KissMeData/094940/price/prices-20230801.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	20230831	160736	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7800	80	2	1.04	630946160	81030	153.74	7810	7960	7640	10030	5410	7720	7786.17	2.52	0	-3650	7966	7842	7726	7602	7486	7905	7665	42	2310	500	4940	10	1	8361386	652	339.13	1.85	12	0.97	23.00	4219.00	11280	20230412	-30.85	5850	20230103	33.33	11280	-30.85	20230412	5850	33.33	20230103	11280	-30.85	20230412	5850	33.33	20230103	5.49	N	094940	500	41 억		210518	N	N	0	N	00	N
3	20230831	150931	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7860	140	2	1.81	478966330	61613	116.90	7810	7960	7640	10030	5410	7720	7773.79	2.52	0	-1331	7966	7842	7726	7602	7486	7905	7665	42	2310	500	4940	10	1	8361386	657	341.74	1.86	12	0.74	23.00	4219.00	11280	20230412	-30.32	5850	20230103	34.36	11280	-30.32	20230412	5850	34.36	20230103	11280	-30.32	20230412	5850	34.36	20230103	5.49	N	094940	500	41 억		210518	N	N	0	N	00	N
4	20230831	141029	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7760	40	2	0.52	254671350	33018	62.65	7810	7810	7640	10030	5410	7720	7713.11	2.52	0	1141	7966	7842	7726	7602	7486	7905	7665	42	2310	500	4940	10	1	8361386	649	337.39	1.84	12	0.39	23.00	4219.00	11280	20230412	-31.21	5850	20230103	32.65	11280	-31.21	20230412	5850	32.65	20230103	11280	-31.21	20230412	5850	32.65	20230103	5.49	N	094940	500	41 억		210518	N	N	0	N	00	N
5	20230831	130954	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7680	-40	5	-0.52	203716630	26418	50.12	7810	7810	7640	10030	5410	7720	7711.28	2.52	0	-948	7966	7842	7726	7602	7486	7905	7665	42	2310	500	4940	10	1	8361386	642	333.91	1.82	12	0.32	23.00	4219.00	11280	20230412	-31.91	5850	20230103	31.28	11280	-31.91	20230412	5850	31.28	20230103	11280	-31.91	20230412	5850	31.28	20230103	5.49	N	094940	500	41 억		210518	N	N	0	N	00	N
6	20230831	121020	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7720	0	3	0.00	171065630	22168	42.06	7810	7810	7640	10030	5410	7720	7716.78	2.52	0	-962	7966	7842	7726	7602	7486	7905	7665	42	2310	500	4940	10	1	8361386	645	335.65	1.83	12	0.27	23.00	4219.00	11280	20230412	-31.56	5850	20230103	31.97	11280	-31.56	20230412	5850	31.97	20230103	11280	-31.56	20230412	5850	31.97	20230103	5.49	N	094940	500	41 억		210518	N	N	0	N	00	N
7	20230831	111423	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7800	80	2	1.04	142811730	18517	35.13	7810	7810	7640	10030	5410	7720	7712.47	2.52	0	-890	7966	7842	7726	7602	7486	7905	7665	42	2310	500	4940	10	1	8361386	652	339.13	1.85	12	0.22	23.00	4219.00	11280	20230412	-30.85	5850	20230103	33.33	11280	-30.85	20230412	5850	33.33	20230103	11280	-30.85	20230412	5850	33.33	20230103	5.49	N	094940	500	41 억		210518	N	N	0	N	00	N
8	20230831	101106	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7710	-10	5	-0.13	64681280	8386	15.91	7810	7810	7660	10030	5410	7720	7713.01	2.52	0	-2444	7966	7842	7726	7602	7486	7905	7665	42	2310	500	4940	10	1	8361386	645	335.22	1.83	12	0.10	23.00	4219.00	11280	20230412	-31.65	5850	20230103	31.79	11280	-31.65	20230412	5850	31.79	20230103	11280	-31.65	20230412	5850	31.79	20230103	5.49	N	094940	500	41 억		210518	N	N	0	N	00	N
9	20230831	090937	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7720	0	3	0.00	16060890	2074	3.94	7810	7810	7680	10030	5410	7720	7743.92	2.52	0	-1112	7966	7842	7726	7602	7486	7905	7665	42	2310	500	4940	10	1	8361386	645	335.65	1.83	12	0.02	23.00	4219.00	11280	20230412	-31.56	5850	20230103	31.97	11280	-31.56	20230412	5850	31.97	20230103	11280	-31.56	20230412	5850	31.97	20230103	5.49	N	094940	500	41 억		210518	N	N	0	N	00	N
