KissMeData/038460/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160439	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3150	30	2	0.96	338412155	107599	104.57	3135	3225	3100	4055	2185	3120	3145.12	2.64	0	-13492	3233	3176	3118	3061	3003	3205	3090	101	935	500	2240	5	1	20243611	638	87.50	0.63	12	0.53	36.00	4964.00	4890	20220831	-35.58	2955	20230726	6.60	3850	-18.18	20230220	2955	6.60	20230726	4890	-35.58	20220831	2955	6.60	20230726	3.24	N	038460	500	101 억		534778	N	N	0	N	00	N
3	20230731	150442	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3155	35	2	1.12	310951910	98833	96.05	3135	3225	3100	4055	2185	3120	3146.24	2.64	0	-12624	3233	3176	3118	3061	3003	3205	3090	101	935	500	2240	5	1	20243611	639	87.64	0.64	12	0.49	36.00	4964.00	4890	20220831	-35.48	2955	20230726	6.77	3850	-18.05	20230220	2955	6.77	20230726	4890	-35.48	20220831	2955	6.77	20230726	3.24	N	038460	500	101 억		534778	N	N	0	N	00	N
4	20230731	140439	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3135	15	2	0.48	277055125	88025	85.55	3135	3225	3100	4055	2185	3120	3147.46	2.64	0	-7676	3233	3176	3118	3061	3003	3205	3090	101	935	500	2240	5	1	20243611	635	87.08	0.63	12	0.43	36.00	4964.00	4890	20220831	-35.89	2955	20230726	6.09	3850	-18.57	20230220	2955	6.09	20230726	4890	-35.89	20220831	2955	6.09	20230726	3.24	N	038460	500	101 억		534778	N	N	0	N	00	N
5	20230731	130443	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3150	30	2	0.96	236621015	75124	73.01	3135	3225	3100	4055	2185	3120	3149.74	2.64	0	-7909	3233	3176	3118	3061	3003	3205	3090	101	935	500	2240	5	1	20243611	638	87.50	0.63	12	0.37	36.00	4964.00	4890	20220831	-35.58	2955	20230726	6.60	3850	-18.18	20230220	2955	6.60	20230726	4890	-35.58	20220831	2955	6.60	20230726	3.24	N	038460	500	101 억		534778	N	N	0	N	00	N
6	20230731	120445	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3150	30	2	0.96	189791590	60151	58.46	3135	3225	3100	4055	2185	3120	3155.25	2.64	0	-5656	3233	3176	3118	3061	3003	3205	3090	101	935	500	2240	5	1	20243611	638	87.50	0.63	12	0.30	36.00	4964.00	4890	20220831	-35.58	2955	20230726	6.60	3850	-18.18	20230220	2955	6.60	20230726	4890	-35.58	20220831	2955	6.60	20230726	3.24	N	038460	500	101 억		534778	N	N	0	N	00	N
7	20230731	110447	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3150	30	2	0.96	154952275	49048	47.67	3135	3225	3100	4055	2185	3120	3159.20	2.64	0	-5494	3233	3176	3118	3061	3003	3205	3090	101	935	500	2240	5	1	20243611	638	87.50	0.63	12	0.24	36.00	4964.00	4890	20220831	-35.58	2955	20230726	6.60	3850	-18.18	20230220	2955	6.60	20230726	4890	-35.58	20220831	2955	6.60	20230726	3.24	N	038460	500	101 억		534778	N	N	0	N	00	N
8	20230731	100446	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3200	80	2	2.56	122651365	38817	37.72	3135	3225	3100	4055	2185	3120	3159.73	2.64	0	-4370	3233	3176	3118	3061	3003	3205	3090	101	935	500	2240	5	1	20243611	648	88.89	0.64	12	0.19	36.00	4964.00	4890	20220831	-34.56	2955	20230726	8.29	3850	-16.88	20230220	2955	8.29	20230726	4890	-34.56	20220831	2955	8.29	20230726	3.24	N	038460	500	101 억		534778	N	N	0	N	00	N
9	20230731	090440	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3135	15	2	0.48	2768205	883	0.86	3135	3135	3135	4055	2185	3120	3135.00	2.64	0	-28	3233	3176	3118	3061	3003	3205	3090	101	935	500	2240	5	1	20243611	635	87.08	0.63	12	0.00	36.00	4964.00	4890	20220831	-35.89	2955	20230726	6.09	3850	-18.57	20230220	2955	6.09	20230726	4890	-35.89	20220831	2955	6.09	20230726	3.24	N	038460	500	101 억		534778	N	N	0	N	00	N
10	20230728	160442	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3120	60	2	1.96	319740095	102373	46.91	3065	3175	3060	3975	2145	3060	3123.31	2.55	0	20730	3283	3171	3083	2971	2883	3227	3027	101	915	500	2200	5	1	20243611	632	86.67	0.63	12	0.51	36.00	4964.00	4890	20220831	-36.20	2955	20230726	5.58	3850	-18.96	20230220	2955	5.58	20230726	4890	-36.20	20220831	2955	5.58	20230726	3.19	N	038460	500	101 억		516333	N	N	0	N	00	N
11	20230728	150441	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3145	85	2	2.78	271725680	86953	39.85	3065	3175	3060	3975	2145	3060	3124.97	2.55	0	19003	3283	3171	3083	2971	2883	3227	3027	101	915	500	2200	5	1	20243611	637	87.36	0.63	12	0.43	36.00	4964.00	4890	20220831	-35.69	2955	20230726	6.43	3850	-18.31	20230220	2955	6.43	20230726	4890	-35.69	20220831	2955	6.43	20230726	3.19	N	038460	500	101 억		516333	N	N	0	N	00	N
12	20230728	140440	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3145	85	2	2.78	229327825	73391	33.63	3065	3175	3060	3975	2145	3060	3124.74	2.55	0	22373	3283	3171	3083	2971	2883	3227	3027	101	915	500	2200	5	1	20243611	637	87.36	0.63	12	0.36	36.00	4964.00	4890	20220831	-35.69	2955	20230726	6.43	3850	-18.31	20230220	2955	6.43	20230726	4890	-35.69	20220831	2955	6.43	20230726	3.19	N	038460	500	101 억		516333	N	N	0	N	00	N
13	20230728	130442	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3155	95	2	3.10	203064080	65011	29.79	3065	3175	3060	3975	2145	3060	3123.53	2.55	0	17907	3283	3171	3083	2971	2883	3227	3027	101	915	500	2200	5	1	20243611	639	87.64	0.64	12	0.32	36.00	4964.00	4890	20220831	-35.48	2955	20230726	6.77	3850	-18.05	20230220	2955	6.77	20230726	4890	-35.48	20220831	2955	6.77	20230726	3.19	N	038460	500	101 억		516333	N	N	0	N	00	N
14	20230728	120439	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3160	100	2	3.27	157450435	50499	23.14	3065	3175	3060	3975	2145	3060	3117.89	2.55	0	9106	3283	3171	3083	2971	2883	3227	3027	101	915	500	2200	5	1	20243611	640	87.78	0.64	12	0.25	36.00	4964.00	4890	20220831	-35.38	2955	20230726	6.94	3850	-17.92	20230220	2955	6.94	20230726	4890	-35.38	20220831	2955	6.94	20230726	3.19	N	038460	500	101 억		516333	N	N	0	N	00	N
15	20230728	110442	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3165	105	2	3.43	111502660	35754	16.38	3065	3175	3060	3975	2145	3060	3118.61	2.55	0	7323	3283	3171	3083	2971	2883	3227	3027	101	915	500	2200	5	1	20243611	641	87.92	0.64	12	0.18	36.00	4964.00	4890	20220831	-35.28	2955	20230726	7.11	3850	-17.79	20230220	2955	7.11	20230726	4890	-35.28	20220831	2955	7.11	20230726	3.19	N	038460	500	101 억		516333	N	N	0	N	00	N
16	20230728	100439	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3140	80	2	2.61	63910125	20562	9.42	3065	3155	3060	3975	2145	3060	3108.17	2.55	0	3341	3283	3171	3083	2971	2883	3227	3027	101	915	500	2200	5	1	20243611	636	87.22	0.63	12	0.10	36.00	4964.00	4890	20220831	-35.79	2955	20230726	6.26	3850	-18.44	20230220	2955	6.26	20230726	4890	-35.79	20220831	2955	6.26	20230726	3.19	N	038460	500	101 억		516333	N	N	0	N	00	N
17	20230728	090442	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3060	0	3	0.00	15549345	5059	2.32	3065	3085	3060	3975	2145	3060	3073.60	2.55	0	-36	3283	3171	3083	2971	2883	3227	3027	101	915	500	2200	5	1	20243611	619	85.00	0.62	12	0.02	36.00	4964.00	4890	20220831	-37.42	2955	20230726	3.55	3850	-20.52	20230220	2955	3.55	20230726	4890	-37.42	20220831	2955	3.55	20230726	3.19	N	038460	500	101 억		516333	N	N	0	N	00	N
18	20230727	160439	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3060	30	2	0.99	646692135	207512	21.53	3025	3195	2995	3935	2125	3030	3116.94	2.35	25881	40060	3966	3497	3226	2757	2486	3362	2622	101	905	500	2180	5	1	20243611	619	85.00	0.62	12	1.03	36.00	4964.00	4890	20220831	-37.42	2955	20230726	3.55	3850	-20.52	20230220	2955	3.55	20230726	4890	-37.42	20220831	2955	3.55	20230726	3.23	N	038460	500	101 억		476273	N	N	0	N	00	N
19	20230727	150440	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3085	55	2	1.82	589188985	188779	19.59	3025	3195	2995	3935	2125	3030	3121.10	2.35	25881	37533	3966	3497	3226	2757	2486	3362	2622	101	905	500	2180	5	1	20243611	625	85.69	0.62	12	0.93	36.00	4964.00	4890	20220831	-36.91	2955	20230726	4.40	3850	-19.87	20230220	2955	4.40	20230726	4890	-36.91	20220831	2955	4.40	20230726	3.23	N	038460	500	101 억		476273	N	N	0	N	00	N
20	20230727	140436	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3150	120	2	3.96	468152930	149851	15.55	3025	3195	2995	3935	2125	3030	3124.19	2.35	25881	27115	3966	3497	3226	2757	2486	3362	2622	101	905	500	2180	5	1	20243611	638	87.50	0.63	12	0.74	36.00	4964.00	4890	20220831	-35.58	2955	20230726	6.60	3850	-18.18	20230220	2955	6.60	20230726	4890	-35.58	20220831	2955	6.60	20230726	3.23	N	038460	500	101 억		476273	N	N	0	N	00	N
21	20230727	130438	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3175	145	2	4.79	439301590	140725	14.60	3025	3195	2995	3935	2125	3030	3121.77	2.35	25881	25155	3966	3497	3226	2757	2486	3362	2622	101	905	500	2180	5	1	20243611	643	88.19	0.64	12	0.70	36.00	4964.00	4890	20220831	-35.07	2955	20230726	7.45	3850	-17.53	20230220	2955	7.45	20230726	4890	-35.07	20220831	2955	7.45	20230726	3.23	N	038460	500	101 억		476273	N	N	0	N	00	N
22	20230727	120440	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3130	100	2	3.30	340464820	109168	11.33	3025	3195	2995	3935	2125	3030	3118.81	2.35	25881	16995	3966	3497	3226	2757	2486	3362	2622	101	905	500	2180	5	1	20243611	634	86.94	0.63	12	0.54	36.00	4964.00	4890	20220831	-35.99	2955	20230726	5.92	3850	-18.70	20230220	2955	5.92	20230726	4890	-35.99	20220831	2955	5.92	20230726	3.23	N	038460	500	101 억		476273	N	N	0	N	00	N
