KissMeData/224110/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,161006,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,14390,160,2,1.12,1181984230,81913,288.63,14480,14790,14130,18490,9970,14230,14429.76,7.68,0,-16570,14730,14480,14120,13870,13510,14605,13995,27,4260,500,9670,10,1,5340000,768,17.85,1.37,12,1.53,806.00,10536.00,18200,20230612,-20.93,8900,20230103,61.69,18200,-20.93,20230612,8900,61.69,20230103,18200,-20.93,20230612,8900,61.69,20230103,4.68,N,224110,500,26 억,,410177,N,N,0,N,00,N
20230831,151243,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,14390,160,2,1.12,1151404460,79792,281.16,14480,14790,14130,18490,9970,14230,14430.07,7.68,0,-16665,14730,14480,14120,13870,13510,14605,13995,27,4260,500,9670,10,1,5340000,768,17.85,1.37,12,1.49,806.00,10536.00,18200,20230612,-20.93,8900,20230103,61.69,18200,-20.93,20230612,8900,61.69,20230103,18200,-20.93,20230612,8900,61.69,20230103,4.68,N,224110,500,26 억,,410177,N,N,0,N,00,N
20230831,141354,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,14510,280,2,1.97,1118875760,77539,273.22,14480,14790,14130,18490,9970,14230,14429.85,7.68,0,-16420,14730,14480,14120,13870,13510,14605,13995,27,4260,500,9670,10,1,5340000,775,18.00,1.38,12,1.45,806.00,10536.00,18200,20230612,-20.27,8900,20230103,63.03,18200,-20.27,20230612,8900,63.03,20230103,18200,-20.27,20230612,8900,63.03,20230103,4.68,N,224110,500,26 억,,410177,N,N,0,N,00,N
20230831,131317,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,14500,270,2,1.90,1032315810,71565,252.17,14480,14790,14130,18490,9970,14230,14424.87,7.68,0,-15324,14730,14480,14120,13870,13510,14605,13995,27,4260,500,9670,10,1,5340000,774,17.99,1.38,12,1.34,806.00,10536.00,18200,20230612,-20.33,8900,20230103,62.92,18200,-20.33,20230612,8900,62.92,20230103,18200,-20.33,20230612,8900,62.92,20230103,4.68,N,224110,500,26 억,,410177,N,N,0,N,00,N
20230831,121404,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,14590,360,2,2.53,915677740,63514,223.80,14480,14790,14130,18490,9970,14230,14416.94,7.68,0,-12441,14730,14480,14120,13870,13510,14605,13995,27,4260,500,9670,10,1,5340000,779,18.10,1.38,12,1.19,806.00,10536.00,18200,20230612,-19.84,8900,20230103,63.93,18200,-19.84,20230612,8900,63.93,20230103,18200,-19.84,20230612,8900,63.93,20230103,4.68,N,224110,500,26 억,,410177,N,N,0,N,00,N
20230831,111837,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,14220,-10,5,-0.07,513798500,35924,126.58,14480,14530,14130,18490,9970,14230,14302.37,7.68,0,-8011,14730,14480,14120,13870,13510,14605,13995,27,4260,500,9670,10,1,5340000,759,17.64,1.35,12,0.67,806.00,10536.00,18200,20230612,-21.87,8900,20230103,59.78,18200,-21.87,20230612,8900,59.78,20230103,18200,-21.87,20230612,8900,59.78,20230103,4.68,N,224110,500,26 억,,410177,N,N,0,N,00,N
20230831,101452,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,14380,150,2,1.05,311591250,21771,76.71,14480,14480,14220,18490,9970,14230,14312.22,7.68,0,-9310,14730,14480,14120,13870,13510,14605,13995,27,4260,500,9670,10,1,5340000,768,17.84,1.36,12,0.41,806.00,10536.00,18200,20230612,-20.99,8900,20230103,61.57,18200,-20.99,20230612,8900,61.57,20230103,18200,-20.99,20230612,8900,61.57,20230103,4.68,N,224110,500,26 억,,410177,N,N,0,N,00,N
20230831,091322,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,14450,220,2,1.55,113906900,7954,28.03,14480,14480,14220,18490,9970,14230,14320.71,7.68,0,-3336,14730,14480,14120,13870,13510,14605,13995,27,4260,500,9670,10,1,5340000,772,17.93,1.37,12,0.15,806.00,10536.00,18200,20230612,-20.60,8900,20230103,62.36,18200,-20.60,20230612,8900,62.36,20230103,18200,-20.60,20230612,8900,62.36,20230103,4.68,N,224110,500,26 억,,410177,N,N,0,N,00,N
20230830,161010,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,14230,410,2,2.97,397975790,28262,100.04,13820,14370,13760,17960,9680,13820,14082.34,7.66,0,1744,14320,14070,13890,13640,13460,13980,13550,27,4140,500,9390,10,1,5340000,760,17.66,1.35,12,0.53,806.00,10536.00,18200,20230612,-21.81,8900,20230103,59.89,18200,-21.81,20230612,8900,59.89,20230103,18200,-21.81,20230612,8900,59.89,20230103,4.79,N,224110,500,26 억,,408841,N,N,0,N,00,N
20230830,151222,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,14280,460,2,3.33,342819130,24396,86.35,13820,14280,13760,17960,9680,13820,14052.98,7.66,0,1712,14320,14070,13890,13640,13460,13980,13550,27,4140,500,9390,10,1,5340000,763,17.72,1.36,12,0.46,806.00,10536.00,18200,20230612,-21.54,8900,20230103,60.45,18200,-21.54,20230612,8900,60.45,20230103,18200,-21.54,20230612,8900,60.45,20230103,4.79,N,224110,500,26 억,,408841,N,N,0,N,00,N
20230830,141311,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,14140,320,2,2.32,228455400,16357,57.90,13820,14200,13760,17960,9680,13820,13967.50,7.66,0,1358,14320,14070,13890,13640,13460,13980,13550,27,4140,500,9390,10,1,5340000,755,17.54,1.34,12,0.31,806.00,10536.00,18200,20230612,-22.31,8900,20230103,58.88,18200,-22.31,20230612,8900,58.88,20230103,18200,-22.31,20230612,8900,58.88,20230103,4.79,N,224110,500,26 억,,408841,N,N,0,N,00,N
20230830,131301,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,14020,200,2,1.45,142987040,10295,36.44,13820,14050,13760,17960,9680,13820,13889.49,7.66,0,1072,14320,14070,13890,13640,13460,13980,13550,27,4140,500,9390,10,1,5340000,749,17.39,1.33,12,0.19,806.00,10536.00,18200,20230612,-22.97,8900,20230103,57.53,18200,-22.97,20230612,8900,57.53,20230103,18200,-22.97,20230612,8900,57.53,20230103,4.79,N,224110,500,26 억,,408841,N,N,0,N,00,N
20230830,121315,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13870,50,2,0.36,102865830,7409,26.23,13820,14050,13760,17960,9680,13820,13884.56,7.66,0,695,14320,14070,13890,13640,13460,13980,13550,27,4140,500,9390,10,1,5340000,741,17.21,1.32,12,0.14,806.00,10536.00,18200,20230612,-23.79,8900,20230103,55.84,18200,-23.79,20230612,8900,55.84,20230103,18200,-23.79,20230612,8900,55.84,20230103,4.79,N,224110,500,26 억,,408841,N,N,0,N,00,N
20230830,111820,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13920,100,2,0.72,90521960,6518,23.07,13820,14050,13760,17960,9680,13820,13888.79,7.66,0,620,14320,14070,13890,13640,13460,13980,13550,27,4140,500,9390,10,1,5340000,743,17.27,1.32,12,0.12,806.00,10536.00,18200,20230612,-23.52,8900,20230103,56.40,18200,-23.52,20230612,8900,56.40,20230103,18200,-23.52,20230612,8900,56.40,20230103,4.79,N,224110,500,26 억,,408841,N,N,0,N,00,N
20230830,101353,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13840,20,2,0.14,51394180,3690,13.06,13820,14050,13800,17960,9680,13820,13930.20,7.66,0,-563,14320,14070,13890,13640,13460,13980,13550,27,4140,500,9390,10,1,5340000,739,17.17,1.31,12,0.07,806.00,10536.00,18200,20230612,-23.96,8900,20230103,55.51,18200,-23.96,20230612,8900,55.51,20230103,18200,-23.96,20230612,8900,55.51,20230103,4.79,N,224110,500,26 억,,408841,N,N,0,N,00,N
20230830,091255,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13960,140,2,1.01,15765090,1132,4.01,13820,14000,13820,17960,9680,13820,13934.33,7.66,0,-741,14320,14070,13890,13640,13460,13980,13550,27,4140,500,9390,10,1,5340000,745,17.32,1.32,12,0.02,806.00,10536.00,18200,20230612,-23.30,8900,20230103,56.85,18200,-23.30,20230612,8900,56.85,20230103,18200,-23.30,20230612,8900,56.85,20230103,4.79,N,224110,500,26 억,,408841,N,N,0,N,00,N
20230829,161003,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13820,-170,5,-1.22,392953710,28248,63.48,13910,14140,13710,18180,9800,13990,13910.86,7.75,0,-4878,14630,14310,13850,13530,13070,14470,13690,27,4190,500,9510,10,1,5340000,738,17.15,1.31,12,0.53,806.00,10536.00,18200,20230612,-24.07,8900,20230103,55.28,18200,-24.07,20230612,8900,55.28,20230103,18200,-24.07,20230612,8900,55.28,20230103,4.80,N,224110,500,26 억,,413774,N,N,0,N,00,N
20230829,151229,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13860,-130,5,-0.93,355702150,25555,57.43,13910,14140,13710,18180,9800,13990,13919.08,7.75,0,-4385,14630,14310,13850,13530,13070,14470,13690,27,4190,500,9510,10,1,5340000,740,17.20,1.32,12,0.48,806.00,10536.00,18200,20230612,-23.85,8900,20230103,55.73,18200,-23.85,20230612,8900,55.73,20230103,18200,-23.85,20230612,8900,55.73,20230103,4.80,N,224110,500,26 억,,413774,N,N,0,N,00,N
20230829,141355,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13830,-160,5,-1.14,326694920,23458,52.72,13910,14140,13710,18180,9800,13990,13926.80,7.75,0,-3913,14630,14310,13850,13530,13070,14470,13690,27,4190,500,9510,10,1,5340000,739,17.16,1.31,12,0.44,806.00,10536.00,18200,20230612,-24.01,8900,20230103,55.39,18200,-24.01,20230612,8900,55.39,20230103,18200,-24.01,20230612,8900,55.39,20230103,4.80,N,224110,500,26 억,,413774,N,N,0,N,00,N
20230829,131257,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13930,-60,5,-0.43,249268670,17880,40.18,13910,14140,13710,18180,9800,13990,13941.20,7.75,0,-3441,14630,14310,13850,13530,13070,14470,13690,27,4190,500,9510,10,1,5340000,744,17.28,1.32,12,0.33,806.00,10536.00,18200,20230612,-23.46,8900,20230103,56.52,18200,-23.46,20230612,8900,56.52,20230103,18200,-23.46,20230612,8900,56.52,20230103,4.80,N,224110,500,26 억,,413774,N,N,0,N,00,N
20230829,121350,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13930,-60,5,-0.43,214789500,15408,34.63,13910,14140,13710,18180,9800,13990,13940.13,7.75,0,-2392,14630,14310,13850,13530,13070,14470,13690,27,4190,500,9510,10,1,5340000,744,17.28,1.32,12,0.29,806.00,10536.00,18200,20230612,-23.46,8900,20230103,56.52,18200,-23.46,20230612,8900,56.52,20230103,18200,-23.46,20230612,8900,56.52,20230103,4.80,N,224110,500,26 억,,413774,N,N,0,N,00,N
20230829,112032,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,14000,10,2,0.07,177440570,12737,28.62,13910,14140,13710,18180,9800,13990,13931.11,7.75,0,-1996,14630,14310,13850,13530,13070,14470,13690,27,4190,500,9510,10,1,5340000,748,17.37,1.33,12,0.24,806.00,10536.00,18200,20230612,-23.08,8900,20230103,57.30,18200,-23.08,20230612,8900,57.30,20230103,18200,-23.08,20230612,8900,57.30,20230103,4.80,N,224110,500,26 억,,413774,N,N,0,N,00,N