10	20230830	160739	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7720	100	2	1.31	407678180	52663	172.25	7690	7850	7610	9900	5340	7620	7741.27	2.42	0	8002	7853	7736	7643	7526	7433	7795	7585	42	2280	500	4870	10	1	8361386	645	335.65	1.83	12	0.63	23.00	4219.00	11280	20230412	-31.56	5850	20230103	31.97	11280	-31.56	20230412	5850	31.97	20230103	11280	-31.56	20230412	5850	31.97	20230103	5.52	N	094940	500	41 억		202354	N	N	0	N	00	N
11	20230830	150908	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7710	90	2	1.18	377038070	48698	159.28	7690	7850	7610	9900	5340	7620	7742.37	2.42	0	7720	7853	7736	7643	7526	7433	7795	7585	42	2280	500	4870	10	1	8361386	645	335.22	1.83	12	0.58	23.00	4219.00	11280	20230412	-31.65	5850	20230103	31.79	11280	-31.65	20230412	5850	31.79	20230103	11280	-31.65	20230412	5850	31.79	20230103	5.52	N	094940	500	41 억		202354	N	N	0	N	00	N
12	20230830	140953	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7710	90	2	1.18	329072950	42464	138.89	7690	7850	7610	9900	5340	7620	7749.46	2.42	0	6320	7853	7736	7643	7526	7433	7795	7585	42	2280	500	4870	10	1	8361386	645	335.22	1.83	12	0.51	23.00	4219.00	11280	20230412	-31.65	5850	20230103	31.79	11280	-31.65	20230412	5850	31.79	20230103	11280	-31.65	20230412	5850	31.79	20230103	5.52	N	094940	500	41 억		202354	N	N	0	N	00	N
13	20230830	130942	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7740	120	2	1.57	298209840	38460	125.80	7690	7850	7610	9900	5340	7620	7753.77	2.42	0	5449	7853	7736	7643	7526	7433	7795	7585	42	2280	500	4870	10	1	8361386	647	336.52	1.83	12	0.46	23.00	4219.00	11280	20230412	-31.38	5850	20230103	32.31	11280	-31.38	20230412	5850	32.31	20230103	11280	-31.38	20230412	5850	32.31	20230103	5.52	N	094940	500	41 억		202354	N	N	0	N	00	N
14	20230830	120952	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7760	140	2	1.84	278100300	35870	117.33	7690	7850	7610	9900	5340	7620	7753.01	2.42	0	5845	7853	7736	7643	7526	7433	7795	7585	42	2280	500	4870	10	1	8361386	649	337.39	1.84	12	0.43	23.00	4219.00	11280	20230412	-31.21	5850	20230103	32.65	11280	-31.21	20230412	5850	32.65	20230103	11280	-31.21	20230412	5850	32.65	20230103	5.52	N	094940	500	41 억		202354	N	N	0	N	00	N
15	20230830	111411	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7720	100	2	1.31	251132620	32382	105.92	7690	7850	7610	9900	5340	7620	7755.32	2.42	0	5802	7853	7736	7643	7526	7433	7795	7585	42	2280	500	4870	10	1	8361386	645	335.65	1.83	12	0.39	23.00	4219.00	11280	20230412	-31.56	5850	20230103	31.97	11280	-31.56	20230412	5850	31.97	20230103	11280	-31.56	20230412	5850	31.97	20230103	5.52	N	094940	500	41 억		202354	N	N	0	N	00	N
16	20230830	101022	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7770	150	2	1.97	118072490	15284	49.99	7690	7790	7610	9900	5340	7620	7725.23	2.42	0	3118	7853	7736	7643	7526	7433	7795	7585	42	2280	500	4870	10	1	8361386	650	337.83	1.84	12	0.18	23.00	4219.00	11280	20230412	-31.12	5850	20230103	32.82	11280	-31.12	20230412	5850	32.82	20230103	11280	-31.12	20230412	5850	32.82	20230103	5.52	N	094940	500	41 억		202354	N	N	0	N	00	N
17	20230830	090923	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7720	100	2	1.31	19790500	2583	8.45	7690	7730	7610	9900	5340	7620	7661.83	2.42	0	-689	7853	7736	7643	7526	7433	7795	7585	42	2280	500	4870	10	1	8361386	645	335.65	1.83	12	0.03	23.00	4219.00	11280	20230412	-31.56	5850	20230103	31.97	11280	-31.56	20230412	5850	31.97	20230103	11280	-31.56	20230412	5850	31.97	20230103	5.52	N	094940	500	41 억		202354	N	N	0	N	00	N