23	20230727	110438	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3185	155	2	5.12	322191575	103375	10.73	3025	3195	2995	3935	2125	3030	3116.82	2.35	25881	18542	3966	3497	3226	2757	2486	3362	2622	101	905	500	2180	5	1	20243611	645	88.47	0.64	12	0.51	36.00	4964.00	4890	20220831	-34.87	2955	20230726	7.78	3850	-17.27	20230220	2955	7.78	20230726	4890	-34.87	20220831	2955	7.78	20230726	3.23	N	038460	500	101 억		476273	N	N	0	N	00	N
24	20230727	100437	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3145	115	2	3.80	206202830	66528	6.90	3025	3195	2995	3935	2125	3030	3099.60	2.35	25881	5162	3966	3497	3226	2757	2486	3362	2622	101	905	500	2180	5	1	20243611	637	87.36	0.63	12	0.33	36.00	4964.00	4890	20220831	-35.69	2955	20230726	6.43	3850	-18.31	20230220	2955	6.43	20230726	4890	-35.69	20220831	2955	6.43	20230726	3.23	N	038460	500	101 억		476273	N	N	0	N	00	N
25	20230727	090438	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3045	15	2	0.50	49530705	16407	1.70	3025	3080	2995	3935	2125	3030	3018.80	2.35	25881	-1484	3966	3497	3226	2757	2486	3362	2622	101	905	500	2180	5	1	20243611	616	84.58	0.61	12	0.08	36.00	4964.00	4890	20220831	-37.73	2955	20230726	3.05	3850	-20.91	20230220	2955	3.05	20230726	4890	-37.73	20220831	2955	3.05	20230726	3.23	N	038460	500	101 억		476273	N	N	0	N	00	N
26	20230726	160437	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	3030	-430	5	-12.43	3136266010	958344	180.57	3435	3695	2955	4495	2425	3460	3273.25	2.22	0	28566	3633	3546	3448	3361	3263	3497	3312	101	1035	500	2490	5	1	20243611	613	84.17	0.61	12	4.73	36.00	4964.00	4890	20220831	-38.04	2955	20230726	2.54	3850	-21.30	20230220	2955	2.54	20230726	4890	-38.04	20220831	2955	2.54	20230726	3.24	N	038460	500	101 억		450392	N	N	0	N	00	N
27	20230726	150439	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	3035	-425	5	-12.28	3025476720	921681	173.66	3435	3695	2955	4495	2425	3460	3282.55	2.22	0	24048	3633	3546	3448	3361	3263	3497	3312	101	1035	500	2490	5	1	20243611	614	84.31	0.61	12	4.55	36.00	4964.00	4890	20220831	-37.93	2955	20230726	2.71	3850	-21.17	20230220	2955	2.71	20230726	4890	-37.93	20220831	2955	2.71	20230726	3.24	N	038460	500	101 억		450392	N	N	0	N	00	N
28	20230726	140438	55	60.00	KOSDAQ	신저가	정보기기	N	N	N	Y	60	N	3035	-425	5	-12.28	2891547990	877477	165.33	3435	3695	2955	4495	2425	3460	3295.28	2.22	0	19677	3633	3546	3448	3361	3263	3497	3312	101	1035	500	2490	5	1	20243611	614	84.31	0.61	12	4.33	36.00	4964.00	4890	20220831	-37.93	2955	20230726	2.71	3850	-21.17	20230220	2955	2.71	20230726	4890	-37.93	20220831	2955	2.71	20230726	3.24	N	038460	500	101 억		450392	N	N	0	N	00	N
29	20230726	130435	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3025	-435	5	-12.57	2441113715	727354	137.05	3435	3695	3010	4495	2425	3460	3356.15	2.22	0	2434	3633	3546	3448	3361	3263	3497	3312	101	1035	500	2490	5	1	20243611	612	84.03	0.61	12	3.59	36.00	4964.00	4890	20220831	-38.14	2965	20221013	2.02	3850	-21.43	20230220	3010	0.50	20230726	4890	-38.14	20220831	2965	2.02	20221013	3.24	N	038460	500	101 억		450392	N	N	0	N	00	N
30	20230726	120437	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3250	-210	5	-6.07	1944973325	567723	106.97	3435	3695	3120	4495	2425	3460	3425.92	2.22	0	-14625	3633	3546	3448	3361	3263	3497	3312	101	1035	500	2490	5	1	20243611	658	90.28	0.65	12	2.80	36.00	4964.00	4890	20220831	-33.54	2965	20221013	9.61	3850	-15.58	20230220	3040	6.91	20230427	4890	-33.54	20220831	2965	9.61	20221013	3.24	N	038460	500	101 억		450392	N	N	0	N	00	N
31	20230726	110435	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3210	-250	5	-7.23	1864917380	543196	102.35	3435	3695	3120	4495	2425	3460	3433.23	2.22	0	-10278	3633	3546	3448	3361	3263	3497	3312	101	1035	500	2490	5	1	20243611	650	89.17	0.65	12	2.68	36.00	4964.00	4890	20220831	-34.36	2965	20221013	8.26	3850	-16.62	20230220	3040	5.59	20230427	4890	-34.36	20220831	2965	8.26	20221013	3.24	N	038460	500	101 억		450392	N	N	0	N	00	N
32	20230726	100438	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3355	-105	5	-3.03	1412061970	402523	75.84	3435	3695	3320	4495	2425	3460	3508.04	2.22	0	-21231	3633	3546	3448	3361	3263	3497	3312	101	1035	500	2490	5	1	20243611	679	93.19	0.68	12	1.99	36.00	4964.00	4890	20220831	-31.39	2965	20221013	13.15	3850	-12.86	20230220	3040	10.36	20230427	4890	-31.39	20220831	2965	13.15	20221013	3.24	N	038460	500	101 억		450392	N	N	0	N	00	N
33	20230726	090434	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3410	-50	5	-1.45	122678960	35913	6.77	3435	3435	3390	4495	2425	3460	3415.92	2.22	0	-11841	3633	3546	3448	3361	3263	3497	3312	101	1035	500	2490	5	1	20243611	690	94.72	0.69	12	0.18	36.00	4964.00	4890	20220831	-30.27	2965	20221013	15.01	3850	-11.43	20230220	3040	12.17	20230427	4890	-30.27	20220831	2965	15.01	20221013	3.24	N	038460	500	101 억		450392	N	N	0	N	00	N
34	20230725	160433	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3460	-85	5	-2.40	1813953375	528677	12.24	3510	3535	3350	4605	2485	3545	3430.85	1.91	0	56837	4151	3847	3526	3222	2901	4000	3375	101	1060	500	2550	5	1	20243611	700	96.11	0.70	12	2.61	36.00	4964.00	4890	20220831	-29.24	2965	20221013	16.69	3850	-10.13	20230220	3040	13.82	20230427	4890	-29.24	20220831	2965	16.69	20221013	3.28	N	038460	500	101 억		387385	N	N	0	N	00	N
35	20230725	150430	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3425	-120	5	-3.39	1723983715	502417	11.63	3510	3535	3350	4605	2485	3545	3431.13	1.91	0	57115	4151	3847	3526	3222	2901	4000	3375	101	1060	500	2550	5	1	20243611	693	95.14	0.69	12	2.48	36.00	4964.00	4890	20220831	-29.96	2965	20221013	15.51	3850	-11.04	20230220	3040	12.66	20230427	4890	-29.96	20220831	2965	15.51	20221013	3.28	N	038460	500	101 억		387385	N	N	0	N	00	N
36	20230725	140430	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3445	-100	5	-2.82	1524740640	444130	10.28	3510	3535	3350	4605	2485	3545	3432.82	1.91	0	51149	4151	3847	3526	3222	2901	4000	3375	101	1060	500	2550	5	1	20243611	697	95.69	0.69	12	2.19	36.00	4964.00	4890	20220831	-29.55	2965	20221013	16.19	3850	-10.52	20230220	3040	13.32	20230427	4890	-29.55	20220831	2965	16.19	20221013	3.28	N	038460	500	101 억		387385	N	N	0	N	00	N
37	20230725	130434	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3400	-145	5	-4.09	1431177650	416817	9.65	3510	3535	3350	4605	2485	3545	3433.29	1.91	0	50402	4151	3847	3526	3222	2901	4000	3375	101	1060	500	2550	5	1	20243611	688	94.44	0.68	12	2.06	36.00	4964.00	4890	20220831	-30.47	2965	20221013	14.67	3850	-11.69	20230220	3040	11.84	20230427	4890	-30.47	20220831	2965	14.67	20221013	3.28	N	038460	500	101 억		387385	N	N	0	N	00	N
38	20230725	120433	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3435	-110	5	-3.10	1308120320	380735	8.81	3510	3535	3350	4605	2485	3545	3435.46	1.91	0	44549	4151	3847	3526	3222	2901	4000	3375	101	1060	500	2550	5	1	20243611	695	95.42	0.69	12	1.88	36.00	4964.00	4890	20220831	-29.75	2965	20221013	15.85	3850	-10.78	20230220	3040	12.99	20230427	4890	-29.75	20220831	2965	15.85	20221013	3.28	N	038460	500	101 억		387385	N	N	0	N	00	N
39	20230725	110432	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3420	-125	5	-3.53	880912605	255072	5.91	3510	3535	3400	4605	2485	3545	3453.19	1.91	0	23669	4151	3847	3526	3222	2901	4000	3375	101	1060	500	2550	5	1	20243611	692	95.00	0.69	12	1.26	36.00	4964.00	4890	20220831	-30.06	2965	20221013	15.35	3850	-11.17	20230220	3040	12.50	20230427	4890	-30.06	20220831	2965	15.35	20221013	3.28	N	038460	500	101 억		387385	N	N	0	N	00	N
40	20230725	100431	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3435	-110	5	-3.10	725915070	209984	4.86	3510	3535	3400	4605	2485	3545	3456.54	1.91	0	18192	4151	3847	3526	3222	2901	4000	3375	101	1060	500	2550	5	1	20243611	695	95.42	0.69	12	1.04	36.00	4964.00	4890	20220831	-29.75	2965	20221013	15.85	3850	-10.78	20230220	3040	12.99	20230427	4890	-29.75	20220831	2965	15.85	20221013	3.28	N	038460	500	101 억		387385	N	N	0	N	00	N
41	20230725	090431	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3460	-85	5	-2.40	192270990	54921	1.27	3510	3535	3460	4605	2485	3545	3499.96	1.91	0	-2126	4151	3847	3526	3222	2901	4000	3375	101	1060	500	2550	5	1	20243611	700	96.11	0.70	12	0.27	36.00	4964.00	4890	20220831	-29.24	2965	20221013	16.69	3850	-10.13	20230220	3040	13.82	20230427	4890	-29.24	20220831	2965	16.69	20221013	3.28	N	038460	500	101 억		387385	N	N	0	N	00	N
42	20230724	160432	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3545	315	2	9.75	15461451775	4298336	4702.11	3205	3830	3205	4195	2265	3230	3597.08	2.16	0	-49930	3373	3301	3203	3131	3033	3337	3167	101	965	500	2320	5	1	20243611	718	98.47	0.71	12	21.23	36.00	4964.00	4890	20220831	-27.51	2965	20221013	19.56	3850	-7.92	20230220	3040	16.61	20230427	4890	-27.51	20220831	2965	19.56	20221013	3.28	N	038460	500	101 억		436875	N	N	0	N	00	N
43	20230724	150429	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3535	305	2	9.44	15085865195	4192135	4585.93	3205	3830	3205	4195	2265	3230	3598.61	2.16	0	-52269	3373	3301	3203	3131	3033	3337	3167	101	965	500	2320	5	1	20243611	716	98.19	0.71	12	20.71	36.00	4964.00	4890	20220831	-27.71	2965	20221013	19.22	3850	-8.18	20230220	3040	16.28	20230427	4890	-27.71	20220831	2965	19.22	20221013	3.28	N	038460	500	101 억		436875	N	N	0	N	00	N