20230829,101449,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13870,-120,5,-0.86,92720760,6631,14.90,13910,14140,13870,18180,9800,13990,13982.92,7.75,0,-2417,14630,14310,13850,13530,13070,14470,13690,27,4190,500,9510,10,1,5340000,741,17.21,1.32,12,0.12,806.00,10536.00,18200,20230612,-23.79,8900,20230103,55.84,18200,-23.79,20230612,8900,55.84,20230103,18200,-23.79,20230612,8900,55.84,20230103,4.80,N,224110,500,26 억,,413774,N,N,0,N,00,N
20230829,090948,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13940,-50,5,-0.36,11998840,861,1.93,13910,14020,13910,18180,9800,13990,13935.93,7.75,0,71,14630,14310,13850,13530,13070,14470,13690,27,4190,500,9510,10,1,5340000,744,17.30,1.32,12,0.02,806.00,10536.00,18200,20230612,-23.41,8900,20230103,56.63,18200,-23.41,20230612,8900,56.63,20230103,18200,-23.41,20230612,8900,56.63,20230103,4.80,N,224110,500,26 억,,413774,N,N,0,N,00,N
20230828,160935,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13990,590,2,4.40,619185560,44497,158.66,13400,14170,13390,17420,9380,13400,13915.07,7.54,0,10214,13940,13670,13470,13200,13000,13570,13100,27,4020,500,9110,10,1,5340000,747,17.36,1.33,12,0.83,806.00,10536.00,18200,20230612,-23.13,8900,20230103,57.19,18200,-23.13,20230612,8900,57.19,20230103,18200,-23.13,20230612,8900,57.19,20230103,4.78,N,224110,500,26 억,,402621,N,N,0,N,00,N
20230828,150945,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13990,590,2,4.40,596134020,42846,152.77,13400,14170,13390,17420,9380,13400,13913.41,7.54,0,10459,13940,13670,13470,13200,13000,13570,13100,27,4020,500,9110,10,1,5340000,747,17.36,1.33,12,0.80,806.00,10536.00,18200,20230612,-23.13,8900,20230103,57.19,18200,-23.13,20230612,8900,57.19,20230103,18200,-23.13,20230612,8900,57.19,20230103,4.78,N,224110,500,26 억,,402621,N,N,0,N,00,N
20230828,140947,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,14070,670,2,5.00,535814640,38531,137.39,13400,14170,13390,17420,9380,13400,13906.07,7.54,0,8325,13940,13670,13470,13200,13000,13570,13100,27,4020,500,9110,10,1,5340000,751,17.46,1.34,12,0.72,806.00,10536.00,18200,20230612,-22.69,8900,20230103,58.09,18200,-22.69,20230612,8900,58.09,20230103,18200,-22.69,20230612,8900,58.09,20230103,4.78,N,224110,500,26 억,,402621,N,N,0,N,00,N
20230828,130956,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,14030,630,2,4.70,475541500,34233,122.06,13400,14170,13390,17420,9380,13400,13891.32,7.54,0,7000,13940,13670,13470,13200,13000,13570,13100,27,4020,500,9110,10,1,5340000,749,17.41,1.33,12,0.64,806.00,10536.00,18200,20230612,-22.91,8900,20230103,57.64,18200,-22.91,20230612,8900,57.64,20230103,18200,-22.91,20230612,8900,57.64,20230103,4.78,N,224110,500,26 억,,402621,N,N,0,N,00,N
20230828,120948,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,14080,680,2,5.07,346396790,25067,89.38,13400,14100,13390,17420,9380,13400,13818.84,7.54,0,4261,13940,13670,13470,13200,13000,13570,13100,27,4020,500,9110,10,1,5340000,752,17.47,1.34,12,0.47,806.00,10536.00,18200,20230612,-22.64,8900,20230103,58.20,18200,-22.64,20230612,8900,58.20,20230103,18200,-22.64,20230612,8900,58.20,20230103,4.78,N,224110,500,26 억,,402621,N,N,0,N,00,N
20230828,110943,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13810,410,2,3.06,189560150,13815,49.26,13400,13860,13390,17420,9380,13400,13721.33,7.54,0,1309,13940,13670,13470,13200,13000,13570,13100,27,4020,500,9110,10,1,5340000,737,17.13,1.31,12,0.26,806.00,10536.00,18200,20230612,-24.12,8900,20230103,55.17,18200,-24.12,20230612,8900,55.17,20230103,18200,-24.12,20230612,8900,55.17,20230103,4.78,N,224110,500,26 억,,402621,N,N,0,N,00,N
20230828,100933,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13730,330,2,2.46,95396360,6982,24.89,13400,13830,13390,17420,9380,13400,13663.19,7.54,0,1147,13940,13670,13470,13200,13000,13570,13100,27,4020,500,9110,10,1,5340000,733,17.03,1.30,12,0.13,806.00,10536.00,18200,20230612,-24.56,8900,20230103,54.27,18200,-24.56,20230612,8900,54.27,20230103,18200,-24.56,20230612,8900,54.27,20230103,4.78,N,224110,500,26 억,,402621,N,N,0,N,00,N
20230828,090947,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13500,100,2,0.75,7042140,524,1.87,13400,13500,13390,17420,9380,13400,13439.20,7.54,0,-140,13940,13670,13470,13200,13000,13570,13100,27,4020,500,9110,10,1,5340000,721,16.75,1.28,12,0.01,806.00,10536.00,18200,20230612,-25.82,8900,20230103,51.69,18200,-25.82,20230612,8900,51.69,20230103,18200,-25.82,20230612,8900,51.69,20230103,4.78,N,224110,500,26 억,,402621,N,N,0,N,00,N
20230825,160940,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13400,-200,5,-1.47,377249770,28045,78.83,13550,13740,13270,17680,9520,13600,13451.81,7.62,0,-4666,14080,13840,13610,13370,13140,13960,13490,27,4080,500,9240,10,1,5340000,716,16.63,1.27,12,0.53,806.00,10536.00,18200,20230612,-26.37,8900,20230103,50.56,18200,-26.37,20230612,8900,50.56,20230103,18200,-26.37,20230612,8900,50.56,20230103,4.81,N,224110,500,26 억,,406886,N,N,0,N,00,N
20230825,150947,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13410,-190,5,-1.40,362667930,26955,75.77,13550,13740,13270,17680,9520,13600,13454.57,7.62,0,-4490,14080,13840,13610,13370,13140,13960,13490,27,4080,500,9240,10,1,5340000,716,16.64,1.27,12,0.50,806.00,10536.00,18200,20230612,-26.32,8900,20230103,50.67,18200,-26.32,20230612,8900,50.67,20230103,18200,-26.32,20230612,8900,50.67,20230103,4.81,N,224110,500,26 억,,406886,N,N,0,N,00,N
20230825,140944,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13410,-190,5,-1.40,338831070,25170,70.75,13550,13740,13270,17680,9520,13600,13461.70,7.62,0,-4187,14080,13840,13610,13370,13140,13960,13490,27,4080,500,9240,10,1,5340000,716,16.64,1.27,12,0.47,806.00,10536.00,18200,20230612,-26.32,8900,20230103,50.67,18200,-26.32,20230612,8900,50.67,20230103,18200,-26.32,20230612,8900,50.67,20230103,4.81,N,224110,500,26 억,,406886,N,N,0,N,00,N
20230825,130939,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13360,-240,5,-1.76,301926670,22401,62.97,13550,13740,13280,17680,9520,13600,13478.27,7.62,0,-4031,14080,13840,13610,13370,13140,13960,13490,27,4080,500,9240,10,1,5340000,713,16.58,1.27,12,0.42,806.00,10536.00,18200,20230612,-26.59,8900,20230103,50.11,18200,-26.59,20230612,8900,50.11,20230103,18200,-26.59,20230612,8900,50.11,20230103,4.81,N,224110,500,26 억,,406886,N,N,0,N,00,N
20230825,120941,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13410,-190,5,-1.40,227841590,16849,47.36,13550,13740,13380,17680,9520,13600,13522.56,7.62,0,-3042,14080,13840,13610,13370,13140,13960,13490,27,4080,500,9240,10,1,5340000,716,16.64,1.27,12,0.32,806.00,10536.00,18200,20230612,-26.32,8900,20230103,50.67,18200,-26.32,20230612,8900,50.67,20230103,18200,-26.32,20230612,8900,50.67,20230103,4.81,N,224110,500,26 억,,406886,N,N,0,N,00,N
20230825,110940,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13450,-150,5,-1.10,204114060,15080,42.39,13550,13740,13380,17680,9520,13600,13535.42,7.62,0,-2871,14080,13840,13610,13370,13140,13960,13490,27,4080,500,9240,10,1,5340000,718,16.69,1.28,12,0.28,806.00,10536.00,18200,20230612,-26.10,8900,20230103,51.12,18200,-26.10,20230612,8900,51.12,20230103,18200,-26.10,20230612,8900,51.12,20230103,4.81,N,224110,500,26 억,,406886,N,N,0,N,00,N
20230825,100945,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13580,-20,5,-0.15,116410870,8576,24.11,13550,13740,13440,17680,9520,13600,13574.03,7.62,0,-1168,14080,13840,13610,13370,13140,13960,13490,27,4080,500,9240,10,1,5340000,725,16.85,1.29,12,0.16,806.00,10536.00,18200,20230612,-25.38,8900,20230103,52.58,18200,-25.38,20230612,8900,52.58,20230103,18200,-25.38,20230612,8900,52.58,20230103,4.81,N,224110,500,26 억,,406886,N,N,0,N,00,N
20230825,090938,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13570,-30,5,-0.22,38382390,2846,8.00,13550,13580,13440,17680,9520,13600,13486.43,7.62,0,-897,14080,13840,13610,13370,13140,13960,13490,27,4080,500,9240,10,1,5340000,725,16.84,1.29,12,0.05,806.00,10536.00,18200,20230612,-25.44,8900,20230103,52.47,18200,-25.44,20230612,8900,52.47,20230103,18200,-25.44,20230612,8900,52.47,20230103,4.81,N,224110,500,26 억,,406886,N,N,0,N,00,N
20230824,160933,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13600,260,2,1.95,485378100,35575,141.64,13380,13850,13380,17340,9340,13340,13643.92,7.60,0,1216,13926,13632,13346,13052,12766,13780,13200,27,4000,500,9070,10,1,5340000,726,16.87,1.29,12,0.67,806.00,10536.00,18200,20230612,-25.27,8900,20230103,52.81,18200,-25.27,20230612,8900,52.81,20230103,18200,-25.27,20230612,8900,52.81,20230103,4.71,N,224110,500,26 억,,405635,N,N,0,N,00,N
20230824,150932,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13600,260,2,1.95,462426290,33885,134.91,13380,13850,13380,17340,9340,13340,13646.93,7.60,0,1318,13926,13632,13346,13052,12766,13780,13200,27,4000,500,9070,10,1,5340000,726,16.87,1.29,12,0.63,806.00,10536.00,18200,20230612,-25.27,8900,20230103,52.81,18200,-25.27,20230612,8900,52.81,20230103,18200,-25.27,20230612,8900,52.81,20230103,4.71,N,224110,500,26 억,,405635,N,N,0,N,00,N
20230824,140933,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13590,250,2,1.87,398213620,29150,116.06,13380,13850,13380,17340,9340,13340,13660.84,7.60,0,1747,13926,13632,13346,13052,12766,13780,13200,27,4000,500,9070,10,1,5340000,726,16.86,1.29,12,0.55,806.00,10536.00,18200,20230612,-25.33,8900,20230103,52.70,18200,-25.33,20230612,8900,52.70,20230103,18200,-25.33,20230612,8900,52.70,20230103,4.71,N,224110,500,26 억,,405635,N,N,0,N,00,N
20230824,130937,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13560,220,2,1.65,362478490,26515,105.57,13380,13850,13380,17340,9340,13340,13670.70,7.60,0,2484,13926,13632,13346,13052,12766,13780,13200,27,4000,500,9070,10,1,5340000,724,16.82,1.29,12,0.50,806.00,10536.00,18200,20230612,-25.49,8900,20230103,52.36,18200,-25.49,20230612,8900,52.36,20230103,18200,-25.49,20230612,8900,52.36,20230103,4.71,N,224110,500,26 억,,405635,N,N,0,N,00,N
