KissMeData/045660/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	160504	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9230	80	2	0.87	154675450	16870	85.17	9150	9250	9100	11890	6410	9150	9168.26	3.14	0	2072	9330	9240	9170	9080	9010	9205	9045	41	2740	500	6400	10	1	8260000	762	14.22	0.82	12	0.20	649.00	11315.00	13800	20220816	-33.12	8000	20230103	15.38	11200	-17.59	20230608	8000	15.38	20230103	13800	-33.12	20220816	8000	15.38	20230103	4.61	N	045660	500	41 억		259175	N	N	0	N	00	N
3	20230731	150507	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9220	70	2	0.77	149853280	16348	82.54	9150	9250	9100	11890	6410	9150	9166.46	3.14	0	2033	9330	9240	9170	9080	9010	9205	9045	41	2740	500	6400	10	1	8260000	762	14.21	0.81	12	0.20	649.00	11315.00	13800	20220816	-33.19	8000	20230103	15.25	11200	-17.68	20230608	8000	15.25	20230103	13800	-33.19	20220816	8000	15.25	20230103	4.61	N	045660	500	41 억		259175	N	N	0	N	00	N
4	20230731	140507	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9210	60	2	0.66	136109790	14853	74.99	9150	9250	9100	11890	6410	9150	9163.79	3.14	0	1950	9330	9240	9170	9080	9010	9205	9045	41	2740	500	6400	10	1	8260000	761	14.19	0.81	12	0.18	649.00	11315.00	13800	20220816	-33.26	8000	20230103	15.12	11200	-17.77	20230608	8000	15.12	20230103	13800	-33.26	20220816	8000	15.12	20230103	4.61	N	045660	500	41 억		259175	N	N	0	N	00	N
5	20230731	130507	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9170	20	2	0.22	121139100	13228	66.78	9150	9200	9100	11890	6410	9150	9157.78	3.14	0	1744	9330	9240	9170	9080	9010	9205	9045	41	2740	500	6400	10	1	8260000	757	14.13	0.81	12	0.16	649.00	11315.00	13800	20220816	-33.55	8000	20230103	14.62	11200	-18.12	20230608	8000	14.62	20230103	13800	-33.55	20220816	8000	14.62	20230103	4.61	N	045660	500	41 억		259175	N	N	0	N	00	N
6	20230731	120512	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9170	20	2	0.22	98266770	10739	54.22	9150	9200	9100	11890	6410	9150	9150.46	3.14	0	1075	9330	9240	9170	9080	9010	9205	9045	41	2740	500	6400	10	1	8260000	757	14.13	0.81	12	0.13	649.00	11315.00	13800	20220816	-33.55	8000	20230103	14.62	11200	-18.12	20230608	8000	14.62	20230103	13800	-33.55	20220816	8000	14.62	20230103	4.61	N	045660	500	41 억		259175	N	N	0	N	00	N
7	20230731	110513	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9200	50	2	0.55	84296910	9214	46.52	9150	9200	9100	11890	6410	9150	9148.79	3.14	0	540	9330	9240	9170	9080	9010	9205	9045	41	2740	500	6400	10	1	8260000	760	14.18	0.81	12	0.11	649.00	11315.00	13800	20220816	-33.33	8000	20230103	15.00	11200	-17.86	20230608	8000	15.00	20230103	13800	-33.33	20220816	8000	15.00	20230103	4.61	N	045660	500	41 억		259175	N	N	0	N	00	N
8	20230731	100513	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9160	10	2	0.11	44355720	4856	24.52	9150	9190	9100	11890	6410	9150	9134.21	3.14	0	207	9330	9240	9170	9080	9010	9205	9045	41	2740	500	6400	10	1	8260000	757	14.11	0.81	12	0.06	649.00	11315.00	13800	20220816	-33.62	8000	20230103	14.50	11200	-18.21	20230608	8000	14.50	20230103	13800	-33.62	20220816	8000	14.50	20230103	4.61	N	045660	500	41 억		259175	N	N	0	N	00	N
9	20230731	090505	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9150	0	3	0.00	1848300	202	1.02	9150	9150	9150	11890	6410	9150	9150.00	3.14	0	-6	9330	9240	9170	9080	9010	9205	9045	41	2740	500	6400	10	1	8260000	756	14.10	0.81	12	0.00	649.00	11315.00	13800	20220816	-33.70	8000	20230103	14.38	11200	-18.30	20230608	8000	14.38	20230103	13800	-33.70	20220816	8000	14.38	20230103	4.61	N	045660	500	41 억		259175	N	N	0	N	00	N
10	20230728	160508	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9150	-30	5	-0.33	182159240	19797	85.79	9230	9260	9100	11930	6430	9180	9201.46	3.10	0	2781	9460	9320	9050	8910	8640	9390	8980	41	2750	500	6420	10	1	8260000	756	14.10	0.81	12	0.24	649.00	11315.00	13800	20220816	-33.70	8000	20230103	14.38	11200	-18.30	20230608	8000	14.38	20230103	13800	-33.70	20220816	8000	14.38	20230103	4.73	N	045660	500	41 억		256395	N	N	0	N	00	N
11	20230728	150507	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9160	-20	5	-0.22	177619120	19301	83.64	9230	9260	9100	11930	6430	9180	9202.59	3.10	0	2737	9460	9320	9050	8910	8640	9390	8980	41	2750	500	6420	10	1	8260000	757	14.11	0.81	12	0.23	649.00	11315.00	13800	20220816	-33.62	8000	20230103	14.50	11200	-18.21	20230608	8000	14.50	20230103	13800	-33.62	20220816	8000	14.50	20230103	4.73	N	045660	500	41 억		256395	N	N	0	N	00	N
12	20230728	140505	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9220	40	2	0.44	124118110	13472	58.38	9230	9260	9100	11930	6430	9180	9213.04	3.10	0	1248	9460	9320	9050	8910	8640	9390	8980	41	2750	500	6420	10	1	8260000	762	14.21	0.81	12	0.16	649.00	11315.00	13800	20220816	-33.19	8000	20230103	15.25	11200	-17.68	20230608	8000	15.25	20230103	13800	-33.19	20220816	8000	15.25	20230103	4.73	N	045660	500	41 억		256395	N	N	0	N	00	N
13	20230728	130508	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9230	50	2	0.54	105818970	11487	49.78	9230	9260	9100	11930	6430	9180	9212.06	3.10	0	1703	9460	9320	9050	8910	8640	9390	8980	41	2750	500	6420	10	1	8260000	762	14.22	0.82	12	0.14	649.00	11315.00	13800	20220816	-33.12	8000	20230103	15.38	11200	-17.59	20230608	8000	15.38	20230103	13800	-33.12	20220816	8000	15.38	20230103	4.73	N	045660	500	41 억		256395	N	N	0	N	00	N
14	20230728	120505	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9240	60	2	0.65	85437360	9280	40.21	9230	9260	9100	11930	6430	9180	9206.61	3.10	0	1229	9460	9320	9050	8910	8640	9390	8980	41	2750	500	6420	10	1	8260000	763	14.24	0.82	12	0.11	649.00	11315.00	13800	20220816	-33.04	8000	20230103	15.50	11200	-17.50	20230608	8000	15.50	20230103	13800	-33.04	20220816	8000	15.50	20230103	4.73	N	045660	500	41 억		256395	N	N	0	N	00	N
15	20230728	110509	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9250	70	2	0.76	76937960	8360	36.23	9230	9260	9100	11930	6430	9180	9203.11	3.10	0	989	9460	9320	9050	8910	8640	9390	8980	41	2750	500	6420	10	1	8260000	764	14.25	0.82	12	0.10	649.00	11315.00	13800	20220816	-32.97	8000	20230103	15.62	11200	-17.41	20230608	8000	15.62	20230103	13800	-32.97	20220816	8000	15.62	20230103	4.73	N	045660	500	41 억		256395	N	N	0	N	00	N
16	20230728	100505	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9220	40	2	0.44	45313090	4937	21.39	9230	9240	9100	11930	6430	9180	9178.26	3.10	0	-404	9460	9320	9050	8910	8640	9390	8980	41	2750	500	6420	10	1	8260000	762	14.21	0.81	12	0.06	649.00	11315.00	13800	20220816	-33.19	8000	20230103	15.25	11200	-17.68	20230608	8000	15.25	20230103	13800	-33.19	20220816	8000	15.25	20230103	4.73	N	045660	500	41 억		256395	N	N	0	N	00	N
17	20230728	090508	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9240	60	2	0.65	1347390	146	0.63	9230	9240	9210	11930	6430	9180	9228.70	3.10	0	-22	9460	9320	9050	8910	8640	9390	8980	41	2750	500	6420	10	1	8260000	763	14.24	0.82	12	0.00	649.00	11315.00	13800	20220816	-33.04	8000	20230103	15.50	11200	-17.50	20230608	8000	15.50	20230103	13800	-33.04	20220816	8000	15.50	20230103	4.73	N	045660	500	41 억		256395	N	N	0	N	00	N
18	20230727	160505	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9180	360	2	4.08	209686040	23076	22.60	8780	9190	8780	11460	6180	8820	9086.55	3.01	-9220	8113	9606	9212	8876	8482	8146	9045	8315	41	2640	500	6170	10	1	8260000	758	14.14	0.81	12	0.28	649.00	11315.00	13800	20220816	-33.48	8000	20230103	14.75	11200	-18.04	20230608	8000	14.75	20230103	13800	-33.48	20220816	8000	14.75	20230103	4.93	N	045660	500	41 억		248282	N	N	0	N	00	N
19	20230727	150506	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9190	370	2	4.20	205384420	22607	22.15	8780	9190	8780	11460	6180	8820	9084.99	3.01	-9220	8024	9606	9212	8876	8482	8146	9045	8315	41	2640	500	6170	10	1	8260000	759	14.16	0.81	12	0.27	649.00	11315.00	13800	20220816	-33.41	8000	20230103	14.88	11200	-17.95	20230608	8000	14.88	20230103	13800	-33.41	20220816	8000	14.88	20230103	4.93	N	045660	500	41 억		248282	N	N	0	N	00	N
20	20230727	140502	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9130	310	2	3.51	189208230	20839	20.41	8780	9190	8780	11460	6180	8820	9079.53	3.01	-9220	7196	9606	9212	8876	8482	8146	9045	8315	41	2640	500	6170	10	1	8260000	754	14.07	0.81	12	0.25	649.00	11315.00	13800	20220816	-33.84	8000	20230103	14.12	11200	-18.48	20230608	8000	14.12	20230103	13800	-33.84	20220816	8000	14.12	20230103	4.93	N	045660	500	41 억		248282	N	N	0	N	00	N
21	20230727	130503	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9180	360	2	4.08	163676200	18048	17.68	8780	9190	8780	11460	6180	8820	9068.94	3.01	-9220	6724	9606	9212	8876	8482	8146	9045	8315	41	2640	500	6170	10	1	8260000	758	14.14	0.81	12	0.22	649.00	11315.00	13800	20220816	-33.48	8000	20230103	14.75	11200	-18.04	20230608	8000	14.75	20230103	13800	-33.48	20220816	8000	14.75	20230103	4.93	N	045660	500	41 억		248282	N	N	0	N	00	N
22	20230727	120505	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9100	280	2	3.17	154854840	17082	16.73	8780	9190	8780	11460	6180	8820	9065.38	3.01	-9220	6709	9606	9212	8876	8482	8146	9045	8315	41	2640	500	6170	10	1	8260000	752	14.02	0.80	12	0.21	649.00	11315.00	13800	20220816	-34.06	8000	20230103	13.75	11200	-18.75	20230608	8000	13.75	20230103	13800	-34.06	20220816	8000	13.75	20230103	4.93	N	045660	500	41 억		248282	N	N	0	N	00	N