18	20230829	160734	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7620	70	2	0.93	233758750	30532	114.69	7550	7760	7550	9810	5290	7550	7656.34	2.42	0	310	7670	7610	7490	7430	7310	7640	7460	42	2260	500	4830	10	1	8361386	637	331.30	1.81	12	0.37	23.00	4219.00	11280	20230412	-32.45	5850	20230103	30.26	11280	-32.45	20230412	5850	30.26	20230103	11280	-32.45	20230412	5850	30.26	20230103	5.56	N	094940	500	41 억		202020	N	N	0	N	00	N
19	20230829	150916	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7590	40	2	0.53	219743750	28692	107.78	7550	7760	7550	9810	5290	7550	7658.88	2.42	0	7	7670	7610	7490	7430	7310	7640	7460	42	2260	500	4830	10	1	8361386	635	330.00	1.80	12	0.34	23.00	4219.00	11280	20230412	-32.71	5850	20230103	29.74	11280	-32.71	20230412	5850	29.74	20230103	11280	-32.71	20230412	5850	29.74	20230103	5.56	N	094940	500	41 억		202020	N	N	0	N	00	N
20	20230829	141024	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7600	50	2	0.66	208043210	27147	101.97	7550	7760	7550	9810	5290	7550	7663.76	2.42	0	-658	7670	7610	7490	7430	7310	7640	7460	42	2260	500	4830	10	1	8361386	635	330.43	1.80	12	0.32	23.00	4219.00	11280	20230412	-32.62	5850	20230103	29.91	11280	-32.62	20230412	5850	29.91	20230103	11280	-32.62	20230412	5850	29.91	20230103	5.56	N	094940	500	41 억		202020	N	N	0	N	00	N
21	20230829	130939	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7630	80	2	1.06	175298320	22836	85.78	7550	7760	7550	9810	5290	7550	7676.65	2.42	0	-729	7670	7610	7490	7430	7310	7640	7460	42	2260	500	4830	10	1	8361386	638	331.74	1.81	12	0.27	23.00	4219.00	11280	20230412	-32.36	5850	20230103	30.43	11280	-32.36	20230412	5850	30.43	20230103	11280	-32.36	20230412	5850	30.43	20230103	5.56	N	094940	500	41 억		202020	N	N	0	N	00	N
22	20230829	121010	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7650	100	2	1.32	158069670	20583	77.32	7550	7760	7550	9810	5290	7550	7679.90	2.42	0	-522	7670	7610	7490	7430	7310	7640	7460	42	2260	500	4830	10	1	8361386	640	332.61	1.81	12	0.25	23.00	4219.00	11280	20230412	-32.18	5850	20230103	30.77	11280	-32.18	20230412	5850	30.77	20230103	11280	-32.18	20230412	5850	30.77	20230103	5.56	N	094940	500	41 억		202020	N	N	0	N	00	N
23	20230829	111636	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7630	80	2	1.06	147410980	19185	72.06	7550	7760	7550	9810	5290	7550	7683.97	2.42	0	-867	7670	7610	7490	7430	7310	7640	7460	42	2260	500	4830	10	1	8361386	638	331.74	1.81	12	0.23	23.00	4219.00	11280	20230412	-32.36	5850	20230103	30.43	11280	-32.36	20230412	5850	30.43	20230103	11280	-32.36	20230412	5850	30.43	20230103	5.56	N	094940	500	41 억		202020	N	N	0	N	00	N
24	20230829	101100	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7680	130	2	1.72	134121640	17445	65.53	7550	7760	7550	9810	5290	7550	7688.61	2.42	0	-790	7670	7610	7490	7430	7310	7640	7460	42	2260	500	4830	10	1	8361386	642	333.91	1.82	12	0.21	23.00	4219.00	11280	20230412	-31.91	5850	20230103	31.28	11280	-31.91	20230412	5850	31.28	20230103	11280	-31.91	20230412	5850	31.28	20230103	5.56	N	094940	500	41 억		202020	N	N	0	N	00	N
25	20230829	090720	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7630	80	2	1.06	4509670	594	2.23	7550	7650	7550	9810	5290	7550	7595.40	2.42	0	183	7670	7610	7490	7430	7310	7640	7460	42	2260	500	4830	10	1	8361386	638	331.74	1.81	12	0.01	23.00	4219.00	11280	20230412	-32.36	5850	20230103	30.43	11280	-32.36	20230412	5850	30.43	20230103	11280	-32.36	20230412	5850	30.43	20230103	5.56	N	094940	500	41 억		202020	N	N	0	N	00	N