44	20230724	140428	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3580	350	2	10.84	14167795575	3932659	4302.08	3205	3830	3205	4195	2265	3230	3602.60	2.16	0	-56421	3373	3301	3203	3131	3033	3337	3167	101	965	500	2320	5	1	20243611	725	99.44	0.72	12	19.43	36.00	4964.00	4890	20220831	-26.79	2965	20221013	20.74	3850	-7.01	20230220	3040	17.76	20230427	4890	-26.79	20220831	2965	20.74	20221013	3.28	N	038460	500	101 억		436875	N	N	0	N	00	N
45	20230724	130430	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3520	290	2	8.98	12241627760	3397308	3716.44	3205	3830	3205	4195	2265	3230	3603.33	2.16	0	-62597	3373	3301	3203	3131	3033	3337	3167	101	965	500	2320	5	1	20243611	713	97.78	0.71	12	16.78	36.00	4964.00	4890	20220831	-28.02	2965	20221013	18.72	3850	-8.57	20230220	3040	15.79	20230427	4890	-28.02	20220831	2965	18.72	20221013	3.28	N	038460	500	101 억		436875	N	N	0	N	00	N
46	20230724	120429	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3470	240	2	7.43	10662942945	2952634	3229.99	3205	3830	3205	4195	2265	3230	3611.33	2.16	0	-67532	3373	3301	3203	3131	3033	3337	3167	101	965	500	2320	5	1	20243611	702	96.39	0.70	12	14.59	36.00	4964.00	4890	20220831	-29.04	2965	20221013	17.03	3850	-9.87	20230220	3040	14.14	20230427	4890	-29.04	20220831	2965	17.03	20221013	3.28	N	038460	500	101 억		436875	N	N	0	N	00	N
47	20230724	110433	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3405	175	2	5.42	9216830545	2541468	2780.20	3205	3830	3205	4195	2265	3230	3626.58	2.16	0	-75908	3373	3301	3203	3131	3033	3337	3167	101	965	500	2320	5	1	20243611	689	94.58	0.69	12	12.55	36.00	4964.00	4890	20220831	-30.37	2965	20221013	14.84	3850	-11.56	20230220	3040	12.01	20230427	4890	-30.37	20220831	2965	14.84	20221013	3.28	N	038460	500	101 억		436875	N	N	0	N	00	N
48	20230724	100428	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3450	220	2	6.81	8295968195	2272927	2486.44	3205	3830	3205	4195	2265	3230	3649.91	2.16	0	-86916	3373	3301	3203	3131	3033	3337	3167	101	965	500	2320	5	1	20243611	698	95.83	0.70	12	11.23	36.00	4964.00	4890	20220831	-29.45	2965	20221013	16.36	3850	-10.39	20230220	3040	13.49	20230427	4890	-29.45	20220831	2965	16.36	20221013	3.28	N	038460	500	101 억		436875	N	N	0	N	00	N
49	20230724	090430	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3255	25	2	0.77	7142580	2210	2.42	3205	3260	3205	4195	2265	3230	3231.94	2.16	0	-512	3373	3301	3203	3131	3033	3337	3167	101	965	500	2320	5	1	20243611	659	90.42	0.66	12	0.01	36.00	4964.00	4890	20220831	-33.44	2965	20221013	9.78	3850	-15.45	20230220	3040	7.07	20230427	4890	-33.44	20220831	2965	9.78	20221013	3.28	N	038460	500	101 억		436875	N	N	0	N	00	N
50	20230721	160425	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3230	100	2	3.19	294551870	91410	176.64	3130	3275	3105	4065	2195	3130	3222.41	2.12	0	8132	3226	3177	3136	3087	3046	3157	3067	101	935	500	2250	5	1	20243611	654	89.72	0.65	12	0.45	36.00	4964.00	4890	20220831	-33.95	2965	20221013	8.94	3850	-16.10	20230220	3040	6.25	20230427	4890	-33.95	20220831	2965	8.94	20221013	3.29	N	038460	500	101 억		428409	N	N	0	N	00	N
51	20230721	150430	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3260	130	2	4.15	267480780	83072	160.53	3130	3275	3105	4065	2195	3130	3219.97	2.12	0	7702	3226	3177	3136	3087	3046	3157	3067	101	935	500	2250	5	1	20243611	660	90.56	0.66	12	0.41	36.00	4964.00	4890	20220831	-33.33	2965	20221013	9.95	3850	-15.32	20230220	3040	7.24	20230427	4890	-33.33	20220831	2965	9.95	20221013	3.29	N	038460	500	101 억		428409	N	N	0	N	00	N
52	20230721	140426	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3260	130	2	4.15	233838975	72739	140.56	3130	3275	3105	4065	2195	3130	3214.88	2.12	0	7142	3226	3177	3136	3087	3046	3157	3067	101	935	500	2250	5	1	20243611	660	90.56	0.66	12	0.36	36.00	4964.00	4890	20220831	-33.33	2965	20221013	9.95	3850	-15.32	20230220	3040	7.24	20230427	4890	-33.33	20220831	2965	9.95	20221013	3.29	N	038460	500	101 억		428409	N	N	0	N	00	N
53	20230721	130427	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3250	120	2	3.83	211112095	65756	127.07	3130	3275	3105	4065	2195	3130	3210.66	2.12	0	6796	3226	3177	3136	3087	3046	3157	3067	101	935	500	2250	5	1	20243611	658	90.28	0.65	12	0.32	36.00	4964.00	4890	20220831	-33.54	2965	20221013	9.61	3850	-15.58	20230220	3040	6.91	20230427	4890	-33.54	20220831	2965	9.61	20221013	3.29	N	038460	500	101 억		428409	N	N	0	N	00	N
54	20230721	120432	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3255	125	2	3.99	182396555	56939	110.03	3130	3275	3105	4065	2195	3130	3203.49	2.12	0	5338	3226	3177	3136	3087	3046	3157	3067	101	935	500	2250	5	1	20243611	659	90.42	0.66	12	0.28	36.00	4964.00	4890	20220831	-33.44	2965	20221013	9.78	3850	-15.45	20230220	3040	7.07	20230427	4890	-33.44	20220831	2965	9.78	20221013	3.29	N	038460	500	101 억		428409	N	N	0	N	00	N
55	20230721	110430	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3245	115	2	3.67	87237160	27675	53.48	3130	3250	3105	4065	2195	3130	3152.28	2.12	0	-488	3226	3177	3136	3087	3046	3157	3067	101	935	500	2250	5	1	20243611	657	90.14	0.65	12	0.14	36.00	4964.00	4890	20220831	-33.64	2965	20221013	9.44	3850	-15.71	20230220	3040	6.74	20230427	4890	-33.64	20220831	2965	9.44	20221013	3.29	N	038460	500	101 억		428409	N	N	0	N	00	N
56	20230721	100429	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3125	-5	5	-0.16	20856605	6675	12.90	3130	3150	3105	4065	2195	3130	3124.51	2.12	0	1696	3226	3177	3136	3087	3046	3157	3067	101	935	500	2250	5	1	20243611	633	86.81	0.63	12	0.03	36.00	4964.00	4890	20220831	-36.09	2965	20221013	5.40	3850	-18.83	20230220	3040	2.80	20230427	4890	-36.09	20220831	2965	5.40	20221013	3.29	N	038460	500	101 억		428409	N	N	0	N	00	N
57	20230721	090429	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3110	-20	5	-0.64	2642955	849	1.64	3130	3130	3105	4065	2195	3130	3110.83	2.12	0	-372	3226	3177	3136	3087	3046	3157	3067	101	935	500	2250	5	1	20243611	630	86.39	0.63	12	0.00	36.00	4964.00	4890	20220831	-36.40	2965	20221013	4.89	3850	-19.22	20230220	3040	2.30	20230427	4890	-36.40	20220831	2965	4.89	20221013	3.29	N	038460	500	101 억		428409	N	N	0	N	00	N
58	20230720	160427	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3130	-10	5	-0.32	162399830	51747	97.37	3160	3185	3095	4080	2200	3140	3138.34	2.17	0	-9884	3270	3205	3145	3080	3020	3175	3050	101	940	500	2260	5	1	20243611	634	86.94	0.63	12	0.26	36.00	4964.00	4890	20220831	-35.99	2965	20221013	5.56	3850	-18.70	20230220	3040	2.96	20230427	4890	-35.99	20220831	2965	5.56	20221013	3.28	N	038460	500	101 억		438288	N	N	0	N	00	N
59	20230720	150425	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3120	-20	5	-0.64	150850725	48062	90.44	3160	3185	3095	4080	2200	3140	3138.67	2.17	0	-10242	3270	3205	3145	3080	3020	3175	3050	101	940	500	2260	5	1	20243611	632	86.67	0.63	12	0.24	36.00	4964.00	4890	20220831	-36.20	2965	20221013	5.23	3850	-18.96	20230220	3040	2.63	20230427	4890	-36.20	20220831	2965	5.23	20221013	3.28	N	038460	500	101 억		438288	N	N	0	N	00	N
60	20230720	140424	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3140	0	3	0.00	126150200	40203	75.65	3160	3185	3095	4080	2200	3140	3137.83	2.17	0	-8652	3270	3205	3145	3080	3020	3175	3050	101	940	500	2260	5	1	20243611	636	87.22	0.63	12	0.20	36.00	4964.00	4890	20220831	-35.79	2965	20221013	5.90	3850	-18.44	20230220	3040	3.29	20230427	4890	-35.79	20220831	2965	5.90	20221013	3.28	N	038460	500	101 억		438288	N	N	0	N	00	N
61	20230720	130424	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3145	5	2	0.16	119296850	38018	71.54	3160	3185	3095	4080	2200	3140	3137.90	2.17	0	-8984	3270	3205	3145	3080	3020	3175	3050	101	940	500	2260	5	1	20243611	637	87.36	0.63	12	0.19	36.00	4964.00	4890	20220831	-35.69	2965	20221013	6.07	3850	-18.31	20230220	3040	3.45	20230427	4890	-35.69	20220831	2965	6.07	20221013	3.28	N	038460	500	101 억		438288	N	N	0	N	00	N
62	20230720	120429	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3145	5	2	0.16	100745880	32113	60.43	3160	3185	3095	4080	2200	3140	3137.22	2.17	0	-7596	3270	3205	3145	3080	3020	3175	3050	101	940	500	2260	5	1	20243611	637	87.36	0.63	12	0.16	36.00	4964.00	4890	20220831	-35.69	2965	20221013	6.07	3850	-18.31	20230220	3040	3.45	20230427	4890	-35.69	20220831	2965	6.07	20221013	3.28	N	038460	500	101 억		438288	N	N	0	N	00	N
63	20230720	110427	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3140	0	3	0.00	97438760	31060	58.44	3160	3185	3095	4080	2200	3140	3137.11	2.17	0	-7615	3270	3205	3145	3080	3020	3175	3050	101	940	500	2260	5	1	20243611	636	87.22	0.63	12	0.15	36.00	4964.00	4890	20220831	-35.79	2965	20221013	5.90	3850	-18.44	20230220	3040	3.29	20230427	4890	-35.79	20220831	2965	5.90	20221013	3.28	N	038460	500	101 억		438288	N	N	0	N	00	N
64	20230720	100423	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3135	-5	5	-0.16	69732410	22190	41.75	3160	3185	3095	4080	2200	3140	3142.52	2.17	0	-8728	3270	3205	3145	3080	3020	3175	3050	101	940	500	2260	5	1	20243611	635	87.08	0.63	12	0.11	36.00	4964.00	4890	20220831	-35.89	2965	20221013	5.73	3850	-18.57	20230220	3040	3.12	20230427	4890	-35.89	20220831	2965	5.73	20221013	3.28	N	038460	500	101 억		438288	N	N	0	N	00	N