23	20230727	110504	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9190	370	2	4.20	143815090	15876	15.55	8780	9190	8780	11460	6180	8820	9058.65	3.01	-9220	6479	9606	9212	8876	8482	8146	9045	8315	41	2640	500	6170	10	1	8260000	759	14.16	0.81	12	0.19	649.00	11315.00	13800	20220816	-33.41	8000	20230103	14.88	11200	-17.95	20230608	8000	14.88	20230103	13800	-33.41	20220816	8000	14.88	20230103	4.93	N	045660	500	41 억		248282	N	N	0	N	00	N
24	20230727	100503	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9060	240	2	2.72	91963860	10211	10.00	8780	9150	8780	11460	6180	8820	9006.35	3.01	-9220	1890	9606	9212	8876	8482	8146	9045	8315	41	2640	500	6170	10	1	8260000	748	13.96	0.80	12	0.12	649.00	11315.00	13800	20220816	-34.35	8000	20230103	13.25	11200	-19.11	20230608	8000	13.25	20230103	13800	-34.35	20220816	8000	13.25	20230103	4.93	N	045660	500	41 억		248282	N	N	0	N	00	N
25	20230727	090504	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8920	100	2	1.13	21994170	2474	2.42	8780	9150	8780	11460	6180	8820	8890.13	3.01	-9220	859	9606	9212	8876	8482	8146	9045	8315	41	2640	500	6170	10	1	8260000	737	13.74	0.79	12	0.03	649.00	11315.00	13800	20220816	-35.36	8000	20230103	11.50	11200	-20.36	20230608	8000	11.50	20230103	13800	-35.36	20220816	8000	11.50	20230103	4.93	N	045660	500	41 억		248282	N	N	0	N	00	N
26	20230726	160502	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8820	-400	5	-4.34	899293900	101728	203.70	9200	9270	8540	11980	6460	9220	8840.19	3.12	0	-9116	9533	9376	9283	9126	9033	9330	9080	41	2760	500	6450	10	1	8260000	729	13.59	0.78	12	1.23	649.00	11315.00	13800	20220816	-36.09	8000	20230103	10.25	11200	-21.25	20230608	8000	10.25	20230103	13800	-36.09	20220816	8000	10.25	20230103	5.03	N	045660	500	41 억		257502	N	N	0	N	00	N
27	20230726	150505	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8780	-440	5	-4.77	883390050	99912	200.06	9200	9270	8540	11980	6460	9220	8841.68	3.12	0	-8715	9533	9376	9283	9126	9033	9330	9080	41	2760	500	6450	10	1	8260000	725	13.53	0.78	12	1.21	649.00	11315.00	13800	20220816	-36.38	8000	20230103	9.75	11200	-21.61	20230608	8000	9.75	20230103	13800	-36.38	20220816	8000	9.75	20230103	5.03	N	045660	500	41 억		257502	N	N	0	N	00	N
28	20230726	140503	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8700	-520	5	-5.64	830817520	93908	188.04	9200	9270	8540	11980	6460	9220	8847.14	3.12	0	-10518	9533	9376	9283	9126	9033	9330	9080	41	2760	500	6450	10	1	8260000	719	13.41	0.77	12	1.14	649.00	11315.00	13800	20220816	-36.96	8000	20230103	8.75	11200	-22.32	20230608	8000	8.75	20230103	13800	-36.96	20220816	8000	8.75	20230103	5.03	N	045660	500	41 억		257502	N	N	0	N	00	N
29	20230726	130501	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8630	-590	5	-6.40	728427800	82153	164.50	9200	9270	8540	11980	6460	9220	8866.72	3.12	0	-7283	9533	9376	9283	9126	9033	9330	9080	41	2760	500	6450	10	1	8260000	713	13.30	0.76	12	0.99	649.00	11315.00	13800	20220816	-37.46	8000	20230103	7.88	11200	-22.95	20230608	8000	7.88	20230103	13800	-37.46	20220816	8000	7.88	20230103	5.03	N	045660	500	41 억		257502	N	N	0	N	00	N
30	20230726	120502	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8730	-490	5	-5.31	585532620	65701	131.56	9200	9270	8540	11980	6460	9220	8912.08	3.12	0	-3278	9533	9376	9283	9126	9033	9330	9080	41	2760	500	6450	10	1	8260000	721	13.45	0.77	12	0.80	649.00	11315.00	13800	20220816	-36.74	8000	20230103	9.12	11200	-22.05	20230608	8000	9.12	20230103	13800	-36.74	20220816	8000	9.12	20230103	5.03	N	045660	500	41 억		257502	N	N	0	N	00	N
31	20230726	110459	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8800	-420	5	-4.56	525749180	58890	117.92	9200	9270	8540	11980	6460	9220	8927.65	3.12	0	-1781	9533	9376	9283	9126	9033	9330	9080	41	2760	500	6450	10	1	8260000	727	13.56	0.78	12	0.71	649.00	11315.00	13800	20220816	-36.23	8000	20230103	10.00	11200	-21.43	20230608	8000	10.00	20230103	13800	-36.23	20220816	8000	10.00	20230103	5.03	N	045660	500	41 억		257502	N	N	0	N	00	N
32	20230726	100504	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	8930	-290	5	-3.15	347257520	38602	77.30	9200	9270	8540	11980	6460	9220	8995.84	3.12	0	3201	9533	9376	9283	9126	9033	9330	9080	41	2760	500	6450	10	1	8260000	738	13.76	0.79	12	0.47	649.00	11315.00	13800	20220816	-35.29	8000	20230103	11.62	11200	-20.27	20230608	8000	11.62	20230103	13800	-35.29	20220816	8000	11.62	20230103	5.03	N	045660	500	41 억		257502	N	N	0	N	00	N
33	20230726	090459	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9110	-110	5	-1.19	35749140	3889	7.79	9200	9270	9100	11980	6460	9220	9192.37	3.12	0	-138	9533	9376	9283	9126	9033	9330	9080	41	2760	500	6450	10	1	8260000	752	14.04	0.81	12	0.05	649.00	11315.00	13800	20220816	-33.99	8000	20230103	13.88	11200	-18.66	20230608	8000	13.88	20230103	13800	-33.99	20220816	8000	13.88	20230103	5.03	N	045660	500	41 억		257502	N	N	0	N	00	N
34	20230725	160458	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9220	-170	5	-1.81	461265120	49817	67.68	9430	9440	9190	12200	6580	9390	9259.19	3.17	0	-1568	9776	9582	9426	9232	9076	9505	9155	41	2810	500	6570	10	1	8260000	762	14.21	0.81	12	0.60	649.00	11315.00	13800	20220816	-33.19	8000	20230103	15.25	11200	-17.68	20230608	8000	15.25	20230103	13800	-33.19	20220816	8000	15.25	20230103	5.05	N	045660	500	41 억		261732	N	N	0	N	00	N
35	20230725	150454	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9270	-120	5	-1.28	411480450	44408	60.33	9430	9440	9210	12200	6580	9390	9265.91	3.17	0	-2314	9776	9582	9426	9232	9076	9505	9155	41	2810	500	6570	10	1	8260000	766	14.28	0.82	12	0.54	649.00	11315.00	13800	20220816	-32.83	8000	20230103	15.88	11200	-17.23	20230608	8000	15.88	20230103	13800	-32.83	20220816	8000	15.88	20230103	5.05	N	045660	500	41 억		261732	N	N	0	N	00	N
36	20230725	140455	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9250	-140	5	-1.49	299931090	32310	43.89	9430	9440	9250	12200	6580	9390	9282.92	3.17	0	-1465	9776	9582	9426	9232	9076	9505	9155	41	2810	500	6570	10	1	8260000	764	14.25	0.82	12	0.39	649.00	11315.00	13800	20220816	-32.97	8000	20230103	15.62	11200	-17.41	20230608	8000	15.62	20230103	13800	-32.97	20220816	8000	15.62	20230103	5.05	N	045660	500	41 억		261732	N	N	0	N	00	N
37	20230725	130459	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9270	-120	5	-1.28	217134090	23365	31.74	9430	9440	9260	12200	6580	9390	9293.13	3.17	0	-1274	9776	9582	9426	9232	9076	9505	9155	41	2810	500	6570	10	1	8260000	766	14.28	0.82	12	0.28	649.00	11315.00	13800	20220816	-32.83	8000	20230103	15.88	11200	-17.23	20230608	8000	15.88	20230103	13800	-32.83	20220816	8000	15.88	20230103	5.05	N	045660	500	41 억		261732	N	N	0	N	00	N
38	20230725	120459	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9280	-110	5	-1.17	164513530	17687	24.03	9430	9440	9260	12200	6580	9390	9301.38	3.17	0	-6	9776	9582	9426	9232	9076	9505	9155	41	2810	500	6570	10	1	8260000	767	14.30	0.82	12	0.21	649.00	11315.00	13800	20220816	-32.75	8000	20230103	16.00	11200	-17.14	20230608	8000	16.00	20230103	13800	-32.75	20220816	8000	16.00	20230103	5.05	N	045660	500	41 억		261732	N	N	0	N	00	N
39	20230725	110457	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9290	-100	5	-1.06	110828320	11903	16.17	9430	9440	9280	12200	6580	9390	9310.96	3.17	0	1137	9776	9582	9426	9232	9076	9505	9155	41	2810	500	6570	10	1	8260000	767	14.31	0.82	12	0.14	649.00	11315.00	13800	20220816	-32.68	8000	20230103	16.12	11200	-17.05	20230608	8000	16.12	20230103	13800	-32.68	20220816	8000	16.12	20230103	5.05	N	045660	500	41 억		261732	N	N	0	N	00	N
40	20230725	100456	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9320	-70	5	-0.75	76767220	8238	11.19	9430	9440	9280	12200	6580	9390	9318.67	3.17	0	1372	9776	9582	9426	9232	9076	9505	9155	41	2810	500	6570	10	1	8260000	770	14.36	0.82	12	0.10	649.00	11315.00	13800	20220816	-32.46	8000	20230103	16.50	11200	-16.79	20230608	8000	16.50	20230103	13800	-32.46	20220816	8000	16.50	20230103	5.05	N	045660	500	41 억		261732	N	N	0	N	00	N
41	20230725	090456	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9400	10	2	0.11	3052440	324	0.44	9430	9440	9400	12200	6580	9390	9421.11	3.17	0	-81	9776	9582	9426	9232	9076	9505	9155	41	2810	500	6570	10	1	8260000	776	14.48	0.83	12	0.00	649.00	11315.00	13800	20220816	-31.88	8000	20230103	17.50	11200	-16.07	20230608	8000	17.50	20230103	13800	-31.88	20220816	8000	17.50	20230103	5.05	N	045660	500	41 억		261732	N	N	0	N	00	N
42	20230724	160457	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9390	-210	5	-2.19	687416750	73302	150.50	9620	9620	9270	12480	6720	9600	9377.87	3.02	0	13005	9906	9752	9676	9522	9446	9715	9485	41	2880	500	6720	10	1	8260000	776	14.47	0.83	12	0.89	649.00	11315.00	13800	20220816	-31.96	8000	20230103	17.38	11200	-16.16	20230608	8000	17.38	20230103	13800	-31.96	20220816	8000	17.38	20230103	5.06	N	045660	500	41 억		249805	N	N	0	N	00	N
43	20230724	150453	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9380	-220	5	-2.29	656217190	69972	143.66	9620	9620	9270	12480	6720	9600	9378.28	3.02	0	11352	9906	9752	9676	9522	9446	9715	9485	41	2880	500	6720	10	1	8260000	775	14.45	0.83	12	0.85	649.00	11315.00	13800	20220816	-32.03	8000	20230103	17.25	11200	-16.25	20230608	8000	17.25	20230103	13800	-32.03	20220816	8000	17.25	20230103	5.06	N	045660	500	41 억		249805	N	N	0	N	00	N
