	14190	18720	10080	14400	14844.16	0.81	-93091	15440	14920	14410	13890	13380	15180	14150	75	4320	500	10080	10	1	15012340	2165	-22.36	20.75	12	7.46	-645.00	695.00	30000	20230901	-51.93	10030	20230822	43.77	30000	-51.93	20230901	10030	43.77	20230822	30000	-51.93	20230901	10030	43.77	20230822	0.45	N	424960	500	75 억	121323	N	N	0	N	N
100	20231012	141040	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14530	130	2	0.90	14909130550	1000327	75.23	14880	15350	14410	18720	10080	14400	14904.26	0.81	-76545	15440	14920	14410	13890	13380	15180	14150	75	4320	500	10080	10	1	15012340	2181	-22.53	20.91	12	6.66	-645.00	695.00	30000	20230901	-51.57	10030	20230822	44.87	30000	-51.57	20230901	10030	44.87	20230822	30000	-51.57	20230901	10030	44.87	20230822	0.45	N	424960	500	75 억	121323	N	N	0	N	N
101	20231012	131039	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14550	150	2	1.04	12600628240	843871	63.47	14880	15350	14410	18720	10080	14400	14931.94	0.81	-60272	15440	14920	14410	13890	13380	15180	14150	75	4320	500	10080	10	1	15012340	2184	-22.56	20.94	12	5.62	-645.00	695.00	30000	20230901	-51.50	10030	20230822	45.06	30000	-51.50	20230901	10030	45.06	20230822	30000	-51.50	20230901	10030	45.06	20230822	0.45	N	424960	500	75 억	121323	N	N	0	N	N
102	20231012	121051	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14680	280	2	1.94	11961662000	799879	60.16	14880	15350	14580	18720	10080	14400	14954.34	0.81	-52294	15440	14920	14410	13890	13380	15180	14150	75	4320	500	10080	10	1	15012340	2204	-22.76	21.12	12	5.33	-645.00	695.00	30000	20230901	-51.07	10030	20230822	46.36	30000	-51.07	20230901	10030	46.36	20230822	30000	-51.07	20230901	10030	46.36	20230822	0.45	N	424960	500	75 억	121323	N	N	0	N	N
103	20231012	111048	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14640	240	2	1.67	11376394920	759954	57.16	14880	15350	14600	18720	10080	14400	14969.85	0.81	-50240	15440	14920	14410	13890	13380	15180	14150	75	4320	500	10080	10	1	15012340	2198	-22.70	21.06	12	5.06	-645.00	695.00	30000	20230901	-51.20	10030	20230822	45.96	30000	-51.20	20230901	10030	45.96	20230822	30000	-51.20	20230901	10030	45.96	20230822	0.45	N	424960	500	75 억	121323	N	N	0	N	N
104	20231012	101040	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14670	270	2	1.88	10217936060	681180	51.23	14880	15350	14600	18720	10080	14400	15000.35	0.81	-47449	15440	14920	14410	13890	13380	15180	14150	75	4320	500	10080	10	1	15012340	2202	-22.74	21.11	12	4.54	-645.00	695.00	30000	20230901	-51.10	10030	20230822	46.26	30000	-51.10	20230901	10030	46.26	20230822	30000	-51.10	20230901	10030	46.26	20230822	0.45	N	424960	500	75 억	121323	N	N	0	N	N
105	20231012	091048	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14950	550	2	3.82	4975882450	331065	24.90	14880	15350	14630	18720	10080	14400	15029.93	0.81	-44879	15440	14920	14410	13890	13380	15180	14150	75	4320	500	10080	10	1	15012340	2244	-23.18	21.51	12	2.21	-645.00	695.00	30000	20230901	-50.17	10030	20230822	49.05	30000	-50.17	20230901	10030	49.05	20230822	30000	-50.17	20230901	10030	49.05	20230822	0.45	N	424960	500	75 억	121323	N	N	0	N	N
106	20231011	161035	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14400	900	2	6.67	18872236600	1307477	51.21	14100	14930	13900	17550	9450	13500	14434.10	0.88	-6228	15873	14686	14093	12906	12313	14390	12610	75	4050	500	9450	10	1	15012340	2162	-22.33	20.72	12	8.71	-645.00	695.00	30000	20230901	-52.00	10030	20230822	43.57	30000	-52.00	20230901	10030	43.57	20230822	30000	-52.00	20230901	10030	43.57	20230822	0.51	N	424960	500	75 억	131662	N	N	0	N	N