65	20230720	090423	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	3130	-10	5	-0.32	7045515	2245	4.22	3160	3160	3100	4080	2200	3140	3138.26	2.17	0	-1703	3270	3205	3145	3080	3020	3175	3050	101	940	500	2260	5	1	20243611	634	86.94	0.63	12	0.01	36.00	4964.00	4890	20220831	-35.99	2965	20221013	5.56	3850	-18.70	20230220	3040	2.96	20230427	4890	-35.99	20220831	2965	5.56	20221013	3.28	N	038460	500	101 억		438288	N	N	0	N	00	N
66	20230719	160432	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3140	-70	5	-2.18	165588615	53045	103.21	3210	3210	3085	4170	2250	3210	3121.66	2.22	0	-12445	3313	3261	3198	3146	3083	3230	3115	101	960	500	2310	5	1	20243611	636	87.22	0.63	12	0.26	36.00	4964.00	4890	20220831	-35.79	2965	20221013	5.90	3850	-18.44	20230220	3040	3.29	20230427	4890	-35.79	20220831	2965	5.90	20221013	3.27	N	038460	500	101 억		449833	N	N	0	N	00	N
67	20230719	150430	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3110	-100	5	-3.12	153412505	49138	95.61	3210	3210	3085	4170	2250	3210	3122.07	2.22	0	-10623	3313	3261	3198	3146	3083	3230	3115	101	960	500	2310	5	1	20243611	630	86.39	0.63	12	0.24	36.00	4964.00	4890	20220831	-36.40	2965	20221013	4.89	3850	-19.22	20230220	3040	2.30	20230427	4890	-36.40	20220831	2965	4.89	20221013	3.27	N	038460	500	101 억		449833	N	N	0	N	00	N
68	20230719	140431	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3115	-95	5	-2.96	143081465	45804	89.12	3210	3210	3085	4170	2250	3210	3123.78	2.22	0	-8195	3313	3261	3198	3146	3083	3230	3115	101	960	500	2310	5	1	20243611	631	86.53	0.63	12	0.23	36.00	4964.00	4890	20220831	-36.30	2965	20221013	5.06	3850	-19.09	20230220	3040	2.47	20230427	4890	-36.30	20220831	2965	5.06	20221013	3.27	N	038460	500	101 억		449833	N	N	0	N	00	N
69	20230719	130427	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3125	-85	5	-2.65	131789630	42164	82.04	3210	3210	3085	4170	2250	3210	3125.64	2.22	0	-6830	3313	3261	3198	3146	3083	3230	3115	101	960	500	2310	5	1	20243611	633	86.81	0.63	12	0.21	36.00	4964.00	4890	20220831	-36.09	2965	20221013	5.40	3850	-18.83	20230220	3040	2.80	20230427	4890	-36.09	20220831	2965	5.40	20221013	3.27	N	038460	500	101 억		449833	N	N	0	N	00	N
70	20230719	120431	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3120	-90	5	-2.80	128523450	41116	80.00	3210	3210	3085	4170	2250	3210	3125.87	2.22	0	-6591	3313	3261	3198	3146	3083	3230	3115	101	960	500	2310	5	1	20243611	632	86.67	0.63	12	0.20	36.00	4964.00	4890	20220831	-36.20	2965	20221013	5.23	3850	-18.96	20230220	3040	2.63	20230427	4890	-36.20	20220831	2965	5.23	20221013	3.27	N	038460	500	101 억		449833	N	N	0	N	00	N
71	20230719	110431	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3140	-70	5	-2.18	76085180	24264	47.21	3210	3210	3120	4170	2250	3210	3135.72	2.22	0	-4919	3313	3261	3198	3146	3083	3230	3115	101	960	500	2310	5	1	20243611	636	87.22	0.63	12	0.12	36.00	4964.00	4890	20220831	-35.79	2965	20221013	5.90	3850	-18.44	20230220	3040	3.29	20230427	4890	-35.79	20220831	2965	5.90	20221013	3.27	N	038460	500	101 억		449833	N	N	0	N	00	N
72	20230719	100429	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3150	-60	5	-1.87	66479135	21200	41.25	3210	3210	3120	4170	2250	3210	3135.81	2.22	0	-2831	3313	3261	3198	3146	3083	3230	3115	101	960	500	2310	5	1	20243611	638	87.50	0.63	12	0.10	36.00	4964.00	4890	20220831	-35.58	2965	20221013	6.24	3850	-18.18	20230220	3040	3.62	20230427	4890	-35.58	20220831	2965	6.24	20221013	3.27	N	038460	500	101 억		449833	N	N	0	N	00	N
73	20230719	090429	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3165	-45	5	-1.40	4533235	1428	2.78	3210	3210	3165	4170	2250	3210	3174.53	2.22	0	-999	3313	3261	3198	3146	3083	3230	3115	101	960	500	2310	5	1	20243611	641	87.92	0.64	12	0.01	36.00	4964.00	4890	20220831	-35.28	2965	20221013	6.75	3850	-17.79	20230220	3040	4.11	20230427	4890	-35.28	20220831	2965	6.75	20221013	3.27	N	038460	500	101 억		449833	N	N	0	N	00	N
74	20230718	160428	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3210	-10	5	-0.31	162275095	51095	141.83	3250	3250	3135	4185	2255	3220	3175.95	2.31	0	-17769	3273	3246	3218	3191	3163	3232	3177	101	965	500	2310	5	1	20243611	650	89.17	0.65	12	0.25	36.00	4964.00	4890	20220831	-34.36	2965	20221013	8.26	3850	-16.62	20230220	3040	5.59	20230427	4890	-34.36	20220831	2965	8.26	20221013	3.26	N	038460	500	101 억		467602	N	N	0	N	00	N
75	20230718	150428	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3160	-60	5	-1.86	142043330	44710	124.10	3250	3250	3135	4185	2255	3220	3176.99	2.31	0	-14755	3273	3246	3218	3191	3163	3232	3177	101	965	500	2310	5	1	20243611	640	87.78	0.64	12	0.22	36.00	4964.00	4890	20220831	-35.38	2965	20221013	6.58	3850	-17.92	20230220	3040	3.95	20230427	4890	-35.38	20220831	2965	6.58	20221013	3.26	N	038460	500	101 억		467602	N	N	0	N	00	N
76	20230718	140426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3160	-60	5	-1.86	130162120	40936	113.63	3250	3250	3135	4185	2255	3220	3179.65	2.31	0	-13120	3273	3246	3218	3191	3163	3232	3177	101	965	500	2310	5	1	20243611	640	87.78	0.64	12	0.20	36.00	4964.00	4890	20220831	-35.38	2965	20221013	6.58	3850	-17.92	20230220	3040	3.95	20230427	4890	-35.38	20220831	2965	6.58	20221013	3.26	N	038460	500	101 억		467602	N	N	0	N	00	N
77	20230718	130426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3175	-45	5	-1.40	129440555	40707	112.99	3250	3250	3135	4185	2255	3220	3179.81	2.31	0	-13039	3273	3246	3218	3191	3163	3232	3177	101	965	500	2310	5	1	20243611	643	88.19	0.64	12	0.20	36.00	4964.00	4890	20220831	-35.07	2965	20221013	7.08	3850	-17.53	20230220	3040	4.44	20230427	4890	-35.07	20220831	2965	7.08	20221013	3.26	N	038460	500	101 억		467602	N	N	0	N	00	N
78	20230718	120428	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3190	-30	5	-0.93	93254055	29205	81.07	3250	3250	3165	4185	2255	3220	3193.09	2.31	0	-12723	3273	3246	3218	3191	3163	3232	3177	101	965	500	2310	5	1	20243611	646	88.61	0.64	12	0.14	36.00	4964.00	4890	20220831	-34.76	2965	20221013	7.59	3850	-17.14	20230220	3040	4.93	20230427	4890	-34.76	20220831	2965	7.59	20221013	3.26	N	038460	500	101 억		467602	N	N	0	N	00	N
79	20230718	110429	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3175	-45	5	-1.40	55373040	17261	47.91	3250	3250	3175	4185	2255	3220	3207.99	2.31	0	-9293	3273	3246	3218	3191	3163	3232	3177	101	965	500	2310	5	1	20243611	643	88.19	0.64	12	0.09	36.00	4964.00	4890	20220831	-35.07	2965	20221013	7.08	3850	-17.53	20230220	3040	4.44	20230427	4890	-35.07	20220831	2965	7.08	20221013	3.26	N	038460	500	101 억		467602	N	N	0	N	00	N
80	20230718	100425	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3210	-10	5	-0.31	35714330	11094	30.79	3250	3250	3195	4185	2255	3220	3219.25	2.31	0	-6377	3273	3246	3218	3191	3163	3232	3177	101	965	500	2310	5	1	20243611	650	89.17	0.65	12	0.05	36.00	4964.00	4890	20220831	-34.36	2965	20221013	8.26	3850	-16.62	20230220	3040	5.59	20230427	4890	-34.36	20220831	2965	8.26	20221013	3.26	N	038460	500	101 억		467602	N	N	0	N	00	N
81	20230718	090425	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3250	30	2	0.93	3467750	1067	2.96	3250	3250	3250	4185	2255	3220	3250.00	2.31	0	0	3273	3246	3218	3191	3163	3232	3177	101	965	500	2310	5	1	20243611	658	90.28	0.65	12	0.01	36.00	4964.00	4890	20220831	-33.54	2965	20221013	9.61	3850	-15.58	20230220	3040	6.91	20230427	4890	-33.54	20220831	2965	9.61	20221013	3.26	N	038460	500	101 억		467602	N	N	0	N	00	N
82	20230717	160426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3220	-5	5	-0.16	115460930	36026	118.53	3245	3245	3190	4190	2260	3225	3204.93	2.32	0	-1213	3298	3261	3223	3186	3148	3242	3167	101	965	500	2320	5	1	20243611	652	89.44	0.65	12	0.18	36.00	4964.00	4890	20220831	-34.15	2965	20221013	8.60	3850	-16.36	20230220	3040	5.92	20230427	4890	-34.15	20220831	2965	8.60	20221013	3.26	N	038460	500	101 억		469249	N	N	0	N	00	N
83	20230717	150424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3205	-20	5	-0.62	108055710	33720	110.94	3245	3245	3190	4190	2260	3225	3204.50	2.32	0	-1085	3298	3261	3223	3186	3148	3242	3167	101	965	500	2320	5	1	20243611	649	89.03	0.65	12	0.17	36.00	4964.00	4890	20220831	-34.46	2965	20221013	8.09	3850	-16.75	20230220	3040	5.43	20230427	4890	-34.46	20220831	2965	8.09	20221013	3.26	N	038460	500	101 억		469249	N	N	0	N	00	N
84	20230717	140425	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3225	0	3	0.00	96513585	30123	99.11	3245	3245	3190	4190	2260	3225	3203.98	2.32	0	-1298	3298	3261	3223	3186	3148	3242	3167	101	965	500	2320	5	1	20243611	653	89.58	0.65	12	0.15	36.00	4964.00	4890	20220831	-34.05	2965	20221013	8.77	3850	-16.23	20230220	3040	6.09	20230427	4890	-34.05	20220831	2965	8.77	20221013	3.26	N	038460	500	101 억		469249	N	N	0	N	00	N
85	20230717	130422	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3240	15	2	0.47	87239590	27247	89.64	3245	3245	3190	4190	2260	3225	3201.81	2.32	0	-1288	3298	3261	3223	3186	3148	3242	3167	101	965	500	2320	5	1	20243611	656	90.00	0.65	12	0.13	36.00	4964.00	4890	20220831	-33.74	2965	20221013	9.27	3850	-15.84	20230220	3040	6.58	20230427	4890	-33.74	20220831	2965	9.27	20221013	3.26	N	038460	500	101 억		469249	N	N	0	N	00	N