44	20230724	140453	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9340	-260	5	-2.71	564513690	60184	123.57	9620	9620	9270	12480	6720	9600	9379.80	3.02	0	4044	9906	9752	9676	9522	9446	9715	9485	41	2880	500	6720	10	1	8260000	771	14.39	0.83	12	0.73	649.00	11315.00	13800	20220816	-32.32	8000	20230103	16.75	11200	-16.61	20230608	8000	16.75	20230103	13800	-32.32	20220816	8000	16.75	20230103	5.06	N	045660	500	41 억		249805	N	N	0	N	00	N
45	20230724	130454	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9310	-290	5	-3.02	474610910	50517	103.72	9620	9620	9270	12480	6720	9600	9395.07	3.02	0	-1799	9906	9752	9676	9522	9446	9715	9485	41	2880	500	6720	10	1	8260000	769	14.35	0.82	12	0.61	649.00	11315.00	13800	20220816	-32.54	8000	20230103	16.38	11200	-16.88	20230608	8000	16.38	20230103	13800	-32.54	20220816	8000	16.38	20230103	5.06	N	045660	500	41 억		249805	N	N	0	N	00	N
46	20230724	120454	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9380	-220	5	-2.29	330898870	35081	72.03	9620	9620	9360	12480	6720	9600	9432.42	3.02	0	-3287	9906	9752	9676	9522	9446	9715	9485	41	2880	500	6720	10	1	8260000	775	14.45	0.83	12	0.42	649.00	11315.00	13800	20220816	-32.03	8000	20230103	17.25	11200	-16.25	20230608	8000	17.25	20230103	13800	-32.03	20220816	8000	17.25	20230103	5.06	N	045660	500	41 억		249805	N	N	0	N	00	N
47	20230724	110457	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9380	-220	5	-2.29	282905700	29956	61.50	9620	9620	9380	12480	6720	9600	9444.04	3.02	0	-3752	9906	9752	9676	9522	9446	9715	9485	41	2880	500	6720	10	1	8260000	775	14.45	0.83	12	0.36	649.00	11315.00	13800	20220816	-32.03	8000	20230103	17.25	11200	-16.25	20230608	8000	17.25	20230103	13800	-32.03	20220816	8000	17.25	20230103	5.06	N	045660	500	41 억		249805	N	N	0	N	00	N
48	20230724	100452	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9480	-120	5	-1.25	171325840	18084	37.13	9620	9620	9400	12480	6720	9600	9473.89	3.02	0	-2185	9906	9752	9676	9522	9446	9715	9485	41	2880	500	6720	10	1	8260000	783	14.61	0.84	12	0.22	649.00	11315.00	13800	20220816	-31.30	8000	20230103	18.50	11200	-15.36	20230608	8000	18.50	20230103	13800	-31.30	20220816	8000	18.50	20230103	5.06	N	045660	500	41 억		249805	N	N	0	N	00	N
49	20230724	090455	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9530	-70	5	-0.73	35882880	3755	7.71	9620	9620	9530	12480	6720	9600	9556.03	3.02	0	-2810	9906	9752	9676	9522	9446	9715	9485	41	2880	500	6720	10	1	8260000	787	14.68	0.84	12	0.05	649.00	11315.00	13800	20220816	-30.94	8000	20230103	19.12	11200	-14.91	20230608	8000	19.12	20230103	13800	-30.94	20220816	8000	19.12	20230103	5.06	N	045660	500	41 억		249805	N	N	0	N	00	N
50	20230721	160451	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9600	-110	5	-1.13	454974450	47085	135.61	9710	9830	9600	12620	6800	9710	9662.83	2.92	0	7735	10090	9900	9800	9610	9510	9850	9560	41	2910	500	6790	10	1	8260000	793	14.79	0.85	12	0.57	649.00	11315.00	13800	20220816	-30.43	8000	20230103	20.00	11200	-14.29	20230608	8000	20.00	20230103	13800	-30.43	20220816	8000	20.00	20230103	5.17	N	045660	500	41 억		241527	N	N	0	N	00	N
51	20230721	150453	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9640	-70	5	-0.72	379368940	39212	112.94	9710	9830	9600	12620	6800	9710	9674.82	2.92	0	8147	10090	9900	9800	9610	9510	9850	9560	41	2910	500	6790	10	1	8260000	796	14.85	0.85	12	0.47	649.00	11315.00	13800	20220816	-30.14	8000	20230103	20.50	11200	-13.93	20230608	8000	20.50	20230103	13800	-30.14	20220816	8000	20.50	20230103	5.17	N	045660	500	41 억		241527	N	N	0	N	00	N
52	20230721	140450	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9650	-60	5	-0.62	326758880	33750	97.21	9710	9830	9600	12620	6800	9710	9681.74	2.92	0	7961	10090	9900	9800	9610	9510	9850	9560	41	2910	500	6790	10	1	8260000	797	14.87	0.85	12	0.41	649.00	11315.00	13800	20220816	-30.07	8000	20230103	20.62	11200	-13.84	20230608	8000	20.62	20230103	13800	-30.07	20220816	8000	20.62	20230103	5.17	N	045660	500	41 억		241527	N	N	0	N	00	N
53	20230721	130452	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9730	20	2	0.21	282057730	29118	83.87	9710	9830	9600	12620	6800	9710	9686.71	2.92	0	8810	10090	9900	9800	9610	9510	9850	9560	41	2910	500	6790	10	1	8260000	804	14.99	0.86	12	0.35	649.00	11315.00	13800	20220816	-29.49	8000	20230103	21.62	11200	-13.12	20230608	8000	21.62	20230103	13800	-29.49	20220816	8000	21.62	20230103	5.17	N	045660	500	41 억		241527	N	N	0	N	00	N
54	20230721	120456	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9720	10	2	0.10	248844770	25698	74.01	9710	9830	9600	12620	6800	9710	9683.43	2.92	0	6549	10090	9900	9800	9610	9510	9850	9560	41	2910	500	6790	10	1	8260000	803	14.98	0.86	12	0.31	649.00	11315.00	13800	20220816	-29.57	8000	20230103	21.50	11200	-13.21	20230608	8000	21.50	20230103	13800	-29.57	20220816	8000	21.50	20230103	5.17	N	045660	500	41 억		241527	N	N	0	N	00	N
55	20230721	110454	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9730	20	2	0.21	150119900	15518	44.69	9710	9830	9600	12620	6800	9710	9673.92	2.92	0	4443	10090	9900	9800	9610	9510	9850	9560	41	2910	500	6790	10	1	8260000	804	14.99	0.86	12	0.19	649.00	11315.00	13800	20220816	-29.49	8000	20230103	21.62	11200	-13.12	20230608	8000	21.62	20230103	13800	-29.49	20220816	8000	21.62	20230103	5.17	N	045660	500	41 억		241527	N	N	0	N	00	N
56	20230721	100453	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9760	50	2	0.51	131536490	13613	39.21	9710	9830	9600	12620	6800	9710	9662.56	2.92	0	3967	10090	9900	9800	9610	9510	9850	9560	41	2910	500	6790	10	1	8260000	806	15.04	0.86	12	0.16	649.00	11315.00	13800	20220816	-29.28	8000	20230103	22.00	11200	-12.86	20230608	8000	22.00	20230103	13800	-29.28	20220816	8000	22.00	20230103	5.17	N	045660	500	41 억		241527	N	N	0	N	00	N
57	20230721	090455	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9650	-60	5	-0.62	35593140	3680	10.60	9710	9710	9650	12620	6800	9710	9672.05	2.92	0	887	10090	9900	9800	9610	9510	9850	9560	41	2910	500	6790	10	1	8260000	797	14.87	0.85	12	0.04	649.00	11315.00	13800	20220816	-30.07	8000	20230103	20.62	11200	-13.84	20230608	8000	20.62	20230103	13800	-30.07	20220816	8000	20.62	20230103	5.17	N	045660	500	41 억		241527	N	N	0	N	00	N
58	20230720	160451	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9710	-130	5	-1.32	337968440	34690	70.19	9790	9990	9700	12790	6890	9840	9742.53	2.96	0	-2937	10086	9962	9876	9752	9666	9920	9710	41	2950	500	6880	10	1	8260000	802	14.96	0.86	12	0.42	649.00	11315.00	13800	20220816	-29.64	8000	20230103	21.38	11200	-13.30	20230608	8000	21.38	20230103	13800	-29.64	20220816	8000	21.38	20230103	5.08	N	045660	500	41 억		244085	N	N	0	N	00	N
59	20230720	150449	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9720	-120	5	-1.22	300800010	30863	62.45	9790	9990	9700	12790	6890	9840	9746.30	2.96	0	-3095	10086	9962	9876	9752	9666	9920	9710	41	2950	500	6880	10	1	8260000	803	14.98	0.86	12	0.37	649.00	11315.00	13800	20220816	-29.57	8000	20230103	21.50	11200	-13.21	20230608	8000	21.50	20230103	13800	-29.57	20220816	8000	21.50	20230103	5.08	N	045660	500	41 억		244085	N	N	0	N	00	N
60	20230720	140448	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9720	-120	5	-1.22	268197820	27512	55.67	9790	9990	9700	12790	6890	9840	9748.39	2.96	0	-3176	10086	9962	9876	9752	9666	9920	9710	41	2950	500	6880	10	1	8260000	803	14.98	0.86	12	0.33	649.00	11315.00	13800	20220816	-29.57	8000	20230103	21.50	11200	-13.21	20230608	8000	21.50	20230103	13800	-29.57	20220816	8000	21.50	20230103	5.08	N	045660	500	41 억		244085	N	N	0	N	00	N
61	20230720	130448	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9790	-50	5	-0.51	213877930	21931	44.37	9790	9990	9700	12790	6890	9840	9752.31	2.96	0	-3251	10086	9962	9876	9752	9666	9920	9710	41	2950	500	6880	10	1	8260000	809	15.08	0.87	12	0.27	649.00	11315.00	13800	20220816	-29.06	8000	20230103	22.38	11200	-12.59	20230608	8000	22.38	20230103	13800	-29.06	20220816	8000	22.38	20230103	5.08	N	045660	500	41 억		244085	N	N	0	N	00	N
62	20230720	120454	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9810	-30	5	-0.30	208330060	21365	43.23	9790	9990	9700	12790	6890	9840	9751.00	2.96	0	-3095	10086	9962	9876	9752	9666	9920	9710	41	2950	500	6880	10	1	8260000	810	15.12	0.87	12	0.26	649.00	11315.00	13800	20220816	-28.91	8000	20230103	22.62	11200	-12.41	20230608	8000	22.62	20230103	13800	-28.91	20220816	8000	22.62	20230103	5.08	N	045660	500	41 억		244085	N	N	0	N	00	N
63	20230720	110451	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9800	-40	5	-0.41	174270410	17880	36.18	9790	9990	9700	12790	6890	9840	9746.67	2.96	0	-2662	10086	9962	9876	9752	9666	9920	9710	41	2950	500	6880	10	1	8260000	809	15.10	0.87	12	0.22	649.00	11315.00	13800	20220816	-28.99	8000	20230103	22.50	11200	-12.50	20230608	8000	22.50	20230103	13800	-28.99	20220816	8000	22.50	20230103	5.08	N	045660	500	41 억		244085	N	N	0	N	00	N
64	20230720	100447	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9730	-110	5	-1.12	150547680	15450	31.26	9790	9990	9700	12790	6890	9840	9744.19	2.96	0	-3073	10086	9962	9876	9752	9666	9920	9710	41	2950	500	6880	10	1	8260000	804	14.99	0.86	12	0.19	649.00	11315.00	13800	20220816	-29.49	8000	20230103	21.62	11200	-13.12	20230608	8000	21.62	20230103	13800	-29.49	20220816	8000	21.62	20230103	5.08	N	045660	500	41 억		244085	N	N	0	N	00	N
65	20230720	090447	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9800	-40	5	-0.41	2569800	262	0.53	9790	9990	9790	12790	6890	9840	9808.40	2.96	0	-175	10086	9962	9876	9752	9666	9920	9710	41	2950	500	6880	10	1	8260000	809	15.10	0.87	12	0.00	649.00	11315.00	13800	20220816	-28.99	8000	20230103	22.50	11200	-12.50	20230608	8000	22.50	20230103	13800	-28.99	20220816	8000	22.50	20230103	5.08	N	045660	500	41 억		244085	N	N	0	N	00	N