107	20231011	151042	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14270	770	2	5.70	18448150000	1277905	50.05	14100	14930	13900	17550	9450	13500	14436.25	0.88	-7507	15873	14686	14093	12906	12313	14390	12610	75	4050	500	9450	10	1	15012340	2142	-22.12	20.53	12	8.51	-645.00	695.00	30000	20230901	-52.43	10030	20230822	42.27	30000	-52.43	20230901	10030	42.27	20230822	30000	-52.43	20230901	10030	42.27	20230822	0.51	N	424960	500	75 억	131662	N	N	0	N	N
108	20231011	141044	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14340	840	2	6.22	17268020240	1195095	46.81	14100	14930	13900	17550	9450	13500	14449.08	0.88	2105	15873	14686	14093	12906	12313	14390	12610	75	4050	500	9450	10	1	15012340	2153	-22.23	20.63	12	7.96	-645.00	695.00	30000	20230901	-52.20	10030	20230822	42.97	30000	-52.20	20230901	10030	42.97	20230822	30000	-52.20	20230901	10030	42.97	20230822	0.51	N	424960	500	75 억	131662	N	N	0	N	N
109	20231011	131033	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14690	1190	2	8.81	15839806290	1096578	42.95	14100	14930	13900	17550	9450	13500	14444.76	0.88	-14689	15873	14686	14093	12906	12313	14390	12610	75	4050	500	9450	10	1	15012340	2205	-22.78	21.14	12	7.30	-645.00	695.00	30000	20230901	-51.03	10030	20230822	46.46	30000	-51.03	20230901	10030	46.46	20230822	30000	-51.03	20230901	10030	46.46	20230822	0.51	N	424960	500	75 억	131662	N	N	0	N	N
110	20231011	121052	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14310	810	2	6.00	12685667250	880415	34.48	14100	14930	13900	17550	9450	13500	14408.74	0.88	-36809	15873	14686	14093	12906	12313	14390	12610	75	4050	500	9450	10	1	15012340	2148	-22.19	20.59	12	5.86	-645.00	695.00	30000	20230901	-52.30	10030	20230822	42.67	30000	-52.30	20230901	10030	42.67	20230822	30000	-52.30	20230901	10030	42.67	20230822	0.51	N	424960	500	75 억	131662	N	N	0	N	N
111	20231011	111047	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14460	960	2	7.11	11895533860	825241	32.32	14100	14930	13900	17550	9450	13500	14414.62	0.88	-38033	15873	14686	14093	12906	12313	14390	12610	75	4050	500	9450	10	1	15012340	2171	-22.42	20.81	12	5.50	-645.00	695.00	30000	20230901	-51.80	10030	20230822	44.17	30000	-51.80	20230901	10030	44.17	20230822	30000	-51.80	20230901	10030	44.17	20230822	0.51	N	424960	500	75 억	131662	N	N	0	N	N
112	20231011	101039	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14580	1080	2	8.00	9535353320	660816	25.88	14100	14930	13900	17550	9450	13500	14429.67	0.88	-41492	15873	14686	14093	12906	12313	14390	12610	75	4050	500	9450	10	1	15012340	2189	-22.60	20.98	12	4.40	-645.00	695.00	30000	20230901	-51.40	10030	20230822	45.36	30000	-51.40	20230901	10030	45.36	20230822	30000	-51.40	20230901	10030	45.36	20230822	0.51	N	424960	500	75 억	131662	N	N	0	N	N
113	20231011	091041	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14100	600	2	4.44	2417628590	169723	6.65	14100	14570	14000	17550	9450	13500	14244.56	0.88	-11755	15873	14686	14093	12906	12313	14390	12610	75	4050	500	9450	10	1	15012340	2117	-21.86	20.29	12	1.13	-645.00	695.00	30000	20230901	-53.00	10030	20230822	40.58	30000	-53.00	20230901	10030	40.58	20230822	30000	-53.00	20230901	10030	40.58	20230822	0.51	N	424960	500	75 억	131662	N	N	0	N	N
114	20231010	161646	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	13500	-470	5	-3.36	37051100820	2516793	104.67	13850	15280	13500	18160	9780	13970	14724.21	0.84	3176	16416	15192	14076	12852	11736	15805	13465	75	4190	500	9770	10	1	15012340	2027	-20.93	19.42	12	16.76	-645.00	695.00	30000	20230901	-55.00	10030	20230822	34.60	30000	-55.00	20230901	10030	34.60	20230822	30000	-55.00	20230901	10030	34.60	20230822	0.52	N	424960	500	75 억	126458	N	N	0	N	N