86	20230717	120427	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3210	-15	5	-0.47	75487100	23586	77.60	3245	3245	3190	4190	2260	3225	3200.50	2.32	0	-1409	3298	3261	3223	3186	3148	3242	3167	101	965	500	2320	5	1	20243611	650	89.17	0.65	12	0.12	36.00	4964.00	4890	20220831	-34.36	2965	20221013	8.26	3850	-16.62	20230220	3040	5.59	20230427	4890	-34.36	20220831	2965	8.26	20221013	3.26	N	038460	500	101 억		469249	N	N	0	N	00	N
87	20230717	110422	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3210	-15	5	-0.47	72458375	22642	74.49	3245	3245	3190	4190	2260	3225	3200.18	2.32	0	-2061	3298	3261	3223	3186	3148	3242	3167	101	965	500	2320	5	1	20243611	650	89.17	0.65	12	0.11	36.00	4964.00	4890	20220831	-34.36	2965	20221013	8.26	3850	-16.62	20230220	3040	5.59	20230427	4890	-34.36	20220831	2965	8.26	20221013	3.26	N	038460	500	101 억		469249	N	N	0	N	00	N
88	20230717	100424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3190	-35	5	-1.09	57317055	17918	58.95	3245	3245	3190	4190	2260	3225	3198.85	2.32	0	-3524	3298	3261	3223	3186	3148	3242	3167	101	965	500	2320	5	1	20243611	646	88.61	0.64	12	0.09	36.00	4964.00	4890	20220831	-34.76	2965	20221013	7.59	3850	-17.14	20230220	3040	4.93	20230427	4890	-34.76	20220831	2965	7.59	20221013	3.26	N	038460	500	101 억		469249	N	N	0	N	00	N
89	20230717	090423	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3220	-5	5	-0.16	6467880	2008	6.61	3245	3245	3195	4190	2260	3225	3221.06	2.32	0	-1834	3298	3261	3223	3186	3148	3242	3167	101	965	500	2320	5	1	20243611	652	89.44	0.65	12	0.01	36.00	4964.00	4890	20220831	-34.15	2965	20221013	8.60	3850	-16.36	20230220	3040	5.92	20230427	4890	-34.15	20220831	2965	8.60	20221013	3.26	N	038460	500	101 억		469249	N	N	0	N	00	N
90	20230714	160422	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3225	-15	5	-0.46	97585835	30395	163.33	3260	3260	3185	4210	2270	3240	3210.59	2.35	0	-7056	3313	3276	3243	3206	3173	3260	3190	101	970	500	2330	5	1	20243611	653	89.58	0.65	12	0.15	36.00	4964.00	4890	20220831	-34.05	2965	20221013	8.77	3850	-16.23	20230220	3040	6.09	20230427	4890	-34.05	20220831	2965	8.77	20221013	3.25	N	038460	500	101 억		476305	N	N	0	N	00	N
91	20230714	150424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3220	-20	5	-0.62	69686495	21712	116.67	3260	3260	3185	4210	2270	3240	3209.58	2.35	0	-6560	3313	3276	3243	3206	3173	3260	3190	101	970	500	2330	5	1	20243611	652	89.44	0.65	12	0.11	36.00	4964.00	4890	20220831	-34.15	2965	20221013	8.60	3850	-16.36	20230220	3040	5.92	20230427	4890	-34.15	20220831	2965	8.60	20221013	3.25	N	038460	500	101 억		476305	N	N	0	N	00	N
92	20230714	140426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3220	-20	5	-0.62	49486795	15423	82.88	3260	3260	3185	4210	2270	3240	3208.64	2.35	0	-6356	3313	3276	3243	3206	3173	3260	3190	101	970	500	2330	5	1	20243611	652	89.44	0.65	12	0.08	36.00	4964.00	4890	20220831	-34.15	2965	20221013	8.60	3850	-16.36	20230220	3040	5.92	20230427	4890	-34.15	20220831	2965	8.60	20221013	3.25	N	038460	500	101 억		476305	N	N	0	N	00	N
93	20230714	130421	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3220	-20	5	-0.62	47338120	14755	79.29	3260	3260	3185	4210	2270	3240	3208.28	2.35	0	-5952	3313	3276	3243	3206	3173	3260	3190	101	970	500	2330	5	1	20243611	652	89.44	0.65	12	0.07	36.00	4964.00	4890	20220831	-34.15	2965	20221013	8.60	3850	-16.36	20230220	3040	5.92	20230427	4890	-34.15	20220831	2965	8.60	20221013	3.25	N	038460	500	101 억		476305	N	N	0	N	00	N
94	20230714	120422	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3220	-20	5	-0.62	44663215	13923	74.82	3260	3260	3185	4210	2270	3240	3207.87	2.35	0	-6008	3313	3276	3243	3206	3173	3260	3190	101	970	500	2330	5	1	20243611	652	89.44	0.65	12	0.07	36.00	4964.00	4890	20220831	-34.15	2965	20221013	8.60	3850	-16.36	20230220	3040	5.92	20230427	4890	-34.15	20220831	2965	8.60	20221013	3.25	N	038460	500	101 억		476305	N	N	0	N	00	N
95	20230714	110423	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3220	-20	5	-0.62	37722655	11768	63.24	3260	3260	3185	4210	2270	3240	3205.53	2.35	0	-5336	3313	3276	3243	3206	3173	3260	3190	101	970	500	2330	5	1	20243611	652	89.44	0.65	12	0.06	36.00	4964.00	4890	20220831	-34.15	2965	20221013	8.60	3850	-16.36	20230220	3040	5.92	20230427	4890	-34.15	20220831	2965	8.60	20221013	3.25	N	038460	500	101 억		476305	N	N	0	N	00	N
96	20230714	100426	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3195	-45	5	-1.39	29487230	9195	49.41	3260	3260	3185	4210	2270	3240	3206.88	2.35	0	-5597	3313	3276	3243	3206	3173	3260	3190	101	970	500	2330	5	1	20243611	647	88.75	0.64	12	0.05	36.00	4964.00	4890	20220831	-34.66	2965	20221013	7.76	3850	-17.01	20230220	3040	5.10	20230427	4890	-34.66	20220831	2965	7.76	20221013	3.25	N	038460	500	101 억		476305	N	N	0	N	00	N
97	20230714	090424	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3260	20	2	0.62	475740	146	0.78	3260	3260	3245	4210	2270	3240	3258.49	2.35	0	-16	3313	3276	3243	3206	3173	3260	3190	101	970	500	2330	5	1	20243611	660	90.56	0.66	12	0.00	36.00	4964.00	4890	20220831	-33.33	2965	20221013	9.95	3850	-15.32	20230220	3040	7.24	20230427	4890	-33.33	20220831	2965	9.95	20221013	3.25	N	038460	500	101 억		476305	N	N	0	N	00	N
98	20230713	160422	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3240	35	2	1.09	60325740	18609	24.96	3255	3280	3210	4165	2245	3205	3241.75	2.35	0	3353	3371	3287	3236	3152	3101	3262	3127	101	960	500	2300	5	1	20243611	656	90.00	0.65	12	0.09	36.00	4964.00	5030	20220712	-35.59	2965	20221013	9.27	3850	-15.84	20230220	3040	6.58	20230427	4890	-33.74	20220831	2965	9.27	20221013	3.24	N	038460	500	101 억		475533	N	N	0	N	00	N
99	20230713	150418	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3240	35	2	1.09	54935350	16941	22.72	3255	3280	3210	4165	2245	3205	3242.75	2.35	0	3452	3371	3287	3236	3152	3101	3262	3127	101	960	500	2300	5	1	20243611	656	90.00	0.65	12	0.08	36.00	4964.00	5030	20220712	-35.59	2965	20221013	9.27	3850	-15.84	20230220	3040	6.58	20230427	4890	-33.74	20220831	2965	9.27	20221013	3.24	N	038460	500	101 억		475533	N	N	0	N	00	N
100	20230713	140417	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3230	25	2	0.78	47281535	14576	19.55	3255	3280	3210	4165	2245	3205	3243.79	2.35	0	3656	3371	3287	3236	3152	3101	3262	3127	101	960	500	2300	5	1	20243611	654	89.72	0.65	12	0.07	36.00	4964.00	5030	20220712	-35.79	2965	20221013	8.94	3850	-16.10	20230220	3040	6.25	20230427	4890	-33.95	20220831	2965	8.94	20221013	3.24	N	038460	500	101 억		475533	N	N	0	N	00	N
101	20230713	130420	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3245	40	2	1.25	36691795	11300	15.16	3255	3280	3210	4165	2245	3205	3247.06	2.35	0	4479	3371	3287	3236	3152	3101	3262	3127	101	960	500	2300	5	1	20243611	657	90.14	0.65	12	0.06	36.00	4964.00	5030	20220712	-35.49	2965	20221013	9.44	3850	-15.71	20230220	3040	6.74	20230427	4890	-33.64	20220831	2965	9.44	20221013	3.24	N	038460	500	101 억		475533	N	N	0	N	00	N
102	20230713	120417	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3250	45	2	1.40	34331085	10572	14.18	3255	3280	3210	4165	2245	3205	3247.36	2.35	0	4534	3371	3287	3236	3152	3101	3262	3127	101	960	500	2300	5	1	20243611	658	90.28	0.65	12	0.05	36.00	4964.00	5030	20220712	-35.39	2965	20221013	9.61	3850	-15.58	20230220	3040	6.91	20230427	4890	-33.54	20220831	2965	9.61	20221013	3.24	N	038460	500	101 억		475533	N	N	0	N	00	N
103	20230713	110421	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3265	60	2	1.87	31049485	9563	12.83	3255	3280	3210	4165	2245	3205	3246.84	2.35	0	4395	3371	3287	3236	3152	3101	3262	3127	101	960	500	2300	5	1	20243611	661	90.69	0.66	12	0.05	36.00	4964.00	5030	20220712	-35.09	2965	20221013	10.12	3850	-15.19	20230220	3040	7.40	20230427	4890	-33.23	20220831	2965	10.12	20221013	3.24	N	038460	500	101 억		475533	N	N	0	N	00	N
104	20230713	100420	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3275	70	2	2.18	30197300	9302	12.48	3255	3280	3210	4165	2245	3205	3246.32	2.35	0	4528	3371	3287	3236	3152	3101	3262	3127	101	960	500	2300	5	1	20243611	663	90.97	0.66	12	0.05	36.00	4964.00	5030	20220712	-34.89	2965	20221013	10.46	3850	-14.94	20230220	3040	7.73	20230427	4890	-33.03	20220831	2965	10.46	20221013	3.24	N	038460	500	101 억		475533	N	N	0	N	00	N
105	20230713	090344	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3225	20	2	0.62	2049200	634	0.85	3255	3255	3210	4165	2245	3205	3232.18	2.35	0	16	3371	3287	3236	3152	3101	3262	3127	101	960	500	2300	5	1	20243611	653	89.58	0.65	12	0.00	36.00	4964.00	5030	20220712	-35.88	2965	20221013	8.77	3850	-16.23	20230220	3040	6.09	20230427	4890	-34.05	20220831	2965	8.77	20221013	3.24	N	038460	500	101 억		475533	N	N	0	N	00	N
106	20230712	160417	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3205	-35	5	-1.08	239760955	74429	246.82	3320	3320	3185	4210	2270	3240	3221.30	2.38	0	-7370	3293	3266	3243	3216	3193	3265	3215	101	970	500	2330	5	1	20243611	649	89.03	0.65	12	0.37	36.00	4964.00	5030	20220712	-36.28	2965	20221013	8.09	3850	-16.75	20230220	3040	5.43	20230427	5030	-36.28	20220712	2965	8.09	20221013	3.27	N	038460	500	101 억		482272	N	N	0	N	00	N