66	20230719	160457	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9840	-100	5	-1.01	487126520	49418	138.23	9930	10000	9790	12920	6960	9940	9857.27	2.85	0	8497	10213	10076	9993	9856	9773	10035	9815	41	2980	500	6950	10	1	8260000	813	15.16	0.87	12	0.60	649.00	11315.00	13800	20220816	-28.70	8000	20230103	23.00	11200	-12.14	20230608	8000	23.00	20230103	13800	-28.70	20220816	8000	23.00	20230103	5.10	N	045660	500	41 억		235588	N	N	0	N	00	N
67	20230719	150455	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9840	-100	5	-1.01	474308510	48115	134.58	9930	10000	9790	12920	6960	9940	9857.81	2.85	0	8954	10213	10076	9993	9856	9773	10035	9815	41	2980	500	6950	10	1	8260000	813	15.16	0.87	12	0.58	649.00	11315.00	13800	20220816	-28.70	8000	20230103	23.00	11200	-12.14	20230608	8000	23.00	20230103	13800	-28.70	20220816	8000	23.00	20230103	5.10	N	045660	500	41 억		235588	N	N	0	N	00	N
68	20230719	140456	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9860	-80	5	-0.80	464114230	47079	131.69	9930	10000	9790	12920	6960	9940	9858.20	2.85	0	8975	10213	10076	9993	9856	9773	10035	9815	41	2980	500	6950	10	1	8260000	814	15.19	0.87	12	0.57	649.00	11315.00	13800	20220816	-28.55	8000	20230103	23.25	11200	-11.96	20230608	8000	23.25	20230103	13800	-28.55	20220816	8000	23.25	20230103	5.10	N	045660	500	41 억		235588	N	N	0	N	00	N
69	20230719	130451	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9860	-80	5	-0.80	440482550	44675	124.96	9930	10000	9790	12920	6960	9940	9859.71	2.85	0	9610	10213	10076	9993	9856	9773	10035	9815	41	2980	500	6950	10	1	8260000	814	15.19	0.87	12	0.54	649.00	11315.00	13800	20220816	-28.55	8000	20230103	23.25	11200	-11.96	20230608	8000	23.25	20230103	13800	-28.55	20220816	8000	23.25	20230103	5.10	N	045660	500	41 억		235588	N	N	0	N	00	N
70	20230719	120455	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9900	-40	5	-0.40	339940780	34427	96.30	9930	10000	9790	12920	6960	9940	9874.25	2.85	0	8355	10213	10076	9993	9856	9773	10035	9815	41	2980	500	6950	10	1	8260000	818	15.25	0.87	12	0.42	649.00	11315.00	13800	20220816	-28.26	8000	20230103	23.75	11200	-11.61	20230608	8000	23.75	20230103	13800	-28.26	20220816	8000	23.75	20230103	5.10	N	045660	500	41 억		235588	N	N	0	N	00	N
71	20230719	110456	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9890	-50	5	-0.50	209546650	21243	59.42	9930	10000	9790	12920	6960	9940	9864.27	2.85	0	5633	10213	10076	9993	9856	9773	10035	9815	41	2980	500	6950	10	1	8260000	817	15.24	0.87	12	0.26	649.00	11315.00	13800	20220816	-28.33	8000	20230103	23.62	11200	-11.70	20230608	8000	23.62	20230103	13800	-28.33	20220816	8000	23.62	20230103	5.10	N	045660	500	41 억		235588	N	N	0	N	00	N
72	20230719	100453	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9850	-90	5	-0.91	141963880	14414	40.32	9930	10000	9790	12920	6960	9940	9849.03	2.85	0	1696	10213	10076	9993	9856	9773	10035	9815	41	2980	500	6950	10	1	8260000	814	15.18	0.87	12	0.17	649.00	11315.00	13800	20220816	-28.62	8000	20230103	23.12	11200	-12.05	20230608	8000	23.12	20230103	13800	-28.62	20220816	8000	23.12	20230103	5.10	N	045660	500	41 억		235588	N	N	0	N	00	N
73	20230719	090453	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9920	-20	5	-0.20	11368890	1148	3.21	9930	9940	9880	12920	6960	9940	9903.21	2.85	0	247	10213	10076	9993	9856	9773	10035	9815	41	2980	500	6950	10	1	8260000	819	15.29	0.88	12	0.01	649.00	11315.00	13800	20220816	-28.12	8000	20230103	24.00	11200	-11.43	20230608	8000	24.00	20230103	13800	-28.12	20220816	8000	24.00	20230103	5.10	N	045660	500	41 억		235588	N	N	0	N	00	N
74	20230718	160452	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9940	-150	5	-1.49	356003870	35750	196.19	10040	10130	9910	13110	7070	10090	9958.41	3.03	0	-14582	10283	10186	10053	9956	9823	10205	9975	41	3020	500	7060	10	1	8260000	821	15.32	0.88	12	0.43	649.00	11315.00	13800	20220816	-27.97	8000	20230103	24.25	11200	-11.25	20230608	8000	24.25	20230103	13800	-27.97	20220816	8000	24.25	20230103	5.03	N	045660	500	41 억		250133	N	N	0	N	00	N
75	20230718	150453	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9970	-120	5	-1.19	341862100	34328	188.39	10040	10130	9910	13110	7070	10090	9958.70	3.03	0	-14339	10283	10186	10053	9956	9823	10205	9975	41	3020	500	7060	10	1	8260000	824	15.36	0.88	12	0.42	649.00	11315.00	13800	20220816	-27.75	8000	20230103	24.62	11200	-10.98	20230608	8000	24.62	20230103	13800	-27.75	20220816	8000	24.62	20230103	5.03	N	045660	500	41 억		250133	N	N	0	N	00	N
76	20230718	140450	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9930	-160	5	-1.59	283649800	28474	156.26	10040	10130	9910	13110	7070	10090	9961.71	3.03	0	-12603	10283	10186	10053	9956	9823	10205	9975	41	3020	500	7060	10	1	8260000	820	15.30	0.88	12	0.34	649.00	11315.00	13800	20220816	-28.04	8000	20230103	24.12	11200	-11.34	20230608	8000	24.12	20230103	13800	-28.04	20220816	8000	24.12	20230103	5.03	N	045660	500	41 억		250133	N	N	0	N	00	N
77	20230718	130450	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9970	-120	5	-1.19	256067600	25702	141.05	10040	10130	9910	13110	7070	10090	9962.94	3.03	0	-12317	10283	10186	10053	9956	9823	10205	9975	41	3020	500	7060	10	1	8260000	824	15.36	0.88	12	0.31	649.00	11315.00	13800	20220816	-27.75	8000	20230103	24.62	11200	-10.98	20230608	8000	24.62	20230103	13800	-27.75	20220816	8000	24.62	20230103	5.03	N	045660	500	41 억		250133	N	N	0	N	00	N
78	20230718	120452	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9920	-170	5	-1.68	205362210	20594	113.02	10040	10130	9910	13110	7070	10090	9971.94	3.03	0	-10073	10283	10186	10053	9956	9823	10205	9975	41	3020	500	7060	10	1	8260000	819	15.29	0.88	12	0.25	649.00	11315.00	13800	20220816	-28.12	8000	20230103	24.00	11200	-11.43	20230608	8000	24.00	20230103	13800	-28.12	20220816	8000	24.00	20230103	5.03	N	045660	500	41 억		250133	N	N	0	N	00	N
79	20230718	110454	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9960	-130	5	-1.29	137976920	13811	75.79	10040	10130	9940	13110	7070	10090	9990.36	3.03	0	-9242	10283	10186	10053	9956	9823	10205	9975	41	3020	500	7060	10	1	8260000	823	15.35	0.88	12	0.17	649.00	11315.00	13800	20220816	-27.83	8000	20230103	24.50	11200	-11.07	20230608	8000	24.50	20230103	13800	-27.83	20220816	8000	24.50	20230103	5.03	N	045660	500	41 억		250133	N	N	0	N	00	N
80	20230718	100449	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10020	-70	5	-0.69	53217750	5309	29.14	10040	10130	9990	13110	7070	10090	10024.06	3.03	0	-3038	10283	10186	10053	9956	9823	10205	9975	41	3020	500	7060	10	1	8260000	828	15.44	0.89	12	0.06	649.00	11315.00	13800	20220816	-27.39	8000	20230103	25.25	11200	-10.54	20230608	8000	25.25	20230103	13800	-27.39	20220816	8000	25.25	20230103	5.03	N	045660	500	41 억		250133	N	N	0	N	00	N
81	20230718	090450	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10110	20	2	0.20	5376440	535	2.94	10040	10120	10020	13110	7070	10090	10049.42	3.03	0	-34	10283	10186	10053	9956	9823	10205	9975	41	3020	500	7060	10	1	8260000	835	15.58	0.89	12	0.01	649.00	11315.00	13800	20220816	-26.74	8000	20230103	26.37	11200	-9.73	20230608	8000	26.37	20230103	13800	-26.74	20220816	8000	26.37	20230103	5.03	N	045660	500	41 억		250133	N	N	0	N	00	N
82	20230717	160450	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10090	50	2	0.50	182763420	18221	119.49	10090	10150	9920	13050	7030	10040	10030.37	3.01	0	1315	10280	10160	10080	9960	9880	10120	9920	41	3010	500	7020	10	1	8260000	833	15.55	0.89	12	0.22	649.00	11315.00	13800	20220816	-26.88	8000	20230103	26.12	11200	-9.91	20230608	8000	26.12	20230103	13800	-26.88	20220816	8000	26.12	20230103	5.05	N	045660	500	41 억		248853	N	N	0	N	00	N
83	20230717	150447	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10090	50	2	0.50	172011430	17153	112.49	10090	10150	9920	13050	7030	10040	10028.07	3.01	0	1227	10280	10160	10080	9960	9880	10120	9920	41	3010	500	7020	10	1	8260000	833	15.55	0.89	12	0.21	649.00	11315.00	13800	20220816	-26.88	8000	20230103	26.12	11200	-9.91	20230608	8000	26.12	20230103	13800	-26.88	20220816	8000	26.12	20230103	5.05	N	045660	500	41 억		248853	N	N	0	N	00	N
84	20230717	140449	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10010	-30	5	-0.30	164309780	16387	107.46	10090	10150	9920	13050	7030	10040	10026.84	3.01	0	1293	10280	10160	10080	9960	9880	10120	9920	41	3010	500	7020	10	1	8260000	827	15.42	0.88	12	0.20	649.00	11315.00	13800	20220816	-27.46	8000	20230103	25.12	11200	-10.62	20230608	8000	25.12	20230103	13800	-27.46	20220816	8000	25.12	20230103	5.05	N	045660	500	41 억		248853	N	N	0	N	00	N
85	20230717	130446	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10140	100	2	1.00	116804310	11646	76.37	10090	10150	9920	13050	7030	10040	10029.56	3.01	0	-55	10280	10160	10080	9960	9880	10120	9920	41	3010	500	7020	10	1	8260000	838	15.62	0.90	12	0.14	649.00	11315.00	13800	20220816	-26.52	8000	20230103	26.75	11200	-9.46	20230608	8000	26.75	20230103	13800	-26.52	20220816	8000	26.75	20230103	5.05	N	045660	500	41 억		248853	N	N	0	N	00	N
86	20230717	120451	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10100	60	2	0.60	103756720	10354	67.90	10090	10110	9920	13050	7030	10040	10020.93	3.01	0	-487	10280	10160	10080	9960	9880	10120	9920	41	3010	500	7020	10	1	8260000	834	15.56	0.89	12	0.13	649.00	11315.00	13800	20220816	-26.81	8000	20230103	26.25	11200	-9.82	20230608	8000	26.25	20230103	13800	-26.81	20220816	8000	26.25	20230103	5.05	N	045660	500	41 억		248853	N	N	0	N	00	N