115	20231010	151027	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	13930	-40	5	-0.29	35929019950	2434684	101.25	13850	15280	13840	18160	9780	13970	14757.91	0.84	13640	16416	15192	14076	12852	11736	15805	13465	75	4190	500	9770	10	1	15012340	2091	-21.60	20.04	12	16.22	-645.00	695.00	30000	20230901	-53.57	10030	20230822	38.88	30000	-53.57	20230901	10030	38.88	20230822	30000	-53.57	20230901	10030	38.88	20230822	0.52	N	424960	500	75 억	126458	N	N	0	N	N
116	20231010	141033	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14330	360	2	2.58	33527272140	2265315	94.21	13850	15280	13840	18160	9780	13970	14801.12	0.84	19883	16416	15192	14076	12852	11736	15805	13465	75	4190	500	9770	10	1	15012340	2151	-22.22	20.62	12	15.09	-645.00	695.00	30000	20230901	-52.23	10030	20230822	42.87	30000	-52.23	20230901	10030	42.87	20230822	30000	-52.23	20230901	10030	42.87	20230822	0.52	N	424960	500	75 억	126458	N	N	0	N	N
117	20231010	131027	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14460	490	2	3.51	31375299940	2115712	87.99	13850	15280	13840	18160	9780	13970	14830.61	0.84	9298	16416	15192	14076	12852	11736	15805	13465	75	4190	500	9770	10	1	15012340	2171	-22.42	20.81	12	14.09	-645.00	695.00	30000	20230901	-51.80	10030	20230822	44.17	30000	-51.80	20230901	10030	44.17	20230822	30000	-51.80	20230901	10030	44.17	20230822	0.52	N	424960	500	75 억	126458	N	N	0	N	N
118	20231010	121024	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14880	910	2	6.51	29462688560	1985276	82.56	13850	15280	13840	18160	9780	13970	14841.62	0.84	12342	16416	15192	14076	12852	11736	15805	13465	75	4190	500	9770	10	1	15012340	2234	-23.07	21.41	12	13.22	-645.00	695.00	30000	20230901	-50.40	10030	20230822	48.35	30000	-50.40	20230901	10030	48.35	20230822	30000	-50.40	20230901	10030	48.35	20230822	0.52	N	424960	500	75 억	126458	N	N	0	N	N
119	20231010	111005	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14620	650	2	4.65	27516956790	1853038	77.06	13850	15280	13840	18160	9780	13970	14850.75	0.84	12791	16416	15192	14076	12852	11736	15805	13465	75	4190	500	9770	10	1	15012340	2195	-22.67	21.04	12	12.34	-645.00	695.00	30000	20230901	-51.27	10030	20230822	45.76	30000	-51.27	20230901	10030	45.76	20230822	30000	-51.27	20230901	10030	45.76	20230822	0.52	N	424960	500	75 억	126458	N	N	0	N	N
120	20231010	101015	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14670	700	2	5.01	17075764250	1157519	48.14	13850	15200	13840	18160	9780	13970	14753.61	0.84	9158	16416	15192	14076	12852	11736	15805	13465	75	4190	500	9770	10	1	15012340	2202	-22.74	21.11	12	7.71	-645.00	695.00	30000	20230901	-51.10	10030	20230822	46.26	30000	-51.10	20230901	10030	46.26	20230822	30000	-51.10	20230901	10030	46.26	20230822	0.52	N	424960	500	75 억	126458	N	N	0	N	N
121	20231010	091009	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14460	490	2	3.51	4624332280	318200	13.23	13850	15000	13840	18160	9780	13970	14536.93	0.84	27944	16416	15192	14076	12852	11736	15805	13465	75	4190	500	9770	10	1	15012340	2171	-22.42	20.81	12	2.12	-645.00	695.00	30000	20230901	-51.80	10030	20230822	44.17	30000	-51.80	20230901	10030	44.17	20230822	30000	-51.80	20230901	10030	44.17	20230822	0.52	N	424960	500	75 억	126458	N	N	0	N	N