107	20230712	150415	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3195	-45	5	-1.39	230261630	71465	236.99	3320	3320	3185	4210	2270	3240	3221.98	2.38	0	-5799	3293	3266	3243	3216	3193	3265	3215	101	970	500	2330	5	1	20243611	647	88.75	0.64	12	0.35	36.00	4964.00	5030	20220712	-36.48	2965	20221013	7.76	3850	-17.01	20230220	3040	5.10	20230427	5030	-36.48	20220712	2965	7.76	20221013	3.27	N	038460	500	101 억		482272	N	N	0	N	00	N
108	20230712	140413	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3210	-30	5	-0.93	180096270	55792	185.02	3320	3320	3200	4210	2270	3240	3227.96	2.38	0	-7200	3293	3266	3243	3216	3193	3265	3215	101	970	500	2330	5	1	20243611	650	89.17	0.65	12	0.28	36.00	4964.00	5030	20220712	-36.18	2965	20221013	8.26	3850	-16.62	20230220	3040	5.59	20230427	5030	-36.18	20220712	2965	8.26	20221013	3.27	N	038460	500	101 억		482272	N	N	0	N	00	N
109	20230712	130416	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3240	0	3	0.00	103893415	32054	106.30	3320	3320	3215	4210	2270	3240	3241.21	2.38	0	-7524	3293	3266	3243	3216	3193	3265	3215	101	970	500	2330	5	1	20243611	656	90.00	0.65	12	0.16	36.00	4964.00	5030	20220712	-35.59	2965	20221013	9.27	3850	-15.84	20230220	3040	6.58	20230427	5030	-35.59	20220712	2965	9.27	20221013	3.27	N	038460	500	101 억		482272	N	N	0	N	00	N
110	20230712	120416	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3250	10	2	0.31	98801265	30481	101.08	3320	3320	3215	4210	2270	3240	3241.41	2.38	0	-7459	3293	3266	3243	3216	3193	3265	3215	101	970	500	2330	5	1	20243611	658	90.28	0.65	12	0.15	36.00	4964.00	5030	20220712	-35.39	2965	20221013	9.61	3850	-15.58	20230220	3040	6.91	20230427	5030	-35.39	20220712	2965	9.61	20221013	3.27	N	038460	500	101 억		482272	N	N	0	N	00	N
111	20230712	110415	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3260	20	2	0.62	81072970	25035	83.02	3320	3320	3215	4210	2270	3240	3238.37	2.38	0	-7258	3293	3266	3243	3216	3193	3265	3215	101	970	500	2330	5	1	20243611	660	90.56	0.66	12	0.12	36.00	4964.00	5030	20220712	-35.19	2965	20221013	9.95	3850	-15.32	20230220	3040	7.24	20230427	5030	-35.19	20220712	2965	9.95	20221013	3.27	N	038460	500	101 억		482272	N	N	0	N	00	N
112	20230712	100418	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3245	5	2	0.15	31151295	9593	31.81	3320	3320	3220	4210	2270	3240	3247.42	2.38	0	-3283	3293	3266	3243	3216	3193	3265	3215	101	970	500	2330	5	1	20243611	657	90.14	0.65	12	0.05	36.00	4964.00	5030	20220712	-35.49	2965	20221013	9.44	3850	-15.71	20230220	3040	6.74	20230427	5030	-35.49	20220712	2965	9.44	20221013	3.27	N	038460	500	101 억		482272	N	N	0	N	00	N
113	20230712	090416	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3285	45	2	1.39	6663425	2030	6.73	3320	3320	3255	4210	2270	3240	3286.06	2.38	0	357	3293	3266	3243	3216	3193	3265	3215	101	970	500	2330	5	1	20243611	665	91.25	0.66	12	0.01	36.00	4964.00	5030	20220712	-34.69	2965	20221013	10.79	3850	-14.68	20230220	3040	8.06	20230427	5030	-34.69	20220712	2965	10.79	20221013	3.27	N	038460	500	101 억		482272	N	N	0	N	00	N
114	20230711	160411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3240	0	3	0.00	97865075	30155	85.17	3240	3270	3220	4210	2270	3240	3245.40	2.40	0	-4024	3336	3287	3221	3172	3106	3312	3197	101	970	500	2330	5	1	20243611	656	90.00	0.65	12	0.15	36.00	4964.00	5030	20220712	-35.59	2965	20221013	9.27	3850	-15.84	20230220	3040	6.58	20230427	5030	-35.59	20220712	2965	9.27	20221013	3.26	N	038460	500	101 억		485676	N	N	0	N	00	N
115	20230711	150411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3230	-10	5	-0.31	93035375	28664	80.96	3240	3270	3220	4210	2270	3240	3245.72	2.40	0	-3719	3336	3287	3221	3172	3106	3312	3197	101	970	500	2330	5	1	20243611	654	89.72	0.65	12	0.14	36.00	4964.00	5030	20220712	-35.79	2965	20221013	8.94	3850	-16.10	20230220	3040	6.25	20230427	5030	-35.79	20220712	2965	8.94	20221013	3.26	N	038460	500	101 억		485676	N	N	0	N	00	N
116	20230711	140409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3245	5	2	0.15	79463840	24462	69.09	3240	3270	3225	4210	2270	3240	3248.46	2.40	0	-3200	3336	3287	3221	3172	3106	3312	3197	101	970	500	2330	5	1	20243611	657	90.14	0.65	12	0.12	36.00	4964.00	5030	20220712	-35.49	2965	20221013	9.44	3850	-15.71	20230220	3040	6.74	20230427	5030	-35.49	20220712	2965	9.44	20221013	3.26	N	038460	500	101 억		485676	N	N	0	N	00	N
117	20230711	130403	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3245	5	2	0.15	65973015	20294	57.32	3240	3270	3230	4210	2270	3240	3250.86	2.40	0	-2557	3336	3287	3221	3172	3106	3312	3197	101	970	500	2330	5	1	20243611	657	90.14	0.65	12	0.10	36.00	4964.00	5030	20220712	-35.49	2965	20221013	9.44	3850	-15.71	20230220	3040	6.74	20230427	5030	-35.49	20220712	2965	9.44	20221013	3.26	N	038460	500	101 억		485676	N	N	0	N	00	N
118	20230711	120412	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3260	20	2	0.62	56207515	17294	48.85	3240	3270	3230	4210	2270	3240	3250.12	2.40	0	-2154	3336	3287	3221	3172	3106	3312	3197	101	970	500	2330	5	1	20243611	660	90.56	0.66	12	0.09	36.00	4964.00	5030	20220712	-35.19	2965	20221013	9.95	3850	-15.32	20230220	3040	7.24	20230427	5030	-35.19	20220712	2965	9.95	20221013	3.26	N	038460	500	101 억		485676	N	N	0	N	00	N
119	20230711	110415	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3265	25	2	0.77	51785210	15935	45.01	3240	3270	3230	4210	2270	3240	3249.78	2.40	0	-1284	3336	3287	3221	3172	3106	3312	3197	101	970	500	2330	5	1	20243611	661	90.69	0.66	12	0.08	36.00	4964.00	5030	20220712	-35.09	2965	20221013	10.12	3850	-15.19	20230220	3040	7.40	20230427	5030	-35.09	20220712	2965	10.12	20221013	3.26	N	038460	500	101 억		485676	N	N	0	N	00	N
120	20230711	100413	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3240	0	3	0.00	29104220	8976	25.35	3240	3270	3230	4210	2270	3240	3242.45	2.40	0	751	3336	3287	3221	3172	3106	3312	3197	101	970	500	2330	5	1	20243611	656	90.00	0.65	12	0.04	36.00	4964.00	5030	20220712	-35.59	2965	20221013	9.27	3850	-15.84	20230220	3040	6.58	20230427	5030	-35.59	20220712	2965	9.27	20221013	3.26	N	038460	500	101 억		485676	N	N	0	N	00	N
121	20230711	090411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3260	20	2	0.62	6900355	2130	6.02	3240	3260	3235	4210	2270	3240	3239.60	2.40	0	275	3336	3287	3221	3172	3106	3312	3197	101	970	500	2330	5	1	20243611	660	90.56	0.66	12	0.01	36.00	4964.00	5030	20220712	-35.19	2965	20221013	9.95	3850	-15.32	20230220	3040	7.24	20230427	5030	-35.19	20220712	2965	9.95	20221013	3.26	N	038460	500	101 억		485676	N	N	0	N	00	N
122	20230710	160411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3240	50	2	1.57	113762810	35405	84.41	3160	3270	3155	4145	2235	3190	3213.17	2.41	0	-520	3296	3242	3201	3147	3106	3222	3127	101	955	500	2290	5	1	20243611	656	90.00	0.65	12	0.17	36.00	4964.00	5030	20220712	-35.59	2965	20221013	9.27	3850	-15.84	20230220	3040	6.58	20230427	5030	-35.59	20220712	2965	9.27	20221013	3.26	N	038460	500	101 억		487248	N	N	0	N	00	N
123	20230710	150409	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3210	20	2	0.63	105825410	32944	78.54	3160	3270	3155	4145	2235	3190	3212.28	2.41	0	156	3296	3242	3201	3147	3106	3222	3127	101	955	500	2290	5	1	20243611	650	89.17	0.65	12	0.16	36.00	4964.00	5030	20220712	-36.18	2965	20221013	8.26	3850	-16.62	20230220	3040	5.59	20230427	5030	-36.18	20220712	2965	8.26	20221013	3.26	N	038460	500	101 억		487248	N	N	0	N	00	N
124	20230710	140407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3240	50	2	1.57	83022050	25854	61.64	3160	3270	3155	4145	2235	3190	3211.19	2.41	0	13	3296	3242	3201	3147	3106	3222	3127	101	955	500	2290	5	1	20243611	656	90.00	0.65	12	0.13	36.00	4964.00	5030	20220712	-35.59	2965	20221013	9.27	3850	-15.84	20230220	3040	6.58	20230427	5030	-35.59	20220712	2965	9.27	20221013	3.26	N	038460	500	101 억		487248	N	N	0	N	00	N
125	20230710	130404	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3240	50	2	1.57	80369565	25034	59.68	3160	3270	3155	4145	2235	3190	3210.42	2.41	0	-5	3296	3242	3201	3147	3106	3222	3127	101	955	500	2290	5	1	20243611	656	90.00	0.65	12	0.12	36.00	4964.00	5030	20220712	-35.59	2965	20221013	9.27	3850	-15.84	20230220	3040	6.58	20230427	5030	-35.59	20220712	2965	9.27	20221013	3.26	N	038460	500	101 억		487248	N	N	0	N	00	N
126	20230710	120410	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3255	65	2	2.04	78561840	24473	58.35	3160	3270	3155	4145	2235	3190	3210.14	2.41	0	-46	3296	3242	3201	3147	3106	3222	3127	101	955	500	2290	5	1	20243611	659	90.42	0.66	12	0.12	36.00	4964.00	5030	20220712	-35.29	2965	20221013	9.78	3850	-15.45	20230220	3040	7.07	20230427	5030	-35.29	20220712	2965	9.78	20221013	3.26	N	038460	500	101 억		487248	N	N	0	N	00	N
127	20230710	110412	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3225	35	2	1.10	59693680	18645	44.45	3160	3240	3155	4145	2235	3190	3201.59	2.41	0	1334	3296	3242	3201	3147	3106	3222	3127	101	955	500	2290	5	1	20243611	653	89.58	0.65	12	0.09	36.00	4964.00	5030	20220712	-35.88	2965	20221013	8.77	3850	-16.23	20230220	3040	6.09	20230427	5030	-35.88	20220712	2965	8.77	20221013	3.26	N	038460	500	101 억		487248	N	N	0	N	00	N