20230824,120939,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13540,200,2,1.50,331253320,24217,96.42,13380,13850,13380,17340,9340,13340,13678.54,7.60,0,2585,13926,13632,13346,13052,12766,13780,13200,27,4000,500,9070,10,1,5340000,723,16.80,1.29,12,0.45,806.00,10536.00,18200,20230612,-25.60,8900,20230103,52.13,18200,-25.60,20230612,8900,52.13,20230103,18200,-25.60,20230612,8900,52.13,20230103,4.71,N,224110,500,26 억,,405635,N,N,0,N,00,N
20230824,110935,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13650,310,2,2.32,287186290,20974,83.51,13380,13850,13380,17340,9340,13340,13692.49,7.60,0,3584,13926,13632,13346,13052,12766,13780,13200,27,4000,500,9070,10,1,5340000,729,16.94,1.30,12,0.39,806.00,10536.00,18200,20230612,-25.00,8900,20230103,53.37,18200,-25.00,20230612,8900,53.37,20230103,18200,-25.00,20230612,8900,53.37,20230103,4.71,N,224110,500,26 억,,405635,N,N,0,N,00,N
20230824,100932,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13670,330,2,2.47,155682630,11411,45.43,13380,13850,13380,17340,9340,13340,13643.21,7.60,0,4666,13926,13632,13346,13052,12766,13780,13200,27,4000,500,9070,10,1,5340000,730,16.96,1.30,12,0.21,806.00,10536.00,18200,20230612,-24.89,8900,20230103,53.60,18200,-24.89,20230612,8900,53.60,20230103,18200,-24.89,20230612,8900,53.60,20230103,4.71,N,224110,500,26 억,,405635,N,N,0,N,00,N
20230824,090934,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13630,290,2,2.17,29106740,2152,8.57,13380,13680,13380,17340,9340,13340,13525.44,7.60,0,131,13926,13632,13346,13052,12766,13780,13200,27,4000,500,9070,10,1,5340000,728,16.91,1.29,12,0.04,806.00,10536.00,18200,20230612,-25.11,8900,20230103,53.15,18200,-25.11,20230612,8900,53.15,20230103,18200,-25.11,20230612,8900,53.15,20230103,4.71,N,224110,500,26 억,,405635,N,N,0,N,00,N
20230823,160931,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13340,60,2,0.45,335046530,25006,58.74,13280,13640,13060,17260,9300,13280,13398.96,7.51,0,4663,13826,13552,13376,13102,12926,13465,13015,27,3980,500,9030,10,1,5340000,712,16.55,1.27,12,0.47,806.00,10536.00,18200,20230612,-26.70,8900,20230103,49.89,18200,-26.70,20230612,8900,49.89,20230103,18200,-26.70,20230612,8900,49.89,20230103,4.76,N,224110,500,26 억,,401000,N,N,0,N,00,N
20230823,150928,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13480,200,2,1.51,314848030,23495,55.19,13280,13640,13060,17260,9300,13280,13400.64,7.51,0,4877,13826,13552,13376,13102,12926,13465,13015,27,3980,500,9030,10,1,5340000,720,16.72,1.28,12,0.44,806.00,10536.00,18200,20230612,-25.93,8900,20230103,51.46,18200,-25.93,20230612,8900,51.46,20230103,18200,-25.93,20230612,8900,51.46,20230103,4.76,N,224110,500,26 억,,401000,N,N,0,N,00,N
20230823,140937,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13510,230,2,1.73,278425740,20784,48.82,13280,13640,13060,17260,9300,13280,13396.16,7.51,0,4913,13826,13552,13376,13102,12926,13465,13015,27,3980,500,9030,10,1,5340000,721,16.76,1.28,12,0.39,806.00,10536.00,18200,20230612,-25.77,8900,20230103,51.80,18200,-25.77,20230612,8900,51.80,20230103,18200,-25.77,20230612,8900,51.80,20230103,4.76,N,224110,500,26 억,,401000,N,N,0,N,00,N
20230823,130928,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13540,260,2,1.96,247437360,18485,43.42,13280,13640,13060,17260,9300,13280,13385.85,7.51,0,4749,13826,13552,13376,13102,12926,13465,13015,27,3980,500,9030,10,1,5340000,723,16.80,1.29,12,0.35,806.00,10536.00,18200,20230612,-25.60,8900,20230103,52.13,18200,-25.60,20230612,8900,52.13,20230103,18200,-25.60,20230612,8900,52.13,20230103,4.76,N,224110,500,26 억,,401000,N,N,0,N,00,N
20230823,120935,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13610,330,2,2.48,218586680,16357,38.42,13280,13640,13060,17260,9300,13280,13363.49,7.51,0,4523,13826,13552,13376,13102,12926,13465,13015,27,3980,500,9030,10,1,5340000,727,16.89,1.29,12,0.31,806.00,10536.00,18200,20230612,-25.22,8900,20230103,52.92,18200,-25.22,20230612,8900,52.92,20230103,18200,-25.22,20230612,8900,52.92,20230103,4.76,N,224110,500,26 억,,401000,N,N,0,N,00,N
20230823,110930,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13510,230,2,1.73,143444280,10818,25.41,13280,13580,13060,17260,9300,13280,13259.78,7.51,0,3374,13826,13552,13376,13102,12926,13465,13015,27,3980,500,9030,10,1,5340000,721,16.76,1.28,12,0.20,806.00,10536.00,18200,20230612,-25.77,8900,20230103,51.80,18200,-25.77,20230612,8900,51.80,20230103,18200,-25.77,20230612,8900,51.80,20230103,4.76,N,224110,500,26 억,,401000,N,N,0,N,00,N
20230823,100930,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13250,-30,5,-0.23,61212480,4652,10.93,13280,13380,13060,17260,9300,13280,13158.31,7.51,0,-469,13826,13552,13376,13102,12926,13465,13015,27,3980,500,9030,10,1,5340000,708,16.44,1.26,12,0.09,806.00,10536.00,18200,20230612,-27.20,8900,20230103,48.88,18200,-27.20,20230612,8900,48.88,20230103,18200,-27.20,20230612,8900,48.88,20230103,4.76,N,224110,500,26 억,,401000,N,N,0,N,00,N
20230823,090937,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13170,-110,5,-0.83,11854000,896,2.10,13280,13380,13170,17260,9300,13280,13229.91,7.51,0,-275,13826,13552,13376,13102,12926,13465,13015,27,3980,500,9030,10,1,5340000,703,16.34,1.25,12,0.02,806.00,10536.00,18200,20230612,-27.64,8900,20230103,47.98,18200,-27.64,20230612,8900,47.98,20230103,18200,-27.64,20230612,8900,47.98,20230103,4.76,N,224110,500,26 억,,401000,N,N,0,N,00,N
20230822,160926,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13280,-300,5,-2.21,563297480,42278,103.13,13650,13650,13200,17650,9510,13580,13323.68,7.64,0,-6770,14086,13832,13526,13272,12966,13960,13400,27,4070,500,9230,10,1,5340000,709,16.48,1.26,12,0.79,806.00,10536.00,18200,20230612,-27.03,8900,20230103,49.21,18200,-27.03,20230612,8900,49.21,20230103,18200,-27.03,20230612,8900,49.21,20230103,5.02,N,224110,500,26 억,,408188,N,N,0,N,00,N
20230822,150925,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13270,-310,5,-2.28,516656180,38752,94.53,13650,13650,13220,17650,9510,13580,13332.37,7.64,0,-7119,14086,13832,13526,13272,12966,13960,13400,27,4070,500,9230,10,1,5340000,709,16.46,1.26,12,0.73,806.00,10536.00,18200,20230612,-27.09,8900,20230103,49.10,18200,-27.09,20230612,8900,49.10,20230103,18200,-27.09,20230612,8900,49.10,20230103,5.02,N,224110,500,26 억,,408188,N,N,0,N,00,N
20230822,140926,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13270,-310,5,-2.28,352857010,26381,64.35,13650,13650,13240,17650,9510,13580,13375.42,7.64,0,-6106,14086,13832,13526,13272,12966,13960,13400,27,4070,500,9230,10,1,5340000,709,16.46,1.26,12,0.49,806.00,10536.00,18200,20230612,-27.09,8900,20230103,49.10,18200,-27.09,20230612,8900,49.10,20230103,18200,-27.09,20230612,8900,49.10,20230103,5.02,N,224110,500,26 억,,408188,N,N,0,N,00,N
20230822,130923,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13310,-270,5,-1.99,324439330,24240,59.13,13650,13650,13240,17650,9510,13580,13384.46,7.64,0,-5582,14086,13832,13526,13272,12966,13960,13400,27,4070,500,9230,10,1,5340000,711,16.51,1.26,12,0.45,806.00,10536.00,18200,20230612,-26.87,8900,20230103,49.55,18200,-26.87,20230612,8900,49.55,20230103,18200,-26.87,20230612,8900,49.55,20230103,5.02,N,224110,500,26 억,,408188,N,N,0,N,00,N
20230822,120911,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13350,-230,5,-1.69,289464400,21608,52.71,13650,13650,13260,17650,9510,13580,13396.17,7.64,0,-5656,14086,13832,13526,13272,12966,13960,13400,27,4070,500,9230,10,1,5340000,713,16.56,1.27,12,0.40,806.00,10536.00,18200,20230612,-26.65,8900,20230103,50.00,18200,-26.65,20230612,8900,50.00,20230103,18200,-26.65,20230612,8900,50.00,20230103,5.02,N,224110,500,26 억,,408188,N,N,0,N,00,N
20230822,110924,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13480,-100,5,-0.74,218343460,16278,39.71,13650,13650,13260,17650,9510,13580,13413.41,7.64,0,-5482,14086,13832,13526,13272,12966,13960,13400,27,4070,500,9230,10,1,5340000,720,16.72,1.28,12,0.30,806.00,10536.00,18200,20230612,-25.93,8900,20230103,51.46,18200,-25.93,20230612,8900,51.46,20230103,18200,-25.93,20230612,8900,51.46,20230103,5.02,N,224110,500,26 억,,408188,N,N,0,N,00,N
20230822,100921,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13490,-90,5,-0.66,197234460,14715,35.89,13650,13650,13260,17650,9510,13580,13403.63,7.64,0,-5265,14086,13832,13526,13272,12966,13960,13400,27,4070,500,9230,10,1,5340000,720,16.74,1.28,12,0.28,806.00,10536.00,18200,20230612,-25.88,8900,20230103,51.57,18200,-25.88,20230612,8900,51.57,20230103,18200,-25.88,20230612,8900,51.57,20230103,5.02,N,224110,500,26 억,,408188,N,N,0,N,00,N
20230822,090921,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13360,-220,5,-1.62,43021170,3180,7.76,13650,13650,13350,17650,9510,13580,13528.67,7.64,0,-1911,14086,13832,13526,13272,12966,13960,13400,27,4070,500,9230,10,1,5340000,713,16.58,1.27,12,0.06,806.00,10536.00,18200,20230612,-26.59,8900,20230103,50.11,18200,-26.59,20230612,8900,50.11,20230103,18200,-26.59,20230612,8900,50.11,20230103,5.02,N,224110,500,26 억,,408188,N,N,0,N,00,N
20230821,160919,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13580,370,2,2.80,548385770,40702,66.35,13220,13780,13220,17170,9250,13210,13472.97,7.59,0,2882,14116,13662,13096,12642,12076,13890,12870,27,3960,500,8980,10,1,5340000,725,16.85,1.29,12,0.76,806.00,10536.00,18200,20230612,-25.38,8900,20230103,52.58,18200,-25.38,20230612,8900,52.58,20230103,18200,-25.38,20230612,8900,52.58,20230103,4.92,N,224110,500,26 억,,405277,N,N,0,N,00,N
20230821,150925,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13500,290,2,2.20,520334930,38631,62.98,13220,13780,13220,17170,9250,13210,13469.43,7.59,0,2751,14116,13662,13096,12642,12076,13890,12870,27,3960,500,8980,10,1,5340000,721,16.75,1.28,12,0.72,806.00,10536.00,18200,20230612,-25.82,8900,20230103,51.69,18200,-25.82,20230612,8900,51.69,20230103,18200,-25.82,20230612,8900,51.69,20230103,4.92,N,224110,500,26 억,,405277,N,N,0,N,00,N