87	20230717	110446	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10000	-40	5	-0.40	70829710	7076	46.40	10090	10110	9920	13050	7030	10040	10009.85	3.01	0	-2876	10280	10160	10080	9960	9880	10120	9920	41	3010	500	7020	10	1	8260000	826	15.41	0.88	12	0.09	649.00	11315.00	13800	20220816	-27.54	8000	20230103	25.00	11200	-10.71	20230608	8000	25.00	20230103	13800	-27.54	20220816	8000	25.00	20230103	5.05	N	045660	500	41 억		248853	N	N	0	N	00	N
88	20230717	100448	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9990	-50	5	-0.50	59859580	5981	39.22	10090	10110	9920	13050	7030	10040	10008.29	3.01	0	-3017	10280	10160	10080	9960	9880	10120	9920	41	3010	500	7020	10	1	8260000	825	15.39	0.88	12	0.07	649.00	11315.00	13800	20220816	-27.61	8000	20230103	24.88	11200	-10.80	20230608	8000	24.88	20230103	13800	-27.61	20220816	8000	24.88	20230103	5.05	N	045660	500	41 억		248853	N	N	0	N	00	N
89	20230717	090446	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9960	-80	5	-0.80	38999860	3893	25.53	10090	10090	9960	13050	7030	10040	10017.95	3.01	0	-2525	10280	10160	10080	9960	9880	10120	9920	41	3010	500	7020	10	1	8260000	823	15.35	0.88	12	0.05	649.00	11315.00	13800	20220816	-27.83	8000	20230103	24.50	11200	-11.07	20230608	8000	24.50	20230103	13800	-27.83	20220816	8000	24.50	20230103	5.05	N	045660	500	41 억		248853	N	N	0	N	00	N
90	20230714	160445	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10040	-90	5	-0.89	153024680	15244	71.16	10090	10200	10000	13160	7100	10130	10038.35	3.04	0	-2043	10370	10250	10130	10010	9890	10310	10070	41	3030	500	7090	10	1	8260000	829	15.47	0.89	12	0.18	649.00	11315.00	13800	20220816	-27.25	8000	20230103	25.50	11200	-10.36	20230608	8000	25.50	20230103	13800	-27.25	20220816	8000	25.50	20230103	5.03	N	045660	500	41 억		250896	N	N	0	N	00	N
91	20230714	150449	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10070	-60	5	-0.59	150202960	14963	69.85	10090	10200	10000	13160	7100	10130	10038.29	3.04	0	-2000	10370	10250	10130	10010	9890	10310	10070	41	3030	500	7090	10	1	8260000	832	15.52	0.89	12	0.18	649.00	11315.00	13800	20220816	-27.03	8000	20230103	25.88	11200	-10.09	20230608	8000	25.88	20230103	13800	-27.03	20220816	8000	25.88	20230103	5.03	N	045660	500	41 억		250896	N	N	0	N	00	N
92	20230714	140450	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10050	-80	5	-0.79	100260880	9978	46.58	10090	10200	10010	13160	7100	10130	10048.19	3.04	0	-1353	10370	10250	10130	10010	9890	10310	10070	41	3030	500	7090	10	1	8260000	830	15.49	0.89	12	0.12	649.00	11315.00	13800	20220816	-27.17	8000	20230103	25.62	11200	-10.27	20230608	8000	25.62	20230103	13800	-27.17	20220816	8000	25.62	20230103	5.03	N	045660	500	41 억		250896	N	N	0	N	00	N
93	20230714	130444	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10010	-120	5	-1.18	91634450	9118	42.56	10090	10200	10010	13160	7100	10130	10049.84	3.04	0	-745	10370	10250	10130	10010	9890	10310	10070	41	3030	500	7090	10	1	8260000	827	15.42	0.88	12	0.11	649.00	11315.00	13800	20220816	-27.46	8000	20230103	25.12	11200	-10.62	20230608	8000	25.12	20230103	13800	-27.46	20220816	8000	25.12	20230103	5.03	N	045660	500	41 억		250896	N	N	0	N	00	N
94	20230714	120445	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10060	-70	5	-0.69	58033730	5769	26.93	10090	10200	10020	13160	7100	10130	10059.58	3.04	0	-444	10370	10250	10130	10010	9890	10310	10070	41	3030	500	7090	10	1	8260000	831	15.50	0.89	12	0.07	649.00	11315.00	13800	20220816	-27.10	8000	20230103	25.75	11200	-10.18	20230608	8000	25.75	20230103	13800	-27.10	20220816	8000	25.75	20230103	5.03	N	045660	500	41 억		250896	N	N	0	N	00	N
95	20230714	110447	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10080	-50	5	-0.49	51589930	5130	23.95	10090	10200	10020	13160	7100	10130	10056.52	3.04	0	-224	10370	10250	10130	10010	9890	10310	10070	41	3030	500	7090	10	1	8260000	833	15.53	0.89	12	0.06	649.00	11315.00	13800	20220816	-26.96	8000	20230103	26.00	11200	-10.00	20230608	8000	26.00	20230103	13800	-26.96	20220816	8000	26.00	20230103	5.03	N	045660	500	41 억		250896	N	N	0	N	00	N
96	20230714	100450	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10050	-80	5	-0.79	36285360	3609	16.85	10090	10200	10020	13160	7100	10130	10054.13	3.04	0	-97	10370	10250	10130	10010	9890	10310	10070	41	3030	500	7090	10	1	8260000	830	15.49	0.89	12	0.04	649.00	11315.00	13800	20220816	-27.17	8000	20230103	25.62	11200	-10.27	20230608	8000	25.62	20230103	13800	-27.17	20220816	8000	25.62	20230103	5.03	N	045660	500	41 억		250896	N	N	0	N	00	N
97	20230714	090447	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10070	-60	5	-0.59	7266690	721	3.37	10090	10200	10070	13160	7100	10130	10078.63	3.04	0	-22	10370	10250	10130	10010	9890	10310	10070	41	3030	500	7090	10	1	8260000	832	15.52	0.89	12	0.01	649.00	11315.00	13800	20220816	-27.03	8000	20230103	25.88	11200	-10.09	20230608	8000	25.88	20230103	13800	-27.03	20220816	8000	25.88	20230103	5.03	N	045660	500	41 억		250896	N	N	0	N	00	N
98	20230713	160445	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10130	130	2	1.30	215764030	21307	128.77	10010	10250	10010	13000	7000	10000	10126.44	2.93	0	8519	10173	10086	10033	9946	9893	10060	9920	41	3000	500	7000	10	1	8260000	837	15.61	0.90	12	0.26	649.00	11315.00	13800	20220816	-26.59	8000	20230103	26.63	11200	-9.55	20230608	8000	26.63	20230103	13800	-26.59	20220816	8000	26.63	20230103	5.01	N	045660	500	41 억		241855	N	N	0	N	00	N
99	20230713	150441	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10120	120	2	1.20	208047860	20546	124.18	10010	10250	10010	13000	7000	10000	10125.95	2.93	0	8441	10173	10086	10033	9946	9893	10060	9920	41	3000	500	7000	10	1	8260000	836	15.59	0.89	12	0.25	649.00	11315.00	13800	20220816	-26.67	8000	20230103	26.50	11200	-9.64	20230608	8000	26.50	20230103	13800	-26.67	20220816	8000	26.50	20230103	5.01	N	045660	500	41 억		241855	N	N	0	N	00	N
100	20230713	140441	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10140	140	2	1.40	202059630	19954	120.60	10010	10250	10010	13000	7000	10000	10126.27	2.93	0	8301	10173	10086	10033	9946	9893	10060	9920	41	3000	500	7000	10	1	8260000	838	15.62	0.90	12	0.24	649.00	11315.00	13800	20220816	-26.52	8000	20230103	26.75	11200	-9.46	20230608	8000	26.75	20230103	13800	-26.52	20220816	8000	26.75	20230103	5.01	N	045660	500	41 억		241855	N	N	0	N	00	N
101	20230713	130443	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10120	120	2	1.20	197238080	19478	117.72	10010	10250	10010	13000	7000	10000	10126.20	2.93	0	8274	10173	10086	10033	9946	9893	10060	9920	41	3000	500	7000	10	1	8260000	836	15.59	0.89	12	0.24	649.00	11315.00	13800	20220816	-26.67	8000	20230103	26.50	11200	-9.64	20230608	8000	26.50	20230103	13800	-26.67	20220816	8000	26.50	20230103	5.01	N	045660	500	41 억		241855	N	N	0	N	00	N
102	20230713	120440	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10120	120	2	1.20	167186410	16517	99.82	10010	10250	10010	13000	7000	10000	10122.08	2.93	0	8085	10173	10086	10033	9946	9893	10060	9920	41	3000	500	7000	10	1	8260000	836	15.59	0.89	12	0.20	649.00	11315.00	13800	20220816	-26.67	8000	20230103	26.50	11200	-9.64	20230608	8000	26.50	20230103	13800	-26.67	20220816	8000	26.50	20230103	5.01	N	045660	500	41 억		241855	N	N	0	N	00	N
103	20230713	110444	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10180	180	2	1.80	129862140	12832	77.55	10010	10250	10010	13000	7000	10000	10120.18	2.93	0	7743	10173	10086	10033	9946	9893	10060	9920	41	3000	500	7000	10	1	8260000	841	15.69	0.90	12	0.16	649.00	11315.00	13800	20220816	-26.23	8000	20230103	27.25	11200	-9.11	20230608	8000	27.25	20230103	13800	-26.23	20220816	8000	27.25	20230103	5.01	N	045660	500	41 억		241855	N	N	0	N	00	N
104	20230713	100443	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10090	90	2	0.90	40224050	3993	24.13	10010	10130	10010	13000	7000	10000	10073.64	2.93	0	2889	10173	10086	10033	9946	9893	10060	9920	41	3000	500	7000	10	1	8260000	833	15.55	0.89	12	0.05	649.00	11315.00	13800	20220816	-26.88	8000	20230103	26.12	11200	-9.91	20230608	8000	26.12	20230103	13800	-26.88	20220816	8000	26.12	20230103	5.01	N	045660	500	41 억		241855	N	N	0	N	00	N
105	20230713	090403	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10080	80	2	0.80	820960	82	0.50	10010	10080	10010	13000	7000	10000	10011.71	2.93	0	-33	10173	10086	10033	9946	9893	10060	9920	41	3000	500	7000	10	1	8260000	833	15.53	0.89	12	0.00	649.00	11315.00	13800	20220816	-26.96	8000	20230103	26.00	11200	-10.00	20230608	8000	26.00	20230103	13800	-26.96	20220816	8000	26.00	20230103	5.01	N	045660	500	41 억		241855	N	N	0	N	00	N
106	20230712	160440	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10000	-70	5	-0.70	165277670	16501	128.34	10120	10120	9980	13090	7050	10070	10016.33	2.96	0	-2683	10183	10126	10043	9986	9903	10155	10015	41	3020	500	7040	10	1	8260000	826	15.41	0.88	12	0.20	649.00	11315.00	13800	20220816	-27.54	8000	20230103	25.00	11200	-10.71	20230608	8000	25.00	20230103	13800	-27.54	20220816	8000	25.00	20230103	4.99	N	045660	500	41 억		244536	N	N	0	N	00	N