128	20230710	100411	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3225	35	2	1.10	40561350	12714	30.31	3160	3230	3155	4145	2235	3190	3190.29	2.41	0	-56	3296	3242	3201	3147	3106	3222	3127	101	955	500	2290	5	1	20243611	653	89.58	0.65	12	0.06	36.00	4964.00	5030	20220712	-35.88	2965	20221013	8.77	3850	-16.23	20230220	3040	6.09	20230427	5030	-35.88	20220712	2965	8.77	20221013	3.26	N	038460	500	101 억		487248	N	N	0	N	00	N
129	20230710	090407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3160	-30	5	-0.94	8573930	2712	6.47	3160	3180	3155	4145	2235	3190	3161.48	2.41	0	94	3296	3242	3201	3147	3106	3222	3127	101	955	500	2290	5	1	20243611	640	87.78	0.64	12	0.01	36.00	4964.00	5030	20220712	-37.18	2965	20221013	6.58	3850	-17.92	20230220	3040	3.95	20230427	5030	-37.18	20220712	2965	6.58	20221013	3.26	N	038460	500	101 억		487248	N	N	0	N	00	N
130	20230707	160404	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3190	-65	5	-2.00	134028895	41944	77.74	3205	3255	3160	4230	2280	3255	3195.42	2.43	0	-5361	3408	3331	3283	3206	3158	3307	3182	101	975	500	2340	5	1	20243611	646	88.61	0.64	12	0.21	36.00	4964.00	5030	20220712	-36.58	2965	20221013	7.59	3850	-17.14	20230220	3040	4.93	20230427	5030	-36.58	20220712	2965	7.59	20221013	3.26	N	038460	500	101 억		492442	N	N	0	N	00	N
131	20230707	150407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3185	-70	5	-2.15	123613235	38681	71.70	3205	3255	3160	4230	2280	3255	3195.70	2.43	0	-6031	3408	3331	3283	3206	3158	3307	3182	101	975	500	2340	5	1	20243611	645	88.47	0.64	12	0.19	36.00	4964.00	5030	20220712	-36.68	2965	20221013	7.42	3850	-17.27	20230220	3040	4.77	20230427	5030	-36.68	20220712	2965	7.42	20221013	3.26	N	038460	500	101 억		492442	N	N	0	N	00	N
132	20230707	140414	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3195	-60	5	-1.84	99115530	31014	57.49	3205	3255	3160	4230	2280	3255	3195.82	2.43	0	-3910	3408	3331	3283	3206	3158	3307	3182	101	975	500	2340	5	1	20243611	647	88.75	0.64	12	0.15	36.00	4964.00	5030	20220712	-36.48	2965	20221013	7.76	3850	-17.01	20230220	3040	5.10	20230427	5030	-36.48	20220712	2965	7.76	20221013	3.26	N	038460	500	101 억		492442	N	N	0	N	00	N
133	20230707	130410	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3200	-55	5	-1.69	96108530	30074	55.74	3205	3255	3160	4230	2280	3255	3195.73	2.43	0	-3901	3408	3331	3283	3206	3158	3307	3182	101	975	500	2340	5	1	20243611	648	88.89	0.64	12	0.15	36.00	4964.00	5030	20220712	-36.38	2965	20221013	7.93	3850	-16.88	20230220	3040	5.26	20230427	5030	-36.38	20220712	2965	7.93	20221013	3.26	N	038460	500	101 억		492442	N	N	0	N	00	N
134	20230707	120410	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3185	-70	5	-2.15	92131645	28843	53.46	3205	3255	3160	4230	2280	3255	3194.24	2.43	0	-3630	3408	3331	3283	3206	3158	3307	3182	101	975	500	2340	5	1	20243611	645	88.47	0.64	12	0.14	36.00	4964.00	5030	20220712	-36.68	2965	20221013	7.42	3850	-17.27	20230220	3040	4.77	20230427	5030	-36.68	20220712	2965	7.42	20221013	3.26	N	038460	500	101 억		492442	N	N	0	N	00	N
135	20230707	110410	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3180	-75	5	-2.30	80623535	25233	46.77	3205	3255	3160	4230	2280	3255	3195.15	2.43	0	-2719	3408	3331	3283	3206	3158	3307	3182	101	975	500	2340	5	1	20243611	644	88.33	0.64	12	0.12	36.00	4964.00	5030	20220712	-36.78	2965	20221013	7.25	3850	-17.40	20230220	3040	4.61	20230427	5030	-36.78	20220712	2965	7.25	20221013	3.26	N	038460	500	101 억		492442	N	N	0	N	00	N
136	20230707	100408	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3190	-65	5	-2.00	35816360	11198	20.76	3205	3255	3160	4230	2280	3255	3198.44	2.43	0	-1506	3408	3331	3283	3206	3158	3307	3182	101	975	500	2340	5	1	20243611	646	88.61	0.64	12	0.06	36.00	4964.00	5030	20220712	-36.58	2965	20221013	7.59	3850	-17.14	20230220	3040	4.93	20230427	5030	-36.58	20220712	2965	7.59	20221013	3.26	N	038460	500	101 억		492442	N	N	0	N	00	N
137	20230707	090407	57	100.00	KOSDAQ		정보기기	N	N	N	N		N	3210	-45	5	-1.38	11877755	3701	6.86	3205	3255	3200	4230	2280	3255	3209.29	2.43	0	-585	3408	3331	3283	3206	3158	3307	3182	101	975	500	2340	5	1	20243611	650	89.17	0.65	12	0.02	36.00	4964.00	5030	20220712	-36.18	2965	20221013	8.26	3850	-16.62	20230220	3040	5.59	20230427	5030	-36.18	20220712	2965	8.26	20221013	3.26	N	038460	500	101 억		492442	N	N	0	N	00	N
138	20230706	160407	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3255	-80	5	-2.40	175954570	53950	260.18	3360	3360	3235	4335	2335	3335	3261.42	2.55	0	-23390	3365	3350	3325	3310	3285	3357	3317	101	1000	500	2400	5	1	20243611	659	90.42	0.66	12	0.27	36.00	4964.00	5030	20220712	-35.29	2965	20221013	9.78	3850	-15.45	20230220	3040	7.07	20230427	5030	-35.29	20220712	2965	9.78	20221013	3.26	N	038460	500	101 억		516069	N	N	0	N	00	N
139	20230706	150408	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3250	-85	5	-2.55	169104735	51842	250.01	3360	3360	3235	4335	2335	3335	3261.91	2.55	0	-21866	3365	3350	3325	3310	3285	3357	3317	101	1000	500	2400	5	1	20243611	658	90.28	0.65	12	0.26	36.00	4964.00	5030	20220712	-35.39	2965	20221013	9.61	3850	-15.58	20230220	3040	6.91	20230427	5030	-35.39	20220712	2965	9.61	20221013	3.26	N	038460	500	101 억		516069	N	N	0	N	00	N
140	20230706	140407	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3240	-95	5	-2.85	148253595	45453	219.20	3360	3360	3235	4335	2335	3335	3261.67	2.55	0	-18799	3365	3350	3325	3310	3285	3357	3317	101	1000	500	2400	5	1	20243611	656	90.00	0.65	12	0.22	36.00	4964.00	5030	20220712	-35.59	2965	20221013	9.27	3850	-15.84	20230220	3040	6.58	20230427	5030	-35.59	20220712	2965	9.27	20221013	3.26	N	038460	500	101 억		516069	N	N	0	N	00	N
141	20230706	130406	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3245	-90	5	-2.70	108448090	33187	160.05	3360	3360	3240	4335	2335	3335	3267.77	2.55	0	-13309	3365	3350	3325	3310	3285	3357	3317	101	1000	500	2400	5	1	20243611	657	90.14	0.65	12	0.16	36.00	4964.00	5030	20220712	-35.49	2965	20221013	9.44	3850	-15.71	20230220	3040	6.74	20230427	5030	-35.49	20220712	2965	9.44	20221013	3.26	N	038460	500	101 억		516069	N	N	0	N	00	N
142	20230706	120406	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3255	-80	5	-2.40	84841515	25924	125.02	3360	3360	3240	4335	2335	3335	3272.68	2.55	0	-9672	3365	3350	3325	3310	3285	3357	3317	101	1000	500	2400	5	1	20243611	659	90.42	0.66	12	0.13	36.00	4964.00	5030	20220712	-35.29	2965	20221013	9.78	3850	-15.45	20230220	3040	7.07	20230427	5030	-35.29	20220712	2965	9.78	20221013	3.26	N	038460	500	101 억		516069	N	N	0	N	00	N
143	20230706	110409	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3265	-70	5	-2.10	69735700	21291	102.68	3360	3360	3240	4335	2335	3335	3275.33	2.55	0	-9191	3365	3350	3325	3310	3285	3357	3317	101	1000	500	2400	5	1	20243611	661	90.69	0.66	12	0.11	36.00	4964.00	5030	20220712	-35.09	2965	20221013	10.12	3850	-15.19	20230220	3040	7.40	20230427	5030	-35.09	20220712	2965	10.12	20221013	3.26	N	038460	500	101 억		516069	N	N	0	N	00	N
144	20230706	100406	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3295	-40	5	-1.20	20244580	6111	29.47	3360	3360	3270	4335	2335	3335	3312.77	2.55	0	-5412	3365	3350	3325	3310	3285	3357	3317	101	1000	500	2400	5	1	20243611	667	91.53	0.66	12	0.03	36.00	4964.00	5030	20220712	-34.49	2965	20221013	11.13	3850	-14.42	20230220	3040	8.39	20230427	5030	-34.49	20220712	2965	11.13	20221013	3.26	N	038460	500	101 억		516069	N	N	0	N	00	N
145	20230706	090406	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3350	15	2	0.45	2480000	742	3.58	3360	3360	3330	4335	2335	3335	3342.42	2.55	0	-568	3365	3350	3325	3310	3285	3357	3317	101	1000	500	2400	5	1	20243611	678	93.06	0.67	12	0.00	36.00	4964.00	5030	20220712	-33.40	2965	20221013	12.98	3850	-12.99	20230220	3040	10.20	20230427	5030	-33.40	20220712	2965	12.98	20221013	3.26	N	038460	500	101 억		516069	N	N	0	N	00	N
146	20230705	160404	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3335	55	2	1.68	68895220	20726	23.59	3305	3340	3300	4260	2300	3280	3324.10	2.55	0	-1011	3416	3347	3306	3237	3196	3327	3217	101	980	500	2360	5	1	20243611	675	92.64	0.67	12	0.10	36.00	4964.00	5030	20220712	-33.70	2965	20221013	12.48	3850	-13.38	20230220	3040	9.70	20230427	5030	-33.70	20220712	2965	12.48	20221013	3.25	N	038460	500	101 억		517122	N	N	0	N	00	N
147	20230705	150404	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3335	55	2	1.68	61313080	18448	21.00	3305	3340	3300	4260	2300	3280	3323.56	2.55	0	-918	3416	3347	3306	3237	3196	3327	3217	101	980	500	2360	5	1	20243611	675	92.64	0.67	12	0.09	36.00	4964.00	5030	20220712	-33.70	2965	20221013	12.48	3850	-13.38	20230220	3040	9.70	20230427	5030	-33.70	20220712	2965	12.48	20221013	3.25	N	038460	500	101 억		517122	N	N	0	N	00	N
148	20230705	140400	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3335	55	2	1.68	44752140	13477	15.34	3305	3340	3300	4260	2300	3280	3320.63	2.55	0	-1516	3416	3347	3306	3237	3196	3327	3217	101	980	500	2360	5	1	20243611	675	92.64	0.67	12	0.07	36.00	4964.00	5030	20220712	-33.70	2965	20221013	12.48	3850	-13.38	20230220	3040	9.70	20230427	5030	-33.70	20220712	2965	12.48	20221013	3.25	N	038460	500	101 억		517122	N	N	0	N	00	N