20230821,140922,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13520,310,2,2.35,457973370,33988,55.41,13220,13780,13220,17170,9250,13210,13474.64,7.59,0,3569,14116,13662,13096,12642,12076,13890,12870,27,3960,500,8980,10,1,5340000,722,16.77,1.28,12,0.64,806.00,10536.00,18200,20230612,-25.71,8900,20230103,51.91,18200,-25.71,20230612,8900,51.91,20230103,18200,-25.71,20230612,8900,51.91,20230103,4.92,N,224110,500,26 억,,405277,N,N,0,N,00,N
20230821,130932,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13470,260,2,1.97,425850880,31606,51.52,13220,13780,13220,17170,9250,13210,13473.82,7.59,0,3377,14116,13662,13096,12642,12076,13890,12870,27,3960,500,8980,10,1,5340000,719,16.71,1.28,12,0.59,806.00,10536.00,18200,20230612,-25.99,8900,20230103,51.35,18200,-25.99,20230612,8900,51.35,20230103,18200,-25.99,20230612,8900,51.35,20230103,4.92,N,224110,500,26 억,,405277,N,N,0,N,00,N
20230821,120929,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13440,230,2,1.74,409220830,30371,49.51,13220,13780,13220,17170,9250,13210,13474.15,7.59,0,2920,14116,13662,13096,12642,12076,13890,12870,27,3960,500,8980,10,1,5340000,718,16.67,1.28,12,0.57,806.00,10536.00,18200,20230612,-26.15,8900,20230103,51.01,18200,-26.15,20230612,8900,51.01,20230103,18200,-26.15,20230612,8900,51.01,20230103,4.92,N,224110,500,26 억,,405277,N,N,0,N,00,N
20230821,110920,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13590,380,2,2.88,357897330,26575,43.32,13220,13780,13220,17170,9250,13210,13467.54,7.59,0,3269,14116,13662,13096,12642,12076,13890,12870,27,3960,500,8980,10,1,5340000,726,16.86,1.29,12,0.50,806.00,10536.00,18200,20230612,-25.33,8900,20230103,52.70,18200,-25.33,20230612,8900,52.70,20230103,18200,-25.33,20230612,8900,52.70,20230103,4.92,N,224110,500,26 억,,405277,N,N,0,N,00,N
20230821,100919,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13420,210,2,1.59,149721050,11182,18.23,13220,13580,13220,17170,9250,13210,13389.63,7.59,0,1356,14116,13662,13096,12642,12076,13890,12870,27,3960,500,8980,10,1,5340000,717,16.65,1.27,12,0.21,806.00,10536.00,18200,20230612,-26.26,8900,20230103,50.79,18200,-26.26,20230612,8900,50.79,20230103,18200,-26.26,20230612,8900,50.79,20230103,4.92,N,224110,500,26 억,,405277,N,N,0,N,00,N
20230821,090928,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13580,370,2,2.80,41571940,3094,5.04,13220,13580,13220,17170,9250,13210,13437.04,7.59,0,1232,14116,13662,13096,12642,12076,13890,12870,27,3960,500,8980,10,1,5340000,725,16.85,1.29,12,0.06,806.00,10536.00,18200,20230612,-25.38,8900,20230103,52.58,18200,-25.38,20230612,8900,52.58,20230103,18200,-25.38,20230612,8900,52.58,20230103,4.92,N,224110,500,26 억,,405277,N,N,0,N,00,N
20230818,160920,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13210,370,2,2.88,797578550,60297,57.80,12550,13550,12530,16690,8990,12840,13227.50,7.14,0,23340,13533,13186,12743,12396,11953,12965,12175,27,3850,500,8730,10,1,5340000,705,16.39,1.25,12,1.13,806.00,10536.00,18200,20230612,-27.42,8900,20230103,48.43,18200,-27.42,20230612,8900,48.43,20230103,18200,-27.42,20230612,8900,48.43,20230103,4.76,N,224110,500,26 억,,381366,N,N,0,N,00,N
20230818,150912,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13250,410,2,3.19,754101400,57011,54.65,12550,13550,12530,16690,8990,12840,13227.30,7.14,0,21859,13533,13186,12743,12396,11953,12965,12175,27,3850,500,8730,10,1,5340000,708,16.44,1.26,12,1.07,806.00,10536.00,18200,20230612,-27.20,8900,20230103,48.88,18200,-27.20,20230612,8900,48.88,20230103,18200,-27.20,20230612,8900,48.88,20230103,4.76,N,224110,500,26 억,,381366,N,N,0,N,00,N
20230818,140919,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13330,490,2,3.82,709508810,53644,51.42,12550,13550,12530,16690,8990,12840,13226.25,7.14,0,20836,13533,13186,12743,12396,11953,12965,12175,27,3850,500,8730,10,1,5340000,712,16.54,1.27,12,1.00,806.00,10536.00,18200,20230612,-26.76,8900,20230103,49.78,18200,-26.76,20230612,8900,49.78,20230103,18200,-26.76,20230612,8900,49.78,20230103,4.76,N,224110,500,26 억,,381366,N,N,0,N,00,N
20230818,130912,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13330,490,2,3.82,663742240,50190,48.11,12550,13550,12530,16690,8990,12840,13224.59,7.14,0,19629,13533,13186,12743,12396,11953,12965,12175,27,3850,500,8730,10,1,5340000,712,16.54,1.27,12,0.94,806.00,10536.00,18200,20230612,-26.76,8900,20230103,49.78,18200,-26.76,20230612,8900,49.78,20230103,18200,-26.76,20230612,8900,49.78,20230103,4.76,N,224110,500,26 억,,381366,N,N,0,N,00,N
20230818,120924,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13370,530,2,4.13,625471540,47312,45.35,12550,13550,12530,16690,8990,12840,13220.15,7.14,0,18534,13533,13186,12743,12396,11953,12965,12175,27,3850,500,8730,10,1,5340000,714,16.59,1.27,12,0.89,806.00,10536.00,18200,20230612,-26.54,8900,20230103,50.22,18200,-26.54,20230612,8900,50.22,20230103,18200,-26.54,20230612,8900,50.22,20230103,4.76,N,224110,500,26 억,,381366,N,N,0,N,00,N
20230818,110915,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13480,640,2,4.98,557901520,42246,40.50,12550,13550,12530,16690,8990,12840,13206.02,7.14,0,15871,13533,13186,12743,12396,11953,12965,12175,27,3850,500,8730,10,1,5340000,720,16.72,1.28,12,0.79,806.00,10536.00,18200,20230612,-25.93,8900,20230103,51.46,18200,-25.93,20230612,8900,51.46,20230103,18200,-25.93,20230612,8900,51.46,20230103,4.76,N,224110,500,26 억,,381366,N,N,0,N,00,N
20230818,100920,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13240,400,2,3.12,315973440,24148,23.15,12550,13360,12530,16690,8990,12840,13084.87,7.14,0,7314,13533,13186,12743,12396,11953,12965,12175,27,3850,500,8730,10,1,5340000,707,16.43,1.26,12,0.45,806.00,10536.00,18200,20230612,-27.25,8900,20230103,48.76,18200,-27.25,20230612,8900,48.76,20230103,18200,-27.25,20230612,8900,48.76,20230103,4.76,N,224110,500,26 억,,381366,N,N,0,N,00,N
20230818,090924,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12660,-180,5,-1.40,22227790,1770,1.70,12550,12750,12530,16690,8990,12840,12558.07,7.14,0,441,13533,13186,12743,12396,11953,12965,12175,27,3850,500,8730,10,1,5340000,676,15.71,1.20,12,0.03,806.00,10536.00,18200,20230612,-30.44,8900,20230103,42.25,18200,-30.44,20230612,8900,42.25,20230103,18200,-30.44,20230612,8900,42.25,20230103,4.76,N,224110,500,26 억,,381366,N,N,0,N,00,N
20230817,160920,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12840,-280,5,-2.13,1313731800,104183,16.15,13000,13090,12300,17050,9190,13120,12609.82,7.03,0,3586,15240,14180,13440,12380,11640,14710,12910,27,3930,500,8920,10,1,5340000,686,15.93,1.22,12,1.95,806.00,10536.00,18200,20230612,-29.45,8900,20230103,44.27,18200,-29.45,20230612,8900,44.27,20230103,18200,-29.45,20230612,8900,44.27,20230103,4.80,N,224110,500,26 억,,375349,N,N,0,N,00,N
20230817,150926,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12730,-390,5,-2.97,1286139250,102029,15.81,13000,13090,12300,17050,9190,13120,12605.62,7.03,0,2516,15240,14180,13440,12380,11640,14710,12910,27,3930,500,8920,10,1,5340000,680,15.79,1.21,12,1.91,806.00,10536.00,18200,20230612,-30.05,8900,20230103,43.03,18200,-30.05,20230612,8900,43.03,20230103,18200,-30.05,20230612,8900,43.03,20230103,4.80,N,224110,500,26 억,,375349,N,N,0,N,00,N
20230817,140917,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12750,-370,5,-2.82,1202113780,95421,14.79,13000,13090,12300,17050,9190,13120,12597.99,7.03,0,929,15240,14180,13440,12380,11640,14710,12910,27,3930,500,8920,10,1,5340000,681,15.82,1.21,12,1.79,806.00,10536.00,18200,20230612,-29.95,8900,20230103,43.26,18200,-29.95,20230612,8900,43.26,20230103,18200,-29.95,20230612,8900,43.26,20230103,4.80,N,224110,500,26 억,,375349,N,N,0,N,00,N
20230817,130915,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12690,-430,5,-3.28,1125105060,89348,13.85,13000,13090,12300,17050,9190,13120,12592.39,7.03,0,-1152,15240,14180,13440,12380,11640,14710,12910,27,3930,500,8920,10,1,5340000,678,15.74,1.20,12,1.67,806.00,10536.00,18200,20230612,-30.27,8900,20230103,42.58,18200,-30.27,20230612,8900,42.58,20230103,18200,-30.27,20230612,8900,42.58,20230103,4.80,N,224110,500,26 억,,375349,N,N,0,N,00,N
20230817,120918,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12570,-550,5,-4.19,1001579640,79599,12.34,13000,13090,12300,17050,9190,13120,12582.81,7.03,0,-5357,15240,14180,13440,12380,11640,14710,12910,27,3930,500,8920,10,1,5340000,671,15.60,1.19,12,1.49,806.00,10536.00,18200,20230612,-30.93,8900,20230103,41.24,18200,-30.93,20230612,8900,41.24,20230103,18200,-30.93,20230612,8900,41.24,20230103,4.80,N,224110,500,26 억,,375349,N,N,0,N,00,N
20230817,110919,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12450,-670,5,-5.11,885838410,70380,10.91,13000,13090,12300,17050,9190,13120,12586.50,7.03,0,-7255,15240,14180,13440,12380,11640,14710,12910,27,3930,500,8920,10,1,5340000,665,15.45,1.18,12,1.32,806.00,10536.00,18200,20230612,-31.59,8900,20230103,39.89,18200,-31.59,20230612,8900,39.89,20230103,18200,-31.59,20230612,8900,39.89,20230103,4.80,N,224110,500,26 억,,375349,N,N,0,N,00,N
20230817,100914,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12510,-610,5,-4.65,715790440,56767,8.80,13000,13090,12300,17050,9190,13120,12609.26,7.03,0,-7610,15240,14180,13440,12380,11640,14710,12910,27,3930,500,8920,10,1,5340000,668,15.52,1.19,12,1.06,806.00,10536.00,18200,20230612,-31.26,8900,20230103,40.56,18200,-31.26,20230612,8900,40.56,20230103,18200,-31.26,20230612,8900,40.56,20230103,4.80,N,224110,500,26 억,,375349,N,N,0,N,00,N
20230817,090912,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12690,-430,5,-3.28,285006250,22192,3.44,13000,13090,12470,17050,9190,13120,12842.73,7.03,0,-2419,15240,14180,13440,12380,11640,14710,12910,27,3930,500,8920,10,1,5340000,678,15.74,1.20,12,0.42,806.00,10536.00,18200,20230612,-30.27,8900,20230103,42.58,18200,-30.27,20230612,8900,42.58,20230103,18200,-30.27,20230612,8900,42.58,20230103,4.80,N,224110,500,26 억,,375349,N,N,0,N,00,N