107	20230712	150437	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10090	20	2	0.20	153080220	15284	118.88	10120	10120	9980	13090	7050	10070	10015.72	2.96	0	-2802	10183	10126	10043	9986	9903	10155	10015	41	3020	500	7040	10	1	8260000	833	15.55	0.89	12	0.19	649.00	11315.00	13800	20220816	-26.88	8000	20230103	26.12	11200	-9.91	20230608	8000	26.12	20230103	13800	-26.88	20220816	8000	26.12	20230103	4.99	N	045660	500	41 억		244536	N	N	0	N	00	N
108	20230712	140436	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10000	-70	5	-0.70	139157850	13897	108.09	10120	10120	9980	13090	7050	10070	10013.52	2.96	0	-2831	10183	10126	10043	9986	9903	10155	10015	41	3020	500	7040	10	1	8260000	826	15.41	0.88	12	0.17	649.00	11315.00	13800	20220816	-27.54	8000	20230103	25.00	11200	-10.71	20230608	8000	25.00	20230103	13800	-27.54	20220816	8000	25.00	20230103	4.99	N	045660	500	41 억		244536	N	N	0	N	00	N
109	20230712	130439	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9990	-80	5	-0.79	114489530	11428	88.89	10120	10120	9990	13090	7050	10070	10018.33	2.96	0	-1734	10183	10126	10043	9986	9903	10155	10015	41	3020	500	7040	10	1	8260000	825	15.39	0.88	12	0.14	649.00	11315.00	13800	20220816	-27.61	8000	20230103	24.88	11200	-10.80	20230608	8000	24.88	20230103	13800	-27.61	20220816	8000	24.88	20230103	4.99	N	045660	500	41 억		244536	N	N	0	N	00	N
110	20230712	120439	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10040	-30	5	-0.30	66551440	6636	51.61	10120	10120	10000	13090	7050	10070	10028.85	2.96	0	-1160	10183	10126	10043	9986	9903	10155	10015	41	3020	500	7040	10	1	8260000	829	15.47	0.89	12	0.08	649.00	11315.00	13800	20220816	-27.25	8000	20230103	25.50	11200	-10.36	20230608	8000	25.50	20230103	13800	-27.25	20220816	8000	25.50	20230103	4.99	N	045660	500	41 억		244536	N	N	0	N	00	N
111	20230712	110438	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10020	-50	5	-0.50	28966060	2881	22.41	10120	10120	10020	13090	7050	10070	10054.17	2.96	0	-485	10183	10126	10043	9986	9903	10155	10015	41	3020	500	7040	10	1	8260000	828	15.44	0.89	12	0.03	649.00	11315.00	13800	20220816	-27.39	8000	20230103	25.25	11200	-10.54	20230608	8000	25.25	20230103	13800	-27.39	20220816	8000	25.25	20230103	4.99	N	045660	500	41 억		244536	N	N	0	N	00	N
112	20230712	100441	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10070	0	3	0.00	18287130	1816	14.12	10120	10120	10020	13090	7050	10070	10070.01	2.96	0	69	10183	10126	10043	9986	9903	10155	10015	41	3020	500	7040	10	1	8260000	832	15.52	0.89	12	0.02	649.00	11315.00	13800	20220816	-27.03	8000	20230103	25.88	11200	-10.09	20230608	8000	25.88	20230103	13800	-27.03	20220816	8000	25.88	20230103	4.99	N	045660	500	41 억		244536	N	N	0	N	00	N
113	20230712	090440	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10120	50	2	0.50	1184040	117	0.91	10120	10120	10120	13090	7050	10070	10120.00	2.96	0	0	10183	10126	10043	9986	9903	10155	10015	41	3020	500	7040	10	1	8260000	836	15.59	0.89	12	0.00	649.00	11315.00	13800	20220816	-26.67	8000	20230103	26.50	11200	-9.64	20230608	8000	26.50	20230103	13800	-26.67	20220816	8000	26.50	20230103	4.99	N	045660	500	41 억		244536	N	N	0	N	00	N
114	20230711	160433	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10070	40	2	0.40	129044230	12855	71.01	10000	10100	9960	13030	7030	10030	10038.44	2.97	0	-650	10263	10146	10073	9956	9883	10110	9920	41	3000	500	7020	10	1	8260000	832	15.52	0.89	12	0.16	649.00	11315.00	13800	20220816	-27.03	8000	20230103	25.88	11200	-10.09	20230608	8000	25.88	20230103	13800	-27.03	20220816	8000	25.88	20230103	5.15	N	045660	500	41 억		245056	N	N	0	N	00	N
115	20230711	150433	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10030	0	3	0.00	116441860	11602	64.09	10000	10100	9960	13030	7030	10030	10036.36	2.97	0	-591	10263	10146	10073	9956	9883	10110	9920	41	3000	500	7020	10	1	8260000	828	15.45	0.89	12	0.14	649.00	11315.00	13800	20220816	-27.32	8000	20230103	25.38	11200	-10.45	20230608	8000	25.38	20230103	13800	-27.32	20220816	8000	25.38	20230103	5.15	N	045660	500	41 억		245056	N	N	0	N	00	N
116	20230711	140431	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10060	30	2	0.30	114786350	11437	63.18	10000	10100	9960	13030	7030	10030	10036.40	2.97	0	-604	10263	10146	10073	9956	9883	10110	9920	41	3000	500	7020	10	1	8260000	831	15.50	0.89	12	0.14	649.00	11315.00	13800	20220816	-27.10	8000	20230103	25.75	11200	-10.18	20230608	8000	25.75	20230103	13800	-27.10	20220816	8000	25.75	20230103	5.15	N	045660	500	41 억		245056	N	N	0	N	00	N
117	20230711	130425	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10050	20	2	0.20	97417990	9705	53.61	10000	10100	9960	13030	7030	10030	10037.92	2.97	0	-301	10263	10146	10073	9956	9883	10110	9920	41	3000	500	7020	10	1	8260000	830	15.49	0.89	12	0.12	649.00	11315.00	13800	20220816	-27.17	8000	20230103	25.62	11200	-10.27	20230608	8000	25.62	20230103	13800	-27.17	20220816	8000	25.62	20230103	5.15	N	045660	500	41 억		245056	N	N	0	N	00	N
118	20230711	120435	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10080	50	2	0.50	88613850	8828	48.77	10000	10100	9960	13030	7030	10030	10037.82	2.97	0	-561	10263	10146	10073	9956	9883	10110	9920	41	3000	500	7020	10	1	8260000	833	15.53	0.89	12	0.11	649.00	11315.00	13800	20220816	-26.96	8000	20230103	26.00	11200	-10.00	20230608	8000	26.00	20230103	13800	-26.96	20220816	8000	26.00	20230103	5.15	N	045660	500	41 억		245056	N	N	0	N	00	N
119	20230711	110437	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10090	60	2	0.60	66690050	6650	36.74	10000	10100	9960	13030	7030	10030	10028.58	2.97	0	356	10263	10146	10073	9956	9883	10110	9920	41	3000	500	7020	10	1	8260000	833	15.55	0.89	12	0.08	649.00	11315.00	13800	20220816	-26.88	8000	20230103	26.12	11200	-9.91	20230608	8000	26.12	20230103	13800	-26.88	20220816	8000	26.12	20230103	5.15	N	045660	500	41 억		245056	N	N	0	N	00	N
120	20230711	100435	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10020	-10	5	-0.10	38666110	3866	21.36	10000	10100	9960	13030	7030	10030	10001.58	2.97	0	1237	10263	10146	10073	9956	9883	10110	9920	41	3000	500	7020	10	1	8260000	828	15.44	0.89	12	0.05	649.00	11315.00	13800	20220816	-27.39	8000	20230103	25.25	11200	-10.54	20230608	8000	25.25	20230103	13800	-27.39	20220816	8000	25.25	20230103	5.15	N	045660	500	41 억		245056	N	N	0	N	00	N
121	20230711	090435	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9980	-50	5	-0.50	10356220	1035	5.72	10000	10080	9980	13030	7030	10030	10006.01	2.97	0	457	10263	10146	10073	9956	9883	10110	9920	41	3000	500	7020	10	1	8260000	824	15.38	0.88	12	0.01	649.00	11315.00	13800	20220816	-27.68	8000	20230103	24.75	11200	-10.89	20230608	8000	24.75	20230103	13800	-27.68	20220816	8000	24.75	20230103	5.15	N	045660	500	41 억		245056	N	N	0	N	00	N
122	20230710	160433	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10030	-70	5	-0.69	182691040	18102	35.73	10150	10190	10000	13130	7070	10100	10092.31	2.98	0	-686	10413	10256	10023	9866	9633	10335	9945	41	3030	500	7070	10	1	8260000	828	15.45	0.89	12	0.22	649.00	11315.00	13800	20220816	-27.32	8000	20230103	25.38	11200	-10.45	20230608	8000	25.38	20230103	13800	-27.32	20220816	8000	25.38	20230103	5.06	N	045660	500	41 억		245743	N	N	0	N	00	N
123	20230710	150431	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10030	-70	5	-0.69	166612820	16498	32.56	10150	10190	10010	13130	7070	10100	10098.97	2.98	0	191	10413	10256	10023	9866	9633	10335	9945	41	3030	500	7070	10	1	8260000	828	15.45	0.89	12	0.20	649.00	11315.00	13800	20220816	-27.32	8000	20230103	25.38	11200	-10.45	20230608	8000	25.38	20230103	13800	-27.32	20220816	8000	25.38	20230103	5.06	N	045660	500	41 억		245743	N	N	0	N	00	N
124	20230710	140429	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10080	-20	5	-0.20	133384890	13187	26.03	10150	10190	10060	13130	7070	10100	10114.88	2.98	0	1833	10413	10256	10023	9866	9633	10335	9945	41	3030	500	7070	10	1	8260000	833	15.53	0.89	12	0.16	649.00	11315.00	13800	20220816	-26.96	8000	20230103	26.00	11200	-10.00	20230608	8000	26.00	20230103	13800	-26.96	20220816	8000	26.00	20230103	5.06	N	045660	500	41 억		245743	N	N	0	N	00	N
125	20230710	130425	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10090	-10	5	-0.10	127293150	12583	24.84	10150	10190	10060	13130	7070	10100	10116.28	2.98	0	1690	10413	10256	10023	9866	9633	10335	9945	41	3030	500	7070	10	1	8260000	833	15.55	0.89	12	0.15	649.00	11315.00	13800	20220816	-26.88	8000	20230103	26.12	11200	-9.91	20230608	8000	26.12	20230103	13800	-26.88	20220816	8000	26.12	20230103	5.06	N	045660	500	41 억		245743	N	N	0	N	00	N
126	20230710	120432	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10090	-10	5	-0.10	120869340	11949	23.59	10150	10190	10060	13130	7070	10100	10115.44	2.98	0	1842	10413	10256	10023	9866	9633	10335	9945	41	3030	500	7070	10	1	8260000	833	15.55	0.89	12	0.14	649.00	11315.00	13800	20220816	-26.88	8000	20230103	26.12	11200	-9.91	20230608	8000	26.12	20230103	13800	-26.88	20220816	8000	26.12	20230103	5.06	N	045660	500	41 억		245743	N	N	0	N	00	N
127	20230710	110434	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10100	0	3	0.00	82871400	8187	16.16	10150	10190	10060	13130	7070	10100	10122.32	2.98	0	2747	10413	10256	10023	9866	9633	10335	9945	41	3030	500	7070	10	1	8260000	834	15.56	0.89	12	0.10	649.00	11315.00	13800	20220816	-26.81	8000	20230103	26.25	11200	-9.82	20230608	8000	26.25	20230103	13800	-26.81	20220816	8000	26.25	20230103	5.06	N	045660	500	41 억		245743	N	N	0	N	00	N