149	20230705	130400	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3325	45	2	1.37	25055730	7547	8.59	3305	3330	3300	4260	2300	3280	3319.96	2.55	0	-392	3416	3347	3306	3237	3196	3327	3217	101	980	500	2360	5	1	20243611	673	92.36	0.67	12	0.04	36.00	4964.00	5030	20220712	-33.90	2965	20221013	12.14	3850	-13.64	20230220	3040	9.38	20230427	5030	-33.90	20220712	2965	12.14	20221013	3.25	N	038460	500	101 억		517122	N	N	0	N	00	N
150	20230705	120400	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3325	45	2	1.37	19387010	5840	6.65	3305	3330	3300	4260	2300	3280	3319.69	2.55	0	70	3416	3347	3306	3237	3196	3327	3217	101	980	500	2360	5	1	20243611	673	92.36	0.67	12	0.03	36.00	4964.00	5030	20220712	-33.90	2965	20221013	12.14	3850	-13.64	20230220	3040	9.38	20230427	5030	-33.90	20220712	2965	12.14	20221013	3.25	N	038460	500	101 억		517122	N	N	0	N	00	N
151	20230705	110403	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3300	20	2	0.61	14881165	4485	5.10	3305	3330	3300	4260	2300	3280	3317.99	2.55	0	390	3416	3347	3306	3237	3196	3327	3217	101	980	500	2360	5	1	20243611	668	91.67	0.66	12	0.02	36.00	4964.00	5030	20220712	-34.39	2965	20221013	11.30	3850	-14.29	20230220	3040	8.55	20230427	5030	-34.39	20220712	2965	11.30	20221013	3.25	N	038460	500	101 억		517122	N	N	0	N	00	N
152	20230705	100402	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3330	50	2	1.52	10959070	3301	3.76	3305	3330	3305	4260	2300	3280	3319.92	2.55	0	414	3416	3347	3306	3237	3196	3327	3217	101	980	500	2360	5	1	20243611	674	92.50	0.67	12	0.02	36.00	4964.00	5030	20220712	-33.80	2965	20221013	12.31	3850	-13.51	20230220	3040	9.54	20230427	5030	-33.80	20220712	2965	12.31	20221013	3.25	N	038460	500	101 억		517122	N	N	0	N	00	N
153	20230705	090401	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3315	35	2	1.07	1481875	448	0.51	3305	3315	3305	4260	2300	3280	3307.76	2.55	0	8	3416	3347	3306	3237	3196	3327	3217	101	980	500	2360	5	1	20243611	671	92.08	0.67	12	0.00	36.00	4964.00	5030	20220712	-34.10	2965	20221013	11.80	3850	-13.90	20230220	3040	9.05	20230427	5030	-34.10	20220712	2965	11.80	20221013	3.25	N	038460	500	101 억		517122	N	N	0	N	00	N
154	20230704	160400	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3280	-60	5	-1.80	289607665	87574	275.26	3375	3375	3265	4340	2340	3340	3306.98	2.53	0	4267	3426	3382	3341	3297	3256	3362	3277	101	1000	500	2400	5	1	20243611	664	91.11	0.66	12	0.43	36.00	4964.00	5030	20220712	-34.79	2965	20221013	10.62	3850	-14.81	20230220	3040	7.89	20230427	5030	-34.79	20220712	2965	10.62	20221013	3.26	N	038460	500	101 억		511659	N	N	0	N	00	N
155	20230704	150356	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3320	-20	5	-0.60	272712810	82458	259.18	3375	3375	3265	4340	2340	3340	3307.26	2.53	0	3094	3426	3382	3341	3297	3256	3362	3277	101	1000	500	2400	5	1	20243611	672	92.22	0.67	12	0.41	36.00	4964.00	5030	20220712	-34.00	2965	20221013	11.97	3850	-13.77	20230220	3040	9.21	20230427	5030	-34.00	20220712	2965	11.97	20221013	3.26	N	038460	500	101 억		511659	N	N	0	N	00	N
156	20230704	140400	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3315	-25	5	-0.75	267102630	80771	253.88	3375	3375	3265	4340	2340	3340	3306.88	2.53	0	3307	3426	3382	3341	3297	3256	3362	3277	101	1000	500	2400	5	1	20243611	671	92.08	0.67	12	0.40	36.00	4964.00	5030	20220712	-34.10	2965	20221013	11.80	3850	-13.90	20230220	3040	9.05	20230427	5030	-34.10	20220712	2965	11.80	20221013	3.26	N	038460	500	101 억		511659	N	N	0	N	00	N
157	20230704	130355	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3310	-30	5	-0.90	120777620	36518	114.78	3375	3375	3270	4340	2340	3340	3307.28	2.53	0	216	3426	3382	3341	3297	3256	3362	3277	101	1000	500	2400	5	1	20243611	670	91.94	0.67	12	0.18	36.00	4964.00	5030	20220712	-34.19	2965	20221013	11.64	3850	-14.03	20230220	3040	8.88	20230427	5030	-34.19	20220712	2965	11.64	20221013	3.26	N	038460	500	101 억		511659	N	N	0	N	00	N
158	20230704	120357	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3330	-10	5	-0.30	70079105	21082	66.26	3375	3375	3280	4340	2340	3340	3324.06	2.53	0	-1593	3426	3382	3341	3297	3256	3362	3277	101	1000	500	2400	5	1	20243611	674	92.50	0.67	12	0.10	36.00	4964.00	5030	20220712	-33.80	2965	20221013	12.31	3850	-13.51	20230220	3040	9.54	20230427	5030	-33.80	20220712	2965	12.31	20221013	3.26	N	038460	500	101 억		511659	N	N	0	N	00	N
159	20230704	110354	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3300	-40	5	-1.20	60619225	18231	57.30	3375	3375	3280	4340	2340	3340	3325.00	2.53	0	137	3426	3382	3341	3297	3256	3362	3277	101	1000	500	2400	5	1	20243611	668	91.67	0.66	12	0.09	36.00	4964.00	5030	20220712	-34.39	2965	20221013	11.30	3850	-14.29	20230220	3040	8.55	20230427	5030	-34.39	20220712	2965	11.30	20221013	3.26	N	038460	500	101 억		511659	N	N	0	N	00	N
160	20230704	100353	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3340	0	3	0.00	35522685	10625	33.40	3375	3375	3315	4340	2340	3340	3343.33	2.53	0	-333	3426	3382	3341	3297	3256	3362	3277	101	1000	500	2400	5	1	20243611	676	92.78	0.67	12	0.05	36.00	4964.00	5030	20220712	-33.60	2965	20221013	12.65	3850	-13.25	20230220	3040	9.87	20230427	5030	-33.60	20220712	2965	12.65	20221013	3.26	N	038460	500	101 억		511659	N	N	0	N	00	N
161	20230704	090354	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3340	0	3	0.00	8199685	2442	7.68	3375	3375	3340	4340	2340	3340	3358.33	2.53	0	224	3426	3382	3341	3297	3256	3362	3277	101	1000	500	2400	5	1	20243611	676	92.78	0.67	12	0.01	36.00	4964.00	5030	20220712	-33.60	2965	20221013	12.65	3850	-13.25	20230220	3040	9.87	20230427	5030	-33.60	20220712	2965	12.65	20221013	3.26	N	038460	500	101 억		511659	N	N	0	N	00	N
162	20230703	160350	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3340	60	2	1.83	105903655	31808	98.43	3385	3385	3300	4260	2300	3280	3329.57	2.54	0	-2315	3376	3327	3296	3247	3216	3312	3232	101	980	500	2360	5	1	20243611	676	92.78	0.67	12	0.16	36.00	4964.00	5030	20220712	-33.60	2965	20221013	12.65	3850	-13.25	20230220	3040	9.87	20230427	5030	-33.60	20220712	2965	12.65	20221013	3.24	N	038460	500	101 억		514495	N	N	0	N	00	N
163	20230703	150353	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3320	40	2	1.22	101165180	30386	94.03	3385	3385	3300	4260	2300	3280	3329.47	2.54	0	-2269	3376	3327	3296	3247	3216	3312	3232	101	980	500	2360	5	1	20243611	672	92.22	0.67	12	0.15	36.00	4964.00	5030	20220712	-34.00	2965	20221013	11.97	3850	-13.77	20230220	3040	9.21	20230427	5030	-34.00	20220712	2965	11.97	20221013	3.24	N	038460	500	101 억		514495	N	N	0	N	00	N
164	20230703	140352	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3340	60	2	1.83	82912005	24883	77.00	3385	3385	3300	4260	2300	3280	3332.24	2.54	0	-680	3376	3327	3296	3247	3216	3312	3232	101	980	500	2360	5	1	20243611	676	92.78	0.67	12	0.12	36.00	4964.00	5030	20220712	-33.60	2965	20221013	12.65	3850	-13.25	20230220	3040	9.87	20230427	5030	-33.60	20220712	2965	12.65	20221013	3.24	N	038460	500	101 억		514495	N	N	0	N	00	N
165	20230703	130351	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3335	55	2	1.68	66384495	19926	61.66	3385	3385	3300	4260	2300	3280	3331.76	2.54	0	689	3376	3327	3296	3247	3216	3312	3232	101	980	500	2360	5	1	20243611	675	92.64	0.67	12	0.10	36.00	4964.00	5030	20220712	-33.70	2965	20221013	12.48	3850	-13.38	20230220	3040	9.70	20230427	5030	-33.70	20220712	2965	12.48	20221013	3.24	N	038460	500	101 억		514495	N	N	0	N	00	N
166	20230703	120352	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3335	55	2	1.68	60785485	18240	56.44	3385	3385	3300	4260	2300	3280	3332.77	2.54	0	867	3376	3327	3296	3247	3216	3312	3232	101	980	500	2360	5	1	20243611	675	92.64	0.67	12	0.09	36.00	4964.00	5030	20220712	-33.70	2965	20221013	12.48	3850	-13.38	20230220	3040	9.70	20230427	5030	-33.70	20220712	2965	12.48	20221013	3.24	N	038460	500	101 억		514495	N	N	0	N	00	N
167	20230703	110351	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3345	65	2	1.98	52805295	15856	49.07	3385	3385	3300	4260	2300	3280	3330.56	2.54	0	1582	3376	3327	3296	3247	3216	3312	3232	101	980	500	2360	5	1	20243611	677	92.92	0.67	12	0.08	36.00	4964.00	5030	20220712	-33.50	2965	20221013	12.82	3850	-13.12	20230220	3040	10.03	20230427	5030	-33.50	20220712	2965	12.82	20221013	3.24	N	038460	500	101 억		514495	N	N	0	N	00	N
168	20230703	100346	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3340	60	2	1.83	33914075	10191	31.54	3385	3385	3300	4260	2300	3280	3328.22	2.54	0	1593	3376	3327	3296	3247	3216	3312	3232	101	980	500	2360	5	1	20243611	676	92.78	0.67	12	0.05	36.00	4964.00	5030	20220712	-33.60	2965	20221013	12.65	3850	-13.25	20230220	3040	9.87	20230427	5030	-33.60	20220712	2965	12.65	20221013	3.24	N	038460	500	101 억		514495	N	N	0	N	00	N
169	20230703	090346	00	60.00	KOSDAQ		정보기기	N	N	N	N	60	N	3375	95	2	2.90	4181590	1241	3.84	3385	3385	3330	4260	2300	3280	3375.70	2.54	0	67	3376	3327	3296	3247	3216	3312	3232	101	980	500	2360	5	1	20243611	683	93.75	0.68	12	0.01	36.00	4964.00	5030	20220712	-32.90	2965	20221013	13.83	3850	-12.34	20230220	3040	11.02	20230427	5030	-32.90	20220712	2965	13.83	20221013	3.24	N	038460	500	101 억		514495	N	N	0	N	00	N