20230816,160917,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13120,60,2,0.46,8787540630,644869,4502.65,12950,14500,12700,16970,9150,13060,13626.96,7.89,0,-44148,13353,13206,13093,12946,12833,13150,12890,27,3910,500,8880,10,1,5340000,701,16.28,1.25,12,12.08,806.00,10536.00,18200,20230612,-27.91,8900,20230103,47.42,18200,-27.91,20230612,8900,47.42,20230103,18200,-27.91,20230612,8900,47.42,20230103,5.03,N,224110,500,26 억,,421229,N,N,0,N,00,N
20230816,150920,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13120,60,2,0.46,8642302120,633800,4425.36,12950,14500,12700,16970,9150,13060,13635.69,7.89,0,-46139,13353,13206,13093,12946,12833,13150,12890,27,3910,500,8880,10,1,5340000,701,16.28,1.25,12,11.87,806.00,10536.00,18200,20230612,-27.91,8900,20230103,47.42,18200,-27.91,20230612,8900,47.42,20230103,18200,-27.91,20230612,8900,47.42,20230103,5.03,N,224110,500,26 억,,421229,N,N,0,N,00,N
20230816,140918,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,14050,990,2,7.58,4122730950,301567,2105.62,12950,14240,12700,16970,9150,13060,13671.03,7.89,0,-21232,13353,13206,13093,12946,12833,13150,12890,27,3910,500,8880,10,1,5340000,750,17.43,1.33,12,5.65,806.00,10536.00,18200,20230612,-22.80,8900,20230103,57.87,18200,-22.80,20230612,8900,57.87,20230103,18200,-22.80,20230612,8900,57.87,20230103,5.03,N,224110,500,26 억,,421229,N,N,0,N,00,N
20230816,130915,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13690,630,2,4.82,3051022080,223938,1563.59,12950,14240,12700,16970,9150,13060,13624.41,7.89,0,-16377,13353,13206,13093,12946,12833,13150,12890,27,3910,500,8880,10,1,5340000,731,16.99,1.30,12,4.19,806.00,10536.00,18200,20230612,-24.78,8900,20230103,53.82,18200,-24.78,20230612,8900,53.82,20230103,18200,-24.78,20230612,8900,53.82,20230103,5.03,N,224110,500,26 억,,421229,N,N,0,N,00,N
20230816,120928,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13820,760,2,5.82,2551680790,187342,1308.07,12950,14240,12700,16970,9150,13060,13620.44,7.89,0,-19138,13353,13206,13093,12946,12833,13150,12890,27,3910,500,8880,10,1,5340000,738,17.15,1.31,12,3.51,806.00,10536.00,18200,20230612,-24.07,8900,20230103,55.28,18200,-24.07,20230612,8900,55.28,20230103,18200,-24.07,20230612,8900,55.28,20230103,5.03,N,224110,500,26 억,,421229,N,N,0,N,00,N
20230816,110924,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12860,-200,5,-1.53,266377080,20764,144.98,12950,12970,12700,16970,9150,13060,12828.79,7.89,0,-4391,13353,13206,13093,12946,12833,13150,12890,27,3910,500,8880,10,1,5340000,687,15.96,1.22,12,0.39,806.00,10536.00,18200,20230612,-29.34,8900,20230103,44.49,18200,-29.34,20230612,8900,44.49,20230103,18200,-29.34,20230612,8900,44.49,20230103,5.03,N,224110,500,26 억,,421229,N,N,0,N,00,N
20230816,100919,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12760,-300,5,-2.30,184061030,14345,100.16,12950,12970,12700,16970,9150,13060,12831.02,7.89,0,-7760,13353,13206,13093,12946,12833,13150,12890,27,3910,500,8880,10,1,5340000,681,15.83,1.21,12,0.27,806.00,10536.00,18200,20230612,-29.89,8900,20230103,43.37,18200,-29.89,20230612,8900,43.37,20230103,18200,-29.89,20230612,8900,43.37,20230103,5.03,N,224110,500,26 억,,421229,N,N,0,N,00,N
20230816,090914,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12950,-110,5,-0.84,44081110,3420,23.88,12950,12970,12710,16970,9150,13060,12889.21,7.89,0,-2250,13353,13206,13093,12946,12833,13150,12890,27,3910,500,8880,10,1,5340000,692,16.07,1.23,12,0.06,806.00,10536.00,18200,20230612,-28.85,8900,20230103,45.51,18200,-28.85,20230612,8900,45.51,20230103,18200,-28.85,20230612,8900,45.51,20230103,5.03,N,224110,500,26 억,,421229,N,N,0,N,00,N
20230814,160907,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13060,-280,5,-2.10,181136250,13845,44.82,13240,13240,12980,17340,9340,13340,13083.15,7.91,0,-995,13726,13532,13246,13052,12766,13630,13150,27,4000,500,9070,10,1,5340000,697,16.20,1.24,12,0.26,806.00,10536.00,18200,20230612,-28.24,8900,20230103,46.74,18200,-28.24,20230612,8900,46.74,20230103,18200,-28.24,20230612,8900,46.74,20230103,5.00,N,224110,500,26 억,,422224,N,N,0,N,00,N
20230814,150904,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13090,-250,5,-1.87,152721680,11661,37.75,13240,13240,12980,17340,9340,13340,13096.79,7.91,0,-1456,13726,13532,13246,13052,12766,13630,13150,27,4000,500,9070,10,1,5340000,699,16.24,1.24,12,0.22,806.00,10536.00,18200,20230612,-28.08,8900,20230103,47.08,18200,-28.08,20230612,8900,47.08,20230103,18200,-28.08,20230612,8900,47.08,20230103,5.00,N,224110,500,26 억,,422224,N,N,0,N,00,N
20230814,140906,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13040,-300,5,-2.25,145781320,11129,36.03,13240,13240,12980,17340,9340,13340,13099.23,7.91,0,-1448,13726,13532,13246,13052,12766,13630,13150,27,4000,500,9070,10,1,5340000,696,16.18,1.24,12,0.21,806.00,10536.00,18200,20230612,-28.35,8900,20230103,46.52,18200,-28.35,20230612,8900,46.52,20230103,18200,-28.35,20230612,8900,46.52,20230103,5.00,N,224110,500,26 억,,422224,N,N,0,N,00,N
20230814,130856,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13110,-230,5,-1.72,135408150,10337,33.46,13240,13240,12980,17340,9340,13340,13099.37,7.91,0,-1007,13726,13532,13246,13052,12766,13630,13150,27,4000,500,9070,10,1,5340000,700,16.27,1.24,12,0.19,806.00,10536.00,18200,20230612,-27.97,8900,20230103,47.30,18200,-27.97,20230612,8900,47.30,20230103,18200,-27.97,20230612,8900,47.30,20230103,5.00,N,224110,500,26 억,,422224,N,N,0,N,00,N
20230814,120903,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13170,-170,5,-1.27,133310430,10177,32.95,13240,13240,12980,17340,9340,13340,13099.19,7.91,0,-1015,13726,13532,13246,13052,12766,13630,13150,27,4000,500,9070,10,1,5340000,703,16.34,1.25,12,0.19,806.00,10536.00,18200,20230612,-27.64,8900,20230103,47.98,18200,-27.64,20230612,8900,47.98,20230103,18200,-27.64,20230612,8900,47.98,20230103,5.00,N,224110,500,26 억,,422224,N,N,0,N,00,N
20230814,110858,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13050,-290,5,-2.17,115807700,8838,28.61,13240,13240,12980,17340,9340,13340,13103.38,7.91,0,-645,13726,13532,13246,13052,12766,13630,13150,27,4000,500,9070,10,1,5340000,697,16.19,1.24,12,0.17,806.00,10536.00,18200,20230612,-28.30,8900,20230103,46.63,18200,-28.30,20230612,8900,46.63,20230103,18200,-28.30,20230612,8900,46.63,20230103,5.00,N,224110,500,26 억,,422224,N,N,0,N,00,N
20230814,100859,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13060,-280,5,-2.10,92950680,7087,22.94,13240,13240,12980,17340,9340,13340,13115.66,7.91,0,-667,13726,13532,13246,13052,12766,13630,13150,27,4000,500,9070,10,1,5340000,697,16.20,1.24,12,0.13,806.00,10536.00,18200,20230612,-28.24,8900,20230103,46.74,18200,-28.24,20230612,8900,46.74,20230103,18200,-28.24,20230612,8900,46.74,20230103,5.00,N,224110,500,26 억,,422224,N,N,0,N,00,N
20230814,090857,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13040,-300,5,-2.25,57087490,4334,14.03,13240,13240,12990,17340,9340,13340,13172.01,7.91,0,-756,13726,13532,13246,13052,12766,13630,13150,27,4000,500,9070,10,1,5340000,696,16.18,1.24,12,0.08,806.00,10536.00,18200,20230612,-28.35,8900,20230103,46.52,18200,-28.35,20230612,8900,46.52,20230103,18200,-28.35,20230612,8900,46.52,20230103,5.00,N,224110,500,26 억,,422224,N,N,0,N,00,N
20230811,160858,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13340,250,2,1.91,409069110,30683,165.06,13040,13440,12960,17010,9170,13090,13331.98,7.79,0,5279,13496,13292,13106,12902,12716,13200,12810,27,3920,500,8900,10,1,5340000,712,16.55,1.27,12,0.57,806.00,10536.00,18200,20230612,-26.70,8900,20230103,49.89,18200,-26.70,20230612,8900,49.89,20230103,18200,-26.70,20230612,8900,49.89,20230103,5.10,N,224110,500,26 억,,416246,N,N,0,N,00,N
20230811,150854,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13370,280,2,2.14,383471410,28760,154.72,13040,13440,12960,17010,9170,13090,13333.50,7.79,0,5103,13496,13292,13106,12902,12716,13200,12810,27,3920,500,8900,10,1,5340000,714,16.59,1.27,12,0.54,806.00,10536.00,18200,20230612,-26.54,8900,20230103,50.22,18200,-26.54,20230612,8900,50.22,20230103,18200,-26.54,20230612,8900,50.22,20230103,5.10,N,224110,500,26 억,,416246,N,N,0,N,00,N
20230811,140852,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13400,310,2,2.37,347533750,26064,140.21,13040,13440,12960,17010,9170,13090,13333.86,7.79,0,4716,13496,13292,13106,12902,12716,13200,12810,27,3920,500,8900,10,1,5340000,716,16.63,1.27,12,0.49,806.00,10536.00,18200,20230612,-26.37,8900,20230103,50.56,18200,-26.37,20230612,8900,50.56,20230103,18200,-26.37,20230612,8900,50.56,20230103,5.10,N,224110,500,26 억,,416246,N,N,0,N,00,N
20230811,130851,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13430,340,2,2.60,323523700,24272,130.57,13040,13440,12960,17010,9170,13090,13329.09,7.79,0,4396,13496,13292,13106,12902,12716,13200,12810,27,3920,500,8900,10,1,5340000,717,16.66,1.27,12,0.45,806.00,10536.00,18200,20230612,-26.21,8900,20230103,50.90,18200,-26.21,20230612,8900,50.90,20230103,18200,-26.21,20230612,8900,50.90,20230103,5.10,N,224110,500,26 억,,416246,N,N,0,N,00,N
20230811,120843,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13310,220,2,1.68,226422940,17015,91.53,13040,13420,12960,17010,9170,13090,13307.25,7.79,0,3629,13496,13292,13106,12902,12716,13200,12810,27,3920,500,8900,10,1,5340000,711,16.51,1.26,12,0.32,806.00,10536.00,18200,20230612,-26.87,8900,20230103,49.55,18200,-26.87,20230612,8900,49.55,20230103,18200,-26.87,20230612,8900,49.55,20230103,5.10,N,224110,500,26 억,,416246,N,N,0,N,00,N
20230811,110844,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13320,230,2,1.76,207454700,15589,83.86,13040,13420,12960,17010,9170,13090,13307.76,7.79,0,3269,13496,13292,13106,12902,12716,13200,12810,27,3920,500,8900,10,1,5340000,711,16.53,1.26,12,0.29,806.00,10536.00,18200,20230612,-26.81,8900,20230103,49.66,18200,-26.81,20230612,8900,49.66,20230103,18200,-26.81,20230612,8900,49.66,20230103,5.10,N,224110,500,26 억,,416246,N,N,0,N,00,N