122	20231006	161018	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	13970	750	2	5.67	34361326100	2385461	43.20	13120	15300	12960	17180	9260	13220	14404.81	1.53	-124761	16153	14686	13493	12026	10833	15420	12760	75	3960	500	9250	10	1	15012340	2097	-21.66	20.10	12	15.89	-645.00	695.00	30000	20230901	-53.43	10030	20230822	39.28	30000	-53.43	20230901	10030	39.28	20230822	30000	-53.43	20230901	10030	39.28	20230822	0.30	N	424960	500	75 억	229669	N	N	40	N	N
123	20231006	151004	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	13920	700	2	5.30	33608205330	2331517	42.22	13120	15300	12960	17180	9260	13220	14414.76	1.53	-129612	16153	14686	13493	12026	10833	15420	12760	75	3960	500	9250	10	1	15012340	2090	-21.58	20.03	12	15.53	-645.00	695.00	30000	20230901	-53.60	10030	20230822	38.78	30000	-53.60	20230901	10030	38.78	20230822	30000	-53.60	20230901	10030	38.78	20230822	0.30	N	424960	500	75 억	229669	N	N	40	N	N
124	20231006	141005	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	13780	560	2	4.24	32198318440	2229402	40.37	13120	15300	12960	17180	9260	13220	14442.60	1.53	-136956	16153	14686	13493	12026	10833	15420	12760	75	3960	500	9250	10	1	15012340	2069	-21.36	19.83	12	14.85	-645.00	695.00	30000	20230901	-54.07	10030	20230822	37.39	30000	-54.07	20230901	10030	37.39	20230822	30000	-54.07	20230901	10030	37.39	20230822	0.30	N	424960	500	75 억	229669	N	N	40	N	N
125	20231006	130954	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14000	780	2	5.90	29735963550	2053490	37.18	13120	15300	12960	17180	9260	13220	14480.72	1.53	-86275	16153	14686	13493	12026	10833	15420	12760	75	3960	500	9250	10	1	15012340	2102	-21.71	20.14	12	13.68	-645.00	695.00	30000	20230901	-53.33	10030	20230822	39.58	30000	-53.33	20230901	10030	39.58	20230822	30000	-53.33	20230901	10030	39.58	20230822	0.30	N	424960	500	75 억	229669	N	N	40	N	N
126	20231006	120954	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14200	980	2	7.41	27534621470	1896017	34.33	13120	15300	12960	17180	9260	13220	14522.38	1.53	-65002	16153	14686	13493	12026	10833	15420	12760	75	3960	500	9250	10	1	15012340	2132	-22.02	20.43	12	12.63	-645.00	695.00	30000	20230901	-52.67	10030	20230822	41.58	30000	-52.67	20230901	10030	41.58	20230822	30000	-52.67	20230901	10030	41.58	20230822	0.30	N	424960	500	75 억	229669	N	N	40	N	N
127	20231006	110945	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14370	1150	2	8.70	24674679040	1695473	30.70	13120	15300	12960	17180	9260	13220	14553.30	1.53	-34335	16153	14686	13493	12026	10833	15420	12760	75	3960	500	9250	10	1	15012340	2157	-22.28	20.68	12	11.29	-645.00	695.00	30000	20230901	-52.10	10030	20230822	43.27	30000	-52.10	20230901	10030	43.27	20230822	30000	-52.10	20230901	10030	43.27	20230822	0.30	N	424960	500	75 억	229669	N	N	40	N	N
128	20231006	100952	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	14520	1300	2	9.83	21906081950	1503455	27.22	13120	15300	12960	17180	9260	13220	14570.53	1.53	-39425	16153	14686	13493	12026	10833	15420	12760	75	3960	500	9250	10	1	15012340	2180	-22.51	20.89	12	10.01	-645.00	695.00	30000	20230901	-51.60	10030	20230822	44.77	30000	-51.60	20230901	10030	44.77	20230822	30000	-51.60	20230901	10030	44.77	20230822	0.30	N	424960	500	75 억	229669	N	N	40	N	N
129	20231006	090944	00	50.00	KOSDAQ	정보기기	N	N	N	N	50	N	13810	590	2	4.46	2318010990	170878	3.09	13120	13960	12960	17180	9260	13220	13565.37	1.53	-11562	16153	14686	13493	12026	10833	15420	12760	75	3960	500	9250	10	1	15012340	2073	-21.41	19.87	12	1.14	-645.00	695.00	30000	20230901	-53.97	10030	20230822	37.69	30000	-53.97	20230901	10030	37.69	20230822	30000	-53.97	20230901	10030	37.69	20230822	0.30	N	424960	500	75 억	229669	N	N	40	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History