128	20230710	100434	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10130	30	2	0.30	36240770	3585	7.08	10150	10160	10060	13130	7070	10100	10109.00	2.98	0	-333	10413	10256	10023	9866	9633	10335	9945	41	3030	500	7070	10	1	8260000	837	15.61	0.90	12	0.04	649.00	11315.00	13800	20220816	-26.59	8000	20230103	26.63	11200	-9.55	20230608	8000	26.63	20230103	13800	-26.59	20220816	8000	26.63	20230103	5.06	N	045660	500	41 억		245743	N	N	0	N	00	N
129	20230710	090429	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10150	50	2	0.50	5227240	515	1.02	10150	10160	10110	13130	7070	10100	10149.98	2.98	0	-237	10413	10256	10023	9866	9633	10335	9945	41	3030	500	7070	10	1	8260000	838	15.64	0.90	12	0.01	649.00	11315.00	13800	20220816	-26.45	8000	20230103	26.88	11200	-9.38	20230608	8000	26.88	20230103	13800	-26.45	20220816	8000	26.88	20230103	5.06	N	045660	500	41 억		245743	N	N	0	N	00	N
130	20230707	160427	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10100	230	2	2.33	505387200	50616	64.07	9860	10180	9790	12830	6910	9870	9984.73	2.79	0	14775	10623	10246	10023	9646	9423	10135	9535	41	2960	500	6900	10	1	8260000	834	15.56	0.89	12	0.61	649.00	11315.00	13800	20220816	-26.81	8000	20230103	26.25	11200	-9.82	20230608	8000	26.25	20230103	13800	-26.81	20220816	8000	26.25	20230103	4.99	N	045660	500	41 억		230809	N	N	0	N	00	N
131	20230707	150429	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10150	280	2	2.84	462513150	46381	58.71	9860	10180	9790	12830	6910	9870	9972.04	2.79	0	13964	10623	10246	10023	9646	9423	10135	9535	41	2960	500	6900	10	1	8260000	838	15.64	0.90	12	0.56	649.00	11315.00	13800	20220816	-26.45	8000	20230103	26.88	11200	-9.38	20230608	8000	26.88	20230103	13800	-26.45	20220816	8000	26.88	20230103	4.99	N	045660	500	41 억		230809	N	N	0	N	00	N
132	20230707	140436	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10070	200	2	2.03	350854380	35334	44.73	9860	10090	9790	12830	6910	9870	9929.65	2.79	0	11075	10623	10246	10023	9646	9423	10135	9535	41	2960	500	6900	10	1	8260000	832	15.52	0.89	12	0.43	649.00	11315.00	13800	20220816	-27.03	8000	20230103	25.88	11200	-10.09	20230608	8000	25.88	20230103	13800	-27.03	20220816	8000	25.88	20230103	4.99	N	045660	500	41 억		230809	N	N	0	N	00	N
133	20230707	130432	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9940	70	2	0.71	298395760	30109	38.11	9860	10090	9790	12830	6910	9870	9910.52	2.79	0	10879	10623	10246	10023	9646	9423	10135	9535	41	2960	500	6900	10	1	8260000	821	15.32	0.88	12	0.36	649.00	11315.00	13800	20220816	-27.97	8000	20230103	24.25	11200	-11.25	20230608	8000	24.25	20230103	13800	-27.97	20220816	8000	24.25	20230103	4.99	N	045660	500	41 억		230809	N	N	0	N	00	N
134	20230707	120432	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9920	50	2	0.51	214344700	21675	27.44	9860	9960	9790	12830	6910	9870	9889.03	2.79	0	6670	10623	10246	10023	9646	9423	10135	9535	41	2960	500	6900	10	1	8260000	819	15.29	0.88	12	0.26	649.00	11315.00	13800	20220816	-28.12	8000	20230103	24.00	11200	-11.43	20230608	8000	24.00	20230103	13800	-28.12	20220816	8000	24.00	20230103	4.99	N	045660	500	41 억		230809	N	N	0	N	00	N
135	20230707	110432	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9920	50	2	0.51	183270650	18539	23.47	9860	9960	9790	12830	6910	9870	9885.68	2.79	0	6799	10623	10246	10023	9646	9423	10135	9535	41	2960	500	6900	10	1	8260000	819	15.29	0.88	12	0.22	649.00	11315.00	13800	20220816	-28.12	8000	20230103	24.00	11200	-11.43	20230608	8000	24.00	20230103	13800	-28.12	20220816	8000	24.00	20230103	4.99	N	045660	500	41 억		230809	N	N	0	N	00	N
136	20230707	100429	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9850	-20	5	-0.20	77581200	7885	9.98	9860	9930	9790	12830	6910	9870	9839.09	2.79	0	1563	10623	10246	10023	9646	9423	10135	9535	41	2960	500	6900	10	1	8260000	814	15.18	0.87	12	0.10	649.00	11315.00	13800	20220816	-28.62	8000	20230103	23.12	11200	-12.05	20230608	8000	23.12	20230103	13800	-28.62	20220816	8000	23.12	20230103	4.99	N	045660	500	41 억		230809	N	N	0	N	00	N
137	20230707	090427	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9860	-10	5	-0.10	6462790	654	0.83	9860	9930	9860	12830	6910	9870	9881.94	2.79	0	117	10623	10246	10023	9646	9423	10135	9535	41	2960	500	6900	10	1	8260000	814	15.19	0.87	12	0.01	649.00	11315.00	13800	20220816	-28.55	8000	20230103	23.25	11200	-11.96	20230608	8000	23.25	20230103	13800	-28.55	20220816	8000	23.25	20230103	4.99	N	045660	500	41 억		230809	N	N	0	N	00	N
138	20230706	160428	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9870	-450	5	-4.36	786638420	78889	216.76	10320	10400	9800	13410	7230	10320	9971.51	3.09	0	-24263	10586	10452	10336	10202	10086	10520	10270	41	3090	500	7220	10	1	8260000	815	15.21	0.87	12	0.96	649.00	11315.00	13800	20220816	-28.48	8000	20230103	23.38	11200	-11.88	20230608	8000	23.38	20230103	13800	-28.48	20220816	8000	23.38	20230103	5.04	N	045660	500	41 억		255073	N	N	0	N	00	N
139	20230706	150429	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9880	-440	5	-4.26	696393830	69721	191.57	10320	10400	9810	13410	7230	10320	9988.29	3.09	0	-24585	10586	10452	10336	10202	10086	10520	10270	41	3090	500	7220	10	1	8260000	816	15.22	0.87	12	0.84	649.00	11315.00	13800	20220816	-28.41	8000	20230103	23.50	11200	-11.79	20230608	8000	23.50	20230103	13800	-28.41	20220816	8000	23.50	20230103	5.04	N	045660	500	41 억		255073	N	N	0	N	00	N
140	20230706	140429	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9940	-380	5	-3.68	559002340	55784	153.28	10320	10400	9850	13410	7230	10320	10020.84	3.09	0	-22791	10586	10452	10336	10202	10086	10520	10270	41	3090	500	7220	10	1	8260000	821	15.32	0.88	12	0.68	649.00	11315.00	13800	20220816	-27.97	8000	20230103	24.25	11200	-11.25	20230608	8000	24.25	20230103	13800	-27.97	20220816	8000	24.25	20230103	5.04	N	045660	500	41 억		255073	N	N	0	N	00	N
141	20230706	130428	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	9970	-350	5	-3.39	502754960	50089	137.63	10320	10400	9860	13410	7230	10320	10037.23	3.09	0	-21245	10586	10452	10336	10202	10086	10520	10270	41	3090	500	7220	10	1	8260000	824	15.36	0.88	12	0.61	649.00	11315.00	13800	20220816	-27.75	8000	20230103	24.62	11200	-10.98	20230608	8000	24.62	20230103	13800	-27.75	20220816	8000	24.62	20230103	5.04	N	045660	500	41 억		255073	N	N	0	N	00	N
142	20230706	120428	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10020	-300	5	-2.91	375143640	37248	102.35	10320	10400	9960	13410	7230	10320	10071.51	3.09	0	-17932	10586	10452	10336	10202	10086	10520	10270	41	3090	500	7220	10	1	8260000	828	15.44	0.89	12	0.45	649.00	11315.00	13800	20220816	-27.39	8000	20230103	25.25	11200	-10.54	20230608	8000	25.25	20230103	13800	-27.39	20220816	8000	25.25	20230103	5.04	N	045660	500	41 억		255073	N	N	0	N	00	N
143	20230706	110431	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10070	-250	5	-2.42	279396770	27674	76.04	10320	10400	10010	13410	7230	10320	10096.00	3.09	0	-12669	10586	10452	10336	10202	10086	10520	10270	41	3090	500	7220	10	1	8260000	832	15.52	0.89	12	0.34	649.00	11315.00	13800	20220816	-27.03	8000	20230103	25.88	11200	-10.09	20230608	8000	25.88	20230103	13800	-27.03	20220816	8000	25.88	20230103	5.04	N	045660	500	41 억		255073	N	N	0	N	00	N
144	20230706	100427	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10050	-270	5	-2.62	207417550	20498	56.32	10320	10400	10040	13410	7230	10320	10118.92	3.09	0	-10423	10586	10452	10336	10202	10086	10520	10270	41	3090	500	7220	10	1	8260000	830	15.49	0.89	12	0.25	649.00	11315.00	13800	20220816	-27.17	8000	20230103	25.62	11200	-10.27	20230608	8000	25.62	20230103	13800	-27.17	20220816	8000	25.62	20230103	5.04	N	045660	500	41 억		255073	N	N	0	N	00	N
145	20230706	090428	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10250	-70	5	-0.68	8577080	837	2.30	10320	10400	10200	13410	7230	10320	10247.41	3.09	0	-354	10586	10452	10336	10202	10086	10520	10270	41	3090	500	7220	10	1	8260000	847	15.79	0.91	12	0.01	649.00	11315.00	13800	20220816	-25.72	8000	20230103	28.12	11200	-8.48	20230608	8000	28.12	20230103	13800	-25.72	20220816	8000	28.12	20230103	5.04	N	045660	500	41 억		255073	N	N	0	N	00	N
146	20230705	160426	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10320	-40	5	-0.39	374642810	36294	144.30	10310	10470	10220	13460	7260	10360	10322.45	3.12	0	-2233	10573	10466	10383	10276	10193	10425	10235	41	3100	500	7250	10	1	8260000	852	15.90	0.91	12	0.44	649.00	11315.00	13800	20220816	-25.22	8000	20230103	29.00	11200	-7.86	20230608	8000	29.00	20230103	13800	-25.22	20220816	8000	29.00	20230103	5.03	N	045660	500	41 억		257305	N	N	0	N	00	N
147	20230705	150425	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10320	-40	5	-0.39	352506490	34147	135.76	10310	10470	10220	13460	7260	10360	10323.21	3.12	0	-1319	10573	10466	10383	10276	10193	10425	10235	41	3100	500	7250	10	1	8260000	852	15.90	0.91	12	0.41	649.00	11315.00	13800	20220816	-25.22	8000	20230103	29.00	11200	-7.86	20230608	8000	29.00	20230103	13800	-25.22	20220816	8000	29.00	20230103	5.03	N	045660	500	41 억		257305	N	N	0	N	00	N
148	20230705	140421	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10300	-60	5	-0.58	340509000	32979	131.12	10310	10470	10220	13460	7260	10360	10325.03	3.12	0	-862	10573	10466	10383	10276	10193	10425	10235	41	3100	500	7250	10	1	8260000	851	15.87	0.91	12	0.40	649.00	11315.00	13800	20220816	-25.36	8000	20230103	28.75	11200	-8.04	20230608	8000	28.75	20230103	13800	-25.36	20220816	8000	28.75	20230103	5.03	N	045660	500	41 억		257305	N	N	0	N	00	N