20230811,100839,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13360,270,2,2.06,91243780,6901,37.12,13040,13380,12960,17010,9170,13090,13221.82,7.79,0,2364,13496,13292,13106,12902,12716,13200,12810,27,3920,500,8900,10,1,5340000,713,16.58,1.27,12,0.13,806.00,10536.00,18200,20230612,-26.59,8900,20230103,50.11,18200,-26.59,20230612,8900,50.11,20230103,18200,-26.59,20230612,8900,50.11,20230103,5.10,N,224110,500,26 억,,416246,N,N,0,N,00,N
20230811,090850,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13170,80,2,0.61,17079110,1309,7.04,13040,13170,12960,17010,9170,13090,13047.45,7.79,0,349,13496,13292,13106,12902,12716,13200,12810,27,3920,500,8900,10,1,5340000,703,16.34,1.25,12,0.02,806.00,10536.00,18200,20230612,-27.64,8900,20230103,47.98,18200,-27.64,20230612,8900,47.98,20230103,18200,-27.64,20230612,8900,47.98,20230103,5.10,N,224110,500,26 억,,416246,N,N,0,N,00,N
20230810,160841,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13090,-150,5,-1.13,242836320,18586,71.25,13300,13310,12920,17210,9270,13240,13065.55,7.90,0,-5746,13606,13422,13176,12992,12746,13515,13085,27,3970,500,9000,10,1,5340000,699,16.24,1.24,12,0.35,806.00,10536.00,18200,20230612,-28.08,8900,20230103,47.08,18200,-28.08,20230612,8900,47.08,20230103,18200,-28.08,20230612,8900,47.08,20230103,4.97,N,224110,500,26 억,,421992,N,N,0,N,00,N
20230810,150839,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13060,-180,5,-1.36,231009080,17681,67.78,13300,13310,12920,17210,9270,13240,13065.39,7.90,0,-5918,13606,13422,13176,12992,12746,13515,13085,27,3970,500,9000,10,1,5340000,697,16.20,1.24,12,0.33,806.00,10536.00,18200,20230612,-28.24,8900,20230103,46.74,18200,-28.24,20230612,8900,46.74,20230103,18200,-28.24,20230612,8900,46.74,20230103,4.97,N,224110,500,26 억,,421992,N,N,0,N,00,N
20230810,140839,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12960,-280,5,-2.11,197123390,15081,57.82,13300,13310,12960,17210,9270,13240,13070.98,7.90,0,-5442,13606,13422,13176,12992,12746,13515,13085,27,3970,500,9000,10,1,5340000,692,16.08,1.23,12,0.28,806.00,10536.00,18200,20230612,-28.79,8900,20230103,45.62,18200,-28.79,20230612,8900,45.62,20230103,18200,-28.79,20230612,8900,45.62,20230103,4.97,N,224110,500,26 억,,421992,N,N,0,N,00,N
20230810,130831,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13060,-180,5,-1.36,134447520,10263,39.35,13300,13310,13000,17210,9270,13240,13100.22,7.90,0,-3879,13606,13422,13176,12992,12746,13515,13085,27,3970,500,9000,10,1,5340000,697,16.20,1.24,12,0.19,806.00,10536.00,18200,20230612,-28.24,8900,20230103,46.74,18200,-28.24,20230612,8900,46.74,20230103,18200,-28.24,20230612,8900,46.74,20230103,4.97,N,224110,500,26 억,,421992,N,N,0,N,00,N
20230810,120848,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13040,-200,5,-1.51,127538650,9734,37.32,13300,13310,13000,17210,9270,13240,13102.39,7.90,0,-3877,13606,13422,13176,12992,12746,13515,13085,27,3970,500,9000,10,1,5340000,696,16.18,1.24,12,0.18,806.00,10536.00,18200,20230612,-28.35,8900,20230103,46.52,18200,-28.35,20230612,8900,46.52,20230103,18200,-28.35,20230612,8900,46.52,20230103,4.97,N,224110,500,26 억,,421992,N,N,0,N,00,N
20230810,110849,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13130,-110,5,-0.83,105490150,8042,30.83,13300,13310,13000,17210,9270,13240,13117.40,7.90,0,-4150,13606,13422,13176,12992,12746,13515,13085,27,3970,500,9000,10,1,5340000,701,16.29,1.25,12,0.15,806.00,10536.00,18200,20230612,-27.86,8900,20230103,47.53,18200,-27.86,20230612,8900,47.53,20230103,18200,-27.86,20230612,8900,47.53,20230103,4.97,N,224110,500,26 억,,421992,N,N,0,N,00,N
20230810,100842,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13080,-160,5,-1.21,87571320,6673,25.58,13300,13310,13000,17210,9270,13240,13123.23,7.90,0,-4305,13606,13422,13176,12992,12746,13515,13085,27,3970,500,9000,10,1,5340000,698,16.23,1.24,12,0.12,806.00,10536.00,18200,20230612,-28.13,8900,20230103,46.97,18200,-28.13,20230612,8900,46.97,20230103,18200,-28.13,20230612,8900,46.97,20230103,4.97,N,224110,500,26 억,,421992,N,N,0,N,00,N
20230810,090852,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13290,50,2,0.38,20698170,1562,5.99,13300,13310,13210,17210,9270,13240,13251.07,7.90,0,-1327,13606,13422,13176,12992,12746,13515,13085,27,3970,500,9000,10,1,5340000,710,16.49,1.26,12,0.03,806.00,10536.00,18200,20230612,-26.98,8900,20230103,49.33,18200,-26.98,20230612,8900,49.33,20230103,18200,-26.98,20230612,8900,49.33,20230103,4.97,N,224110,500,26 억,,421992,N,N,0,N,00,N
20230809,160841,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13240,70,2,0.53,343519970,26042,92.83,13110,13360,12930,17120,9220,13170,13190.81,7.79,0,6172,13370,13270,13090,12990,12810,13320,13040,27,3950,500,8950,10,1,5340000,707,16.43,1.26,12,0.49,806.00,10536.00,18200,20230612,-27.25,8900,20230103,48.76,18200,-27.25,20230612,8900,48.76,20230103,18200,-27.25,20230612,8900,48.76,20230103,4.90,N,224110,500,26 억,,415820,N,N,0,N,00,N
20230809,150830,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13200,30,2,0.23,329262390,24963,88.99,13110,13360,12930,17120,9220,13170,13190.02,7.79,0,6386,13370,13270,13090,12990,12810,13320,13040,27,3950,500,8950,10,1,5340000,705,16.38,1.25,12,0.47,806.00,10536.00,18200,20230612,-27.47,8900,20230103,48.31,18200,-27.47,20230612,8900,48.31,20230103,18200,-27.47,20230612,8900,48.31,20230103,4.90,N,224110,500,26 억,,415820,N,N,0,N,00,N
20230809,140827,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13290,120,2,0.91,291938080,22140,78.92,13110,13360,12930,17120,9220,13170,13186.00,7.79,0,6097,13370,13270,13090,12990,12810,13320,13040,27,3950,500,8950,10,1,5340000,710,16.49,1.26,12,0.41,806.00,10536.00,18200,20230612,-26.98,8900,20230103,49.33,18200,-26.98,20230612,8900,49.33,20230103,18200,-26.98,20230612,8900,49.33,20230103,4.90,N,224110,500,26 억,,415820,N,N,0,N,00,N
20230809,130848,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13250,80,2,0.61,188963670,14396,51.32,13110,13340,12930,17120,9220,13170,13126.12,7.79,0,4897,13370,13270,13090,12990,12810,13320,13040,27,3950,500,8950,10,1,5340000,708,16.44,1.26,12,0.27,806.00,10536.00,18200,20230612,-27.20,8900,20230103,48.88,18200,-27.20,20230612,8900,48.88,20230103,18200,-27.20,20230612,8900,48.88,20230103,4.90,N,224110,500,26 억,,415820,N,N,0,N,00,N
20230809,120845,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13210,40,2,0.30,166616140,12706,45.29,13110,13340,12930,17120,9220,13170,13113.19,7.79,0,4583,13370,13270,13090,12990,12810,13320,13040,27,3950,500,8950,10,1,5340000,705,16.39,1.25,12,0.24,806.00,10536.00,18200,20230612,-27.42,8900,20230103,48.43,18200,-27.42,20230612,8900,48.43,20230103,18200,-27.42,20230612,8900,48.43,20230103,4.90,N,224110,500,26 억,,415820,N,N,0,N,00,N
20230809,110839,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13130,-40,5,-0.30,136492280,10417,37.13,13110,13340,12930,17120,9220,13170,13102.84,7.79,0,4348,13370,13270,13090,12990,12810,13320,13040,27,3950,500,8950,10,1,5340000,701,16.29,1.25,12,0.20,806.00,10536.00,18200,20230612,-27.86,8900,20230103,47.53,18200,-27.86,20230612,8900,47.53,20230103,18200,-27.86,20230612,8900,47.53,20230103,4.90,N,224110,500,26 억,,415820,N,N,0,N,00,N
20230809,100828,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13130,-40,5,-0.30,76243960,5844,20.83,13110,13200,12930,17120,9220,13170,13046.54,7.79,0,2215,13370,13270,13090,12990,12810,13320,13040,27,3950,500,8950,10,1,5340000,701,16.29,1.25,12,0.11,806.00,10536.00,18200,20230612,-27.86,8900,20230103,47.53,18200,-27.86,20230612,8900,47.53,20230103,18200,-27.86,20230612,8900,47.53,20230103,4.90,N,224110,500,26 억,,415820,N,N,0,N,00,N
20230809,090832,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13010,-160,5,-1.21,16805310,1285,4.58,13110,13110,13000,17120,9220,13170,13078.06,7.79,0,-89,13370,13270,13090,12990,12810,13320,13040,27,3950,500,8950,10,1,5340000,695,16.14,1.23,12,0.02,806.00,10536.00,18200,20230612,-28.52,8900,20230103,46.18,18200,-28.52,20230612,8900,46.18,20230103,18200,-28.52,20230612,8900,46.18,20230103,4.90,N,224110,500,26 억,,415820,N,N,0,N,00,N
20230808,160849,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13170,-30,5,-0.23,364928540,28018,81.09,13030,13190,12910,17160,9240,13200,13023.98,8.02,0,-13296,13620,13410,13060,12850,12500,13515,12955,27,3960,500,8970,10,1,5340000,703,16.34,1.25,12,0.52,806.00,10536.00,18200,20230612,-27.64,8900,20230103,47.98,18200,-27.64,20230612,8900,47.98,20230103,18200,-27.64,20230612,8900,47.98,20230103,5.03,N,224110,500,26 억,,428399,N,N,0,N,00,N
20230808,150838,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13140,-60,5,-0.45,348661530,26779,77.50,13030,13190,12910,17160,9240,13200,13019.96,8.02,0,-13219,13620,13410,13060,12850,12500,13515,12955,27,3960,500,8970,10,1,5340000,702,16.30,1.25,12,0.50,806.00,10536.00,18200,20230612,-27.80,8900,20230103,47.64,18200,-27.80,20230612,8900,47.64,20230103,18200,-27.80,20230612,8900,47.64,20230103,5.03,N,224110,500,26 억,,428399,N,N,0,N,00,N
20230808,140834,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13020,-180,5,-1.36,303812210,23350,67.58,13030,13190,12910,17160,9240,13200,13011.23,8.02,0,-11961,13620,13410,13060,12850,12500,13515,12955,27,3960,500,8970,10,1,5340000,695,16.15,1.24,12,0.44,806.00,10536.00,18200,20230612,-28.46,8900,20230103,46.29,18200,-28.46,20230612,8900,46.29,20230103,18200,-28.46,20230612,8900,46.29,20230103,5.03,N,224110,500,26 억,,428399,N,N,0,N,00,N
20230808,130825,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12990,-210,5,-1.59,294104600,22603,65.42,13030,13190,12910,17160,9240,13200,13011.75,8.02,0,-12057,13620,13410,13060,12850,12500,13515,12955,27,3960,500,8970,10,1,5340000,694,16.12,1.23,12,0.42,806.00,10536.00,18200,20230612,-28.63,8900,20230103,45.96,18200,-28.63,20230612,8900,45.96,20230103,18200,-28.63,20230612,8900,45.96,20230103,5.03,N,224110,500,26 억,,428399,N,N,0,N,00,N
20230808,120832,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12980,-220,5,-1.67,282328600,21696,62.79,13030,13190,12910,17160,9240,13200,13012.93,8.02,0,-12220,13620,13410,13060,12850,12500,13515,12955,27,3960,500,8970,10,1,5340000,693,16.10,1.23,12,0.41,806.00,10536.00,18200,20230612,-28.68,8900,20230103,45.84,18200,-28.68,20230612,8900,45.84,20230103,18200,-28.68,20230612,8900,45.84,20230103,5.03,N,224110,500,26 억,,428399,N,N,0,N,00,N
20230808,110821,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12950,-250,5,-1.89,247427160,19007,55.01,13030,13190,12910,17160,9240,13200,13017.69,8.02,0,-11394,13620,13410,13060,12850,12500,13515,12955,27,3960,500,8970,10,1,5340000,692,16.07,1.23,12,0.36,806.00,10536.00,18200,20230612,-28.85,8900,20230103,45.51,18200,-28.85,20230612,8900,45.51,20230103,18200,-28.85,20230612,8900,45.51,20230103,5.03,N,224110,500,26 억,,428399,N,N,0,N,00,N
20230808,100833,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13080,-120,5,-0.91,75931720,5816,16.83,13030,13190,13010,17160,9240,13200,13055.66,8.02,0,-1260,13620,13410,13060,12850,12500,13515,12955,27,3960,500,8970,10,1,5340000,698,16.23,1.24,12,0.11,806.00,10536.00,18200,20230612,-28.13,8900,20230103,46.97,18200,-28.13,20230612,8900,46.97,20230103,18200,-28.13,20230612,8900,46.97,20230103,5.03,N,224110,500,26 억,,428399,N,N,0,N,00,N
20230808,090839,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13180,-20,5,-0.15,20264140,1552,4.49,13030,13190,13030,17160,9240,13200,13056.79,8.02,0,278,13620,13410,13060,12850,12500,13515,12955,27,3960,500,8970,10,1,5340000,704,16.35,1.25,12,0.03,806.00,10536.00,18200,20230612,-27.58,8900,20230103,48.09,18200,-27.58,20230612,8900,48.09,20230103,18200,-27.58,20230612,8900,48.09,20230103,5.03,N,224110,500,26 억,,428399,N,N,0,N,00,N
20230807,160829,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13200,280,2,2.17,450959970,34502,131.47,12920,13270,12710,16790,9050,12920,13070.50,8.02,0,-419,13373,13146,12873,12646,12373,13260,12760,27,3870,500,8780,10,1,5340000,705,16.38,1.25,12,0.65,806.00,10536.00,18200,20230612,-27.47,8900,20230103,48.31,18200,-27.47,20230612,8900,48.31,20230103,18200,-27.47,20230612,8900,48.31,20230103,5.03,N,224110,500,26 억,,428021,N,N,0,N,00,N
20230807,150830,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13210,290,2,2.24,425429910,32569,124.11,12920,13270,12710,16790,9050,12920,13062.42,8.02,0,-422,13373,13146,12873,12646,12373,13260,12760,27,3870,500,8780,10,1,5340000,705,16.39,1.25,12,0.61,806.00,10536.00,18200,20230612,-27.42,8900,20230103,48.43,18200,-27.42,20230612,8900,48.43,20230103,18200,-27.42,20230612,8900,48.43,20230103,5.03,N,224110,500,26 억,,428021,N,N,0,N,00,N
20230807,140834,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13230,310,2,2.40,397144890,30428,115.95,12920,13270,12710,16790,9050,12920,13051.96,8.02,0,-429,13373,13146,12873,12646,12373,13260,12760,27,3870,500,8780,10,1,5340000,706,16.41,1.26,12,0.57,806.00,10536.00,18200,20230612,-27.31,8900,20230103,48.65,18200,-27.31,20230612,8900,48.65,20230103,18200,-27.31,20230612,8900,48.65,20230103,5.03,N,224110,500,26 억,,428021,N,N,0,N,00,N
20230807,130825,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13160,240,2,1.86,359267300,27558,105.01,12920,13270,12710,16790,9050,12920,13036.77,8.02,0,435,13373,13146,12873,12646,12373,13260,12760,27,3870,500,8780,10,1,5340000,703,16.33,1.25,12,0.52,806.00,10536.00,18200,20230612,-27.69,8900,20230103,47.87,18200,-27.69,20230612,8900,47.87,20230103,18200,-27.69,20230612,8900,47.87,20230103,5.03,N,224110,500,26 억,,428021,N,N,0,N,00,N
20230807,120824,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13180,260,2,2.01,244365900,18854,71.84,12920,13270,12710,16790,9050,12920,12960.96,8.02,0,2296,13373,13146,12873,12646,12373,13260,12760,27,3870,500,8780,10,1,5340000,704,16.35,1.25,12,0.35,806.00,10536.00,18200,20230612,-27.58,8900,20230103,48.09,18200,-27.58,20230612,8900,48.09,20230103,18200,-27.58,20230612,8900,48.09,20230103,5.03,N,224110,500,26 억,,428021,N,N,0,N,00,N
20230807,110818,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13010,90,2,0.70,150952560,11715,44.64,12920,13070,12710,16790,9050,12920,12885.41,8.02,0,95,13373,13146,12873,12646,12373,13260,12760,27,3870,500,8780,10,1,5340000,695,16.14,1.23,12,0.22,806.00,10536.00,18200,20230612,-28.52,8900,20230103,46.18,18200,-28.52,20230612,8900,46.18,20230103,18200,-28.52,20230612,8900,46.18,20230103,5.03,N,224110,500,26 억,,428021,N,N,0,N,00,N
20230807,100828,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12810,-110,5,-0.85,73712700,5750,21.91,12920,12940,12710,16790,9050,12920,12819.60,8.02,0,-1451,13373,13146,12873,12646,12373,13260,12760,27,3870,500,8780,10,1,5340000,684,15.89,1.22,12,0.11,806.00,10536.00,18200,20230612,-29.62,8900,20230103,43.93,18200,-29.62,20230612,8900,43.93,20230103,18200,-29.62,20230612,8900,43.93,20230103,5.03,N,224110,500,26 억,,428021,N,N,0,N,00,N
20230807,090825,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12930,10,2,0.08,26046610,2024,7.71,12920,12940,12710,16790,9050,12920,12868.88,8.02,0,-1515,13373,13146,12873,12646,12373,13260,12760,27,3870,500,8780,10,1,5340000,690,16.04,1.23,12,0.04,806.00,10536.00,18200,20230612,-28.96,8900,20230103,45.28,18200,-28.96,20230612,8900,45.28,20230103,18200,-28.96,20230612,8900,45.28,20230103,5.03,N,224110,500,26 억,,428021,N,N,0,N,00,N
20230804,160819,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12920,150,2,1.17,334071480,25963,54.55,12770,13100,12600,16600,8940,12770,12867.11,7.94,0,3846,13430,13100,12780,12450,12130,12940,12290,27,3830,500,8680,10,1,5340000,690,16.03,1.23,12,0.49,806.00,10536.00,18200,20230612,-29.01,8900,20230103,45.17,18200,-29.01,20230612,8900,45.17,20230103,18200,-29.01,20230612,8900,45.17,20230103,5.00,N,224110,500,26 억,,424174,N,N,0,N,00,N
20230804,150819,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12980,210,2,1.64,313563920,24378,51.22,12770,13100,12600,16600,8940,12770,12862.58,7.94,0,3252,13430,13100,12780,12450,12130,12940,12290,27,3830,500,8680,10,1,5340000,693,16.10,1.23,12,0.46,806.00,10536.00,18200,20230612,-28.68,8900,20230103,45.84,18200,-28.68,20230612,8900,45.84,20230103,18200,-28.68,20230612,8900,45.84,20230103,5.00,N,224110,500,26 억,,424174,N,N,0,N,00,N
20230804,140832,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12860,90,2,0.70,282787050,21998,46.22,12770,13100,12600,16600,8940,12770,12855.13,7.94,0,2728,13430,13100,12780,12450,12130,12940,12290,27,3830,500,8680,10,1,5340000,687,15.96,1.22,12,0.41,806.00,10536.00,18200,20230612,-29.34,8900,20230103,44.49,18200,-29.34,20230612,8900,44.49,20230103,18200,-29.34,20230612,8900,44.49,20230103,5.00,N,224110,500,26 억,,424174,N,N,0,N,00,N
20230804,130816,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12840,70,2,0.55,237534480,18483,38.84,12770,13100,12600,16600,8940,12770,12851.51,7.94,0,1394,13430,13100,12780,12450,12130,12940,12290,27,3830,500,8680,10,1,5340000,686,15.93,1.22,12,0.35,806.00,10536.00,18200,20230612,-29.45,8900,20230103,44.27,18200,-29.45,20230612,8900,44.27,20230103,18200,-29.45,20230612,8900,44.27,20230103,5.00,N,224110,500,26 억,,424174,N,N,0,N,00,N
20230804,120814,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12850,80,2,0.63,233181270,18143,38.12,12770,13100,12600,16600,8940,12770,12852.41,7.94,0,1212,13430,13100,12780,12450,12130,12940,12290,27,3830,500,8680,10,1,5340000,686,15.94,1.22,12,0.34,806.00,10536.00,18200,20230612,-29.40,8900,20230103,44.38,18200,-29.40,20230612,8900,44.38,20230103,18200,-29.40,20230612,8900,44.38,20230103,5.00,N,224110,500,26 억,,424174,N,N,0,N,00,N
20230804,110823,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12930,160,2,1.25,111633020,8652,18.18,12770,13100,12600,16600,8940,12770,12902.57,7.94,0,-1024,13430,13100,12780,12450,12130,12940,12290,27,3830,500,8680,10,1,5340000,690,16.04,1.23,12,0.16,806.00,10536.00,18200,20230612,-28.96,8900,20230103,45.28,18200,-28.96,20230612,8900,45.28,20230103,18200,-28.96,20230612,8900,45.28,20230103,5.00,N,224110,500,26 억,,424174,N,N,0,N,00,N
20230804,100809,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12980,210,2,1.64,97780710,7580,15.93,12770,13100,12600,16600,8940,12770,12899.83,7.94,0,-897,13430,13100,12780,12450,12130,12940,12290,27,3830,500,8680,10,1,5340000,693,16.10,1.23,12,0.14,806.00,10536.00,18200,20230612,-28.68,8900,20230103,45.84,18200,-28.68,20230612,8900,45.84,20230103,18200,-28.68,20230612,8900,45.84,20230103,5.00,N,224110,500,26 억,,424174,N,N,0,N,00,N
20230804,090809,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12660,-110,5,-0.86,21992050,1736,3.65,12770,12770,12600,16600,8940,12770,12668.23,7.94,0,-158,13430,13100,12780,12450,12130,12940,12290,27,3830,500,8680,10,1,5340000,676,15.71,1.20,12,0.03,806.00,10536.00,18200,20230612,-30.44,8900,20230103,42.25,18200,-30.44,20230612,8900,42.25,20230103,18200,-30.44,20230612,8900,42.25,20230103,5.00,N,224110,500,26 억,,424174,N,N,0,N,00,N
20230803,160811,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12770,-380,5,-2.89,602026180,47458,131.50,12980,13110,12460,17090,9210,13150,12685.40,7.98,0,-2251,13870,13510,13230,12870,12590,13370,12730,27,3940,500,8940,10,1,5340000,682,15.84,1.21,12,0.89,806.00,10536.00,18200,20230612,-29.84,8900,20230103,43.48,18200,-29.84,20230612,8900,43.48,20230103,18200,-29.84,20230612,8900,43.48,20230103,4.95,N,224110,500,26 억,,426275,N,N,0,N,00,N
20230803,150818,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12740,-410,5,-3.12,573934650,45254,125.39,12980,13110,12460,17090,9210,13150,12682.52,7.98,0,-3005,13870,13510,13230,12870,12590,13370,12730,27,3940,500,8940,10,1,5340000,680,15.81,1.21,12,0.85,806.00,10536.00,18200,20230612,-30.00,8900,20230103,43.15,18200,-30.00,20230612,8900,43.15,20230103,18200,-30.00,20230612,8900,43.15,20230103,4.95,N,224110,500,26 억,,426275,N,N,0,N,00,N