149	20230705	130421	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10280	-80	5	-0.77	266846940	25787	102.52	10310	10470	10280	13460	7260	10360	10348.12	3.12	0	102	10573	10466	10383	10276	10193	10425	10235	41	3100	500	7250	10	1	8260000	849	15.84	0.91	12	0.31	649.00	11315.00	13800	20220816	-25.51	8000	20230103	28.50	11200	-8.21	20230608	8000	28.50	20230103	13800	-25.51	20220816	8000	28.50	20230103	5.03	N	045660	500	41 억		257305	N	N	0	N	00	N
150	20230705	120421	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10360	0	3	0.00	216974400	20947	83.28	10310	10470	10300	13460	7260	10360	10358.26	3.12	0	1453	10573	10466	10383	10276	10193	10425	10235	41	3100	500	7250	10	1	8260000	856	15.96	0.92	12	0.25	649.00	11315.00	13800	20220816	-24.93	8000	20230103	29.50	11200	-7.50	20230608	8000	29.50	20230103	13800	-24.93	20220816	8000	29.50	20230103	5.03	N	045660	500	41 억		257305	N	N	0	N	00	N
151	20230705	110425	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10340	-20	5	-0.19	173478410	16738	66.55	10310	10470	10300	13460	7260	10360	10364.35	3.12	0	931	10573	10466	10383	10276	10193	10425	10235	41	3100	500	7250	10	1	8260000	854	15.93	0.91	12	0.20	649.00	11315.00	13800	20220816	-25.07	8000	20230103	29.25	11200	-7.68	20230608	8000	29.25	20230103	13800	-25.07	20220816	8000	29.25	20230103	5.03	N	045660	500	41 억		257305	N	N	0	N	00	N
152	20230705	100423	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10370	10	2	0.10	96138750	9251	36.78	10310	10470	10310	13460	7260	10360	10392.25	3.12	0	1898	10573	10466	10383	10276	10193	10425	10235	41	3100	500	7250	10	1	8260000	857	15.98	0.92	12	0.11	649.00	11315.00	13800	20220816	-24.86	8000	20230103	29.62	11200	-7.41	20230608	8000	29.62	20230103	13800	-24.86	20220816	8000	29.62	20230103	5.03	N	045660	500	41 억		257305	N	N	0	N	00	N
153	20230705	090422	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10410	50	2	0.48	4170430	403	1.60	10310	10410	10310	13460	7260	10360	10348.46	3.12	0	4	10573	10466	10383	10276	10193	10425	10235	41	3100	500	7250	10	1	8260000	860	16.04	0.92	12	0.00	649.00	11315.00	13800	20220816	-24.57	8000	20230103	30.13	11200	-7.05	20230608	8000	30.13	20230103	13800	-24.57	20220816	8000	30.13	20230103	5.03	N	045660	500	41 억		257305	N	N	0	N	00	N
154	20230704	160422	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10360	10	2	0.10	260203200	25151	115.79	10420	10490	10300	13450	7250	10350	10345.64	3.06	0	4512	10523	10436	10333	10246	10143	10480	10290	41	3100	500	7240	10	1	8260000	856	15.96	0.92	12	0.30	649.00	11315.00	13800	20220816	-24.93	8000	20230103	29.50	11200	-7.50	20230608	8000	29.50	20230103	13800	-24.93	20220816	8000	29.50	20230103	5.01	N	045660	500	41 억		252793	N	N	0	N	00	N
155	20230704	150417	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10330	-20	5	-0.19	213102900	20597	94.82	10420	10490	10300	13450	7250	10350	10346.31	3.06	0	4324	10523	10436	10333	10246	10143	10480	10290	41	3100	500	7240	10	1	8260000	853	15.92	0.91	12	0.25	649.00	11315.00	13800	20220816	-25.14	8000	20230103	29.12	11200	-7.77	20230608	8000	29.12	20230103	13800	-25.14	20220816	8000	29.12	20230103	5.01	N	045660	500	41 억		252793	N	N	0	N	00	N
156	20230704	140421	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10340	-10	5	-0.10	180936000	17481	80.48	10420	10490	10300	13450	7250	10350	10350.44	3.06	0	4128	10523	10436	10333	10246	10143	10480	10290	41	3100	500	7240	10	1	8260000	854	15.93	0.91	12	0.21	649.00	11315.00	13800	20220816	-25.07	8000	20230103	29.25	11200	-7.68	20230608	8000	29.25	20230103	13800	-25.07	20220816	8000	29.25	20230103	5.01	N	045660	500	41 억		252793	N	N	0	N	00	N
157	20230704	130415	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10390	40	2	0.39	175822610	16987	78.20	10420	10490	10300	13450	7250	10350	10350.42	3.06	0	4114	10523	10436	10333	10246	10143	10480	10290	41	3100	500	7240	10	1	8260000	858	16.01	0.92	12	0.21	649.00	11315.00	13800	20220816	-24.71	8000	20230103	29.88	11200	-7.23	20230608	8000	29.88	20230103	13800	-24.71	20220816	8000	29.88	20230103	5.01	N	045660	500	41 억		252793	N	N	0	N	00	N
158	20230704	120418	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10350	0	3	0.00	109739910	10607	48.83	10420	10490	10300	13450	7250	10350	10345.99	3.06	0	1926	10523	10436	10333	10246	10143	10480	10290	41	3100	500	7240	10	1	8260000	855	15.95	0.91	12	0.13	649.00	11315.00	13800	20220816	-25.00	8000	20230103	29.37	11200	-7.59	20230608	8000	29.37	20230103	13800	-25.00	20220816	8000	29.37	20230103	5.01	N	045660	500	41 억		252793	N	N	0	N	00	N
159	20230704	110414	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10350	0	3	0.00	91010490	8796	40.49	10420	10490	10300	13450	7250	10350	10346.80	3.06	0	1726	10523	10436	10333	10246	10143	10480	10290	41	3100	500	7240	10	1	8260000	855	15.95	0.91	12	0.11	649.00	11315.00	13800	20220816	-25.00	8000	20230103	29.37	11200	-7.59	20230608	8000	29.37	20230103	13800	-25.00	20220816	8000	29.37	20230103	5.01	N	045660	500	41 억		252793	N	N	0	N	00	N
160	20230704	100413	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10330	-20	5	-0.19	74466380	7194	33.12	10420	10490	10300	13450	7250	10350	10351.18	3.06	0	1652	10523	10436	10333	10246	10143	10480	10290	41	3100	500	7240	10	1	8260000	853	15.92	0.91	12	0.09	649.00	11315.00	13800	20220816	-25.14	8000	20230103	29.12	11200	-7.77	20230608	8000	29.12	20230103	13800	-25.14	20220816	8000	29.12	20230103	5.01	N	045660	500	41 억		252793	N	N	0	N	00	N
161	20230704	090414	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10470	120	2	1.16	7170240	686	3.16	10420	10490	10400	13450	7250	10350	10452.24	3.06	0	-112	10523	10436	10333	10246	10143	10480	10290	41	3100	500	7240	10	1	8260000	865	16.13	0.93	12	0.01	649.00	11315.00	13800	20220816	-24.13	8000	20230103	30.88	11200	-6.52	20230608	8000	30.88	20230103	13800	-24.13	20220816	8000	30.88	20230103	5.01	N	045660	500	41 억		252793	N	N	0	N	00	N
162	20230703	160410	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10350	130	2	1.27	222881090	21510	46.41	10230	10420	10230	13280	7160	10220	10361.80	2.96	0	8591	10553	10386	10263	10096	9973	10325	10035	41	3060	500	7150	10	1	8260000	855	15.95	0.91	12	0.26	649.00	11315.00	13800	20220816	-25.00	8000	20230103	29.37	11200	-7.59	20230608	8000	29.37	20230103	13800	-25.00	20220816	8000	29.37	20230103	5.03	N	045660	500	41 억		244150	N	N	0	N	00	N
163	20230703	150413	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10360	140	2	1.37	204794420	19763	42.64	10230	10420	10230	13280	7160	10220	10362.52	2.96	0	8360	10553	10386	10263	10096	9973	10325	10035	41	3060	500	7150	10	1	8260000	856	15.96	0.92	12	0.24	649.00	11315.00	13800	20220816	-24.93	8000	20230103	29.50	11200	-7.50	20230608	8000	29.50	20230103	13800	-24.93	20220816	8000	29.50	20230103	5.03	N	045660	500	41 억		244150	N	N	0	N	00	N
164	20230703	140412	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10350	130	2	1.27	195140140	18831	40.63	10230	10420	10230	13280	7160	10220	10362.71	2.96	0	8102	10553	10386	10263	10096	9973	10325	10035	41	3060	500	7150	10	1	8260000	855	15.95	0.91	12	0.23	649.00	11315.00	13800	20220816	-25.00	8000	20230103	29.37	11200	-7.59	20230608	8000	29.37	20230103	13800	-25.00	20220816	8000	29.37	20230103	5.03	N	045660	500	41 억		244150	N	N	0	N	00	N
165	20230703	130412	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10350	130	2	1.27	166231600	16035	34.60	10230	10420	10230	13280	7160	10220	10366.80	2.96	0	7852	10553	10386	10263	10096	9973	10325	10035	41	3060	500	7150	10	1	8260000	855	15.95	0.91	12	0.19	649.00	11315.00	13800	20220816	-25.00	8000	20230103	29.37	11200	-7.59	20230608	8000	29.37	20230103	13800	-25.00	20220816	8000	29.37	20230103	5.03	N	045660	500	41 억		244150	N	N	0	N	00	N
166	20230703	120413	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10360	140	2	1.37	126579560	12207	26.34	10230	10420	10230	13280	7160	10220	10369.42	2.96	0	5822	10553	10386	10263	10096	9973	10325	10035	41	3060	500	7150	10	1	8260000	856	15.96	0.92	12	0.15	649.00	11315.00	13800	20220816	-24.93	8000	20230103	29.50	11200	-7.50	20230608	8000	29.50	20230103	13800	-24.93	20220816	8000	29.50	20230103	5.03	N	045660	500	41 억		244150	N	N	0	N	00	N
167	20230703	110410	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10390	170	2	1.66	113716550	10965	23.66	10230	10420	10230	13280	7160	10220	10370.87	2.96	0	5874	10553	10386	10263	10096	9973	10325	10035	41	3060	500	7150	10	1	8260000	858	16.01	0.92	12	0.13	649.00	11315.00	13800	20220816	-24.71	8000	20230103	29.88	11200	-7.23	20230608	8000	29.88	20230103	13800	-24.71	20220816	8000	29.88	20230103	5.03	N	045660	500	41 억		244150	N	N	0	N	00	N
168	20230703	100404	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10420	200	2	1.96	78658060	7585	16.37	10230	10420	10230	13280	7160	10220	10370.21	2.96	0	5103	10553	10386	10263	10096	9973	10325	10035	41	3060	500	7150	10	1	8260000	861	16.06	0.92	12	0.09	649.00	11315.00	13800	20220816	-24.49	8000	20230103	30.25	11200	-6.96	20230608	8000	30.25	20230103	13800	-24.49	20220816	8000	30.25	20230103	5.03	N	045660	500	41 억		244150	N	N	0	N	00	N
169	20230703	090406	55	50.00	KOSDAQ		정보기기	N	N	N	Y	50	N	10270	50	2	0.49	2580560	252	0.54	10230	10270	10230	13280	7160	10220	10240.32	2.96	0	65	10553	10386	10263	10096	9973	10325	10035	41	3060	500	7150	10	1	8260000	848	15.82	0.91	12	0.00	649.00	11315.00	13800	20220816	-25.58	8000	20230103	28.38	11200	-8.30	20230608	8000	28.38	20230103	13800	-25.58	20220816	8000	28.38	20230103	5.03	N	045660	500	41 억		244150	N	N	0	N	00	N