20230803,140810,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12680,-470,5,-3.57,525681940,41458,114.87,12980,13110,12460,17090,9210,13150,12679.87,7.98,0,-4282,13870,13510,13230,12870,12590,13370,12730,27,3940,500,8940,10,1,5340000,677,15.73,1.20,12,0.78,806.00,10536.00,18200,20230612,-30.33,8900,20230103,42.47,18200,-30.33,20230612,8900,42.47,20230103,18200,-30.33,20230612,8900,42.47,20230103,4.95,N,224110,500,26 억,,426275,N,N,0,N,00,N
20230803,130813,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12690,-460,5,-3.50,485823380,38319,106.17,12980,13110,12460,17090,9210,13150,12678.39,7.98,0,-4996,13870,13510,13230,12870,12590,13370,12730,27,3940,500,8940,10,1,5340000,678,15.74,1.20,12,0.72,806.00,10536.00,18200,20230612,-30.27,8900,20230103,42.58,18200,-30.27,20230612,8900,42.58,20230103,18200,-30.27,20230612,8900,42.58,20230103,4.95,N,224110,500,26 억,,426275,N,N,0,N,00,N
20230803,120817,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12550,-600,5,-4.56,451779930,35627,98.71,12980,13110,12460,17090,9210,13150,12680.83,7.98,0,-5698,13870,13510,13230,12870,12590,13370,12730,27,3940,500,8940,10,1,5340000,670,15.57,1.19,12,0.67,806.00,10536.00,18200,20230612,-31.04,8900,20230103,41.01,18200,-31.04,20230612,8900,41.01,20230103,18200,-31.04,20230612,8900,41.01,20230103,4.95,N,224110,500,26 억,,426275,N,N,0,N,00,N
20230803,110807,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12530,-620,5,-4.71,404491710,31851,88.25,12980,13110,12460,17090,9210,13150,12699.50,7.98,0,-5041,13870,13510,13230,12870,12590,13370,12730,27,3940,500,8940,10,1,5340000,669,15.55,1.19,12,0.60,806.00,10536.00,18200,20230612,-31.15,8900,20230103,40.79,18200,-31.15,20230612,8900,40.79,20230103,18200,-31.15,20230612,8900,40.79,20230103,4.95,N,224110,500,26 억,,426275,N,N,0,N,00,N
20230803,100805,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12780,-370,5,-2.81,163207620,12716,35.23,12980,13110,12750,17090,9210,13150,12834.82,7.98,0,-4549,13870,13510,13230,12870,12590,13370,12730,27,3940,500,8940,10,1,5340000,682,15.86,1.21,12,0.24,806.00,10536.00,18200,20230612,-29.78,8900,20230103,43.60,18200,-29.78,20230612,8900,43.60,20230103,18200,-29.78,20230612,8900,43.60,20230103,4.95,N,224110,500,26 억,,426275,N,N,0,N,00,N
20230803,090806,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,12890,-260,5,-1.98,44756920,3470,9.61,12980,13110,12820,17090,9210,13150,12898.25,7.98,0,-1688,13870,13510,13230,12870,12590,13370,12730,27,3940,500,8940,10,1,5340000,688,15.99,1.22,12,0.06,806.00,10536.00,18200,20230612,-29.18,8900,20230103,44.83,18200,-29.18,20230612,8900,44.83,20230103,18200,-29.18,20230612,8900,44.83,20230103,4.95,N,224110,500,26 억,,426275,N,N,0,N,00,N
20230802,160812,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13150,-140,5,-1.05,474694480,35895,112.33,13170,13590,12950,17270,9310,13290,13224.53,7.98,0,167,13856,13572,13366,13082,12876,13470,12980,27,3980,500,9030,10,1,5340000,702,16.32,1.25,12,0.67,806.00,10536.00,18200,20230612,-27.75,8900,20230103,47.75,18200,-27.75,20230612,8900,47.75,20230103,18200,-27.75,20230612,8900,47.75,20230103,4.92,N,224110,500,26 억,,426221,N,N,0,N,00,N
20230802,150822,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13090,-200,5,-1.50,451822560,34151,106.87,13170,13590,12950,17270,9310,13290,13230.14,7.98,0,226,13856,13572,13366,13082,12876,13470,12980,27,3980,500,9030,10,1,5340000,699,16.24,1.24,12,0.64,806.00,10536.00,18200,20230612,-28.08,8900,20230103,47.08,18200,-28.08,20230612,8900,47.08,20230103,18200,-28.08,20230612,8900,47.08,20230103,4.92,N,224110,500,26 억,,426221,N,N,0,N,00,N
20230802,140813,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13010,-280,5,-2.11,405564540,30601,95.76,13170,13590,12950,17270,9310,13290,13253.31,7.98,0,-1705,13856,13572,13366,13082,12876,13470,12980,27,3980,500,9030,10,1,5340000,695,16.14,1.23,12,0.57,806.00,10536.00,18200,20230612,-28.52,8900,20230103,46.18,18200,-28.52,20230612,8900,46.18,20230103,18200,-28.52,20230612,8900,46.18,20230103,4.92,N,224110,500,26 억,,426221,N,N,0,N,00,N
20230802,130807,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13150,-140,5,-1.05,324372600,24380,76.29,13170,13590,13070,17270,9310,13290,13304.86,7.98,0,809,13856,13572,13366,13082,12876,13470,12980,27,3980,500,9030,10,1,5340000,702,16.32,1.25,12,0.46,806.00,10536.00,18200,20230612,-27.75,8900,20230103,47.75,18200,-27.75,20230612,8900,47.75,20230103,18200,-27.75,20230612,8900,47.75,20230103,4.92,N,224110,500,26 억,,426221,N,N,0,N,00,N
20230802,120802,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13200,-90,5,-0.68,284914810,21385,66.92,13170,13590,13070,17270,9310,13290,13323.11,7.98,0,2643,13856,13572,13366,13082,12876,13470,12980,27,3980,500,9030,10,1,5340000,705,16.38,1.25,12,0.40,806.00,10536.00,18200,20230612,-27.47,8900,20230103,48.31,18200,-27.47,20230612,8900,48.31,20230103,18200,-27.47,20230612,8900,48.31,20230103,4.92,N,224110,500,26 억,,426221,N,N,0,N,00,N
20230802,110804,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13400,110,2,0.83,243310280,18253,57.12,13170,13590,13070,17270,9310,13290,13329.88,7.98,0,3445,13856,13572,13366,13082,12876,13470,12980,27,3980,500,9030,10,1,5340000,716,16.63,1.27,12,0.34,806.00,10536.00,18200,20230612,-26.37,8900,20230103,50.56,18200,-26.37,20230612,8900,50.56,20230103,18200,-26.37,20230612,8900,50.56,20230103,4.92,N,224110,500,26 억,,426221,N,N,0,N,00,N
20230802,100806,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13340,50,2,0.38,148412420,11180,34.99,13170,13420,13070,17270,9310,13290,13274.81,7.98,0,1719,13856,13572,13366,13082,12876,13470,12980,27,3980,500,9030,10,1,5340000,712,16.55,1.27,12,0.21,806.00,10536.00,18200,20230612,-26.70,8900,20230103,49.89,18200,-26.70,20230612,8900,49.89,20230103,18200,-26.70,20230612,8900,49.89,20230103,4.92,N,224110,500,26 억,,426221,N,N,0,N,00,N
20230802,090805,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13270,-20,5,-0.15,46447810,3529,11.04,13170,13270,13070,17270,9310,13290,13161.75,7.98,0,-1779,13856,13572,13366,13082,12876,13470,12980,27,3980,500,9030,10,1,5340000,709,16.46,1.26,12,0.07,806.00,10536.00,18200,20230612,-27.09,8900,20230103,49.10,18200,-27.09,20230612,8900,49.10,20230103,18200,-27.09,20230612,8900,49.10,20230103,4.92,N,224110,500,26 억,,426221,N,N,0,N,00,N
20230801,160805,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13290,-30,5,-0.23,424799810,31850,103.06,13590,13650,13160,17310,9330,13320,13337.54,8.01,0,-1504,13700,13510,13300,13110,12900,13405,13005,27,3990,500,9050,10,1,5340000,710,16.49,1.26,12,0.60,806.00,10536.00,18200,20230612,-26.98,8900,20230103,49.33,18200,-26.98,20230612,8900,49.33,20230103,18200,-26.98,20230612,8900,49.33,20230103,4.98,N,224110,500,26 억,,427725,N,N,0,N,00,N
20230801,150801,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13210,-110,5,-0.83,403306150,30230,97.82,13590,13650,13160,17310,9330,13320,13341.26,8.01,0,-1639,13700,13510,13300,13110,12900,13405,13005,27,3990,500,9050,10,1,5340000,705,16.39,1.25,12,0.57,806.00,10536.00,18200,20230612,-27.42,8900,20230103,48.43,18200,-27.42,20230612,8900,48.43,20230103,18200,-27.42,20230612,8900,48.43,20230103,4.98,N,224110,500,26 억,,427725,N,N,0,N,00,N
20230801,140817,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13220,-100,5,-0.75,324275530,24238,78.43,13590,13650,13180,17310,9330,13320,13378.81,8.01,0,-5449,13700,13510,13300,13110,12900,13405,13005,27,3990,500,9050,10,1,5340000,706,16.40,1.25,12,0.45,806.00,10536.00,18200,20230612,-27.36,8900,20230103,48.54,18200,-27.36,20230612,8900,48.54,20230103,18200,-27.36,20230612,8900,48.54,20230103,4.98,N,224110,500,26 억,,427725,N,N,0,N,00,N
20230801,130758,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13380,60,2,0.45,249733220,18615,60.24,13590,13650,13320,17310,9330,13320,13415.70,8.01,0,-2030,13700,13510,13300,13110,12900,13405,13005,27,3990,500,9050,10,1,5340000,714,16.60,1.27,12,0.35,806.00,10536.00,18200,20230612,-26.48,8900,20230103,50.34,18200,-26.48,20230612,8900,50.34,20230103,18200,-26.48,20230612,8900,50.34,20230103,4.98,N,224110,500,26 억,,427725,N,N,0,N,00,N
20230801,120758,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13390,70,2,0.53,194734310,14495,46.90,13590,13650,13340,17310,9330,13320,13434.59,8.01,0,-642,13700,13510,13300,13110,12900,13405,13005,27,3990,500,9050,10,1,5340000,715,16.61,1.27,12,0.27,806.00,10536.00,18200,20230612,-26.43,8900,20230103,50.45,18200,-26.43,20230612,8900,50.45,20230103,18200,-26.43,20230612,8900,50.45,20230103,4.98,N,224110,500,26 억,,427725,N,N,0,N,00,N
20230801,110755,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13430,110,2,0.83,129479200,9613,31.11,13590,13650,13350,17310,9330,13320,13469.18,8.01,0,-900,13700,13510,13300,13110,12900,13405,13005,27,3990,500,9050,10,1,5340000,717,16.66,1.27,12,0.18,806.00,10536.00,18200,20230612,-26.21,8900,20230103,50.90,18200,-26.21,20230612,8900,50.90,20230103,18200,-26.21,20230612,8900,50.90,20230103,4.98,N,224110,500,26 억,,427725,N,N,0,N,00,N
20230801,100800,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13390,70,2,0.53,90812270,6723,21.76,13590,13650,13350,17310,9330,13320,13507.70,8.01,0,-642,13700,13510,13300,13110,12900,13405,13005,27,3990,500,9050,10,1,5340000,715,16.61,1.27,12,0.13,806.00,10536.00,18200,20230612,-26.43,8900,20230103,50.45,18200,-26.43,20230612,8900,50.45,20230103,18200,-26.43,20230612,8900,50.45,20230103,4.98,N,224110,500,26 억,,427725,N,N,0,N,00,N
20230801,090753,55,50.00,KOSDAQ,,정보기기,N,N,N,Y,50,N,13570,250,2,1.88,5006850,369,1.19,13590,13590,13350,17310,9330,13320,13568.70,8.01,0,-107,13700,13510,13300,13110,12900,13405,13005,27,3990,500,9050,10,1,5340000,725,16.84,1.29,12,0.01,806.00,10536.00,18200,20230612,-25.44,8900,20230103,52.47,18200,-25.44,20230612,8900,52.47,20230103,18200,-25.44,20230612,8900,52.47,20230103,4.98,N,224110,500,26 억,,427725,N,N,0,N,00,N