26	20230828	160712	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7550	150	2	2.03	199159910	26583	110.92	7410	7550	7370	9620	5180	7400	7492.00	2.35	0	5027	7640	7520	7410	7290	7180	7580	7350	42	2220	500	4730	10	1	8361386	631	328.26	1.79	12	0.32	23.00	4219.00	11280	20230412	-33.07	5850	20230103	29.06	11280	-33.07	20230412	5850	29.06	20230103	11280	-33.07	20230412	5850	29.06	20230103	5.64	N	094940	500	41 억		196853	N	N	0	N	00	N
27	20230828	150722	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7530	130	2	1.76	176494980	23567	98.34	7410	7550	7370	9620	5180	7400	7489.07	2.35	0	4222	7640	7520	7410	7290	7180	7580	7350	42	2220	500	4730	10	1	8361386	630	327.39	1.78	12	0.28	23.00	4219.00	11280	20230412	-33.24	5850	20230103	28.72	11280	-33.24	20230412	5850	28.72	20230103	11280	-33.24	20230412	5850	28.72	20230103	5.64	N	094940	500	41 억		196853	N	N	0	N	00	N
28	20230828	140721	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7530	130	2	1.76	154886480	20697	86.36	7410	7550	7370	9620	5180	7400	7483.52	2.35	0	4066	7640	7520	7410	7290	7180	7580	7350	42	2220	500	4730	10	1	8361386	630	327.39	1.78	12	0.25	23.00	4219.00	11280	20230412	-33.24	5850	20230103	28.72	11280	-33.24	20230412	5850	28.72	20230103	11280	-33.24	20230412	5850	28.72	20230103	5.64	N	094940	500	41 억		196853	N	N	0	N	00	N
29	20230828	130728	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7540	140	2	1.89	146021030	19520	81.45	7410	7550	7370	9620	5180	7400	7480.59	2.35	0	3883	7640	7520	7410	7290	7180	7580	7350	42	2220	500	4730	10	1	8361386	630	327.83	1.79	12	0.23	23.00	4219.00	11280	20230412	-33.16	5850	20230103	28.89	11280	-33.16	20230412	5850	28.89	20230103	11280	-33.16	20230412	5850	28.89	20230103	5.64	N	094940	500	41 억		196853	N	N	0	N	00	N
30	20230828	120720	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7490	90	2	1.22	131556210	17595	73.42	7410	7550	7370	9620	5180	7400	7476.91	2.35	0	2833	7640	7520	7410	7290	7180	7580	7350	42	2220	500	4730	10	1	8361386	626	325.65	1.78	12	0.21	23.00	4219.00	11280	20230412	-33.60	5850	20230103	28.03	11280	-33.60	20230412	5850	28.03	20230103	11280	-33.60	20230412	5850	28.03	20230103	5.64	N	094940	500	41 억		196853	N	N	0	N	00	N
31	20230828	110715	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7490	90	2	1.22	96571580	12939	53.99	7410	7540	7370	9620	5180	7400	7463.60	2.35	0	2476	7640	7520	7410	7290	7180	7580	7350	42	2220	500	4730	10	1	8361386	626	325.65	1.78	12	0.15	23.00	4219.00	11280	20230412	-33.60	5850	20230103	28.03	11280	-33.60	20230412	5850	28.03	20230103	11280	-33.60	20230412	5850	28.03	20230103	5.64	N	094940	500	41 억		196853	N	N	0	N	00	N
32	20230828	100710	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7490	90	2	1.22	37037240	4994	20.84	7410	7500	7370	9620	5180	7400	7416.35	2.35	0	-2021	7640	7520	7410	7290	7180	7580	7350	42	2220	500	4730	10	1	8361386	626	325.65	1.78	12	0.06	23.00	4219.00	11280	20230412	-33.60	5850	20230103	28.03	11280	-33.60	20230412	5850	28.03	20230103	11280	-33.60	20230412	5850	28.03	20230103	5.64	N	094940	500	41 억		196853	N	N	0	N	00	N
33	20230828	090721	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7410	10	2	0.14	19666900	2663	11.11	7410	7410	7370	9620	5180	7400	7385.24	2.35	0	-2459	7640	7520	7410	7290	7180	7580	7350	42	2220	500	4730	10	1	8361386	620	322.17	1.76	12	0.03	23.00	4219.00	11280	20230412	-34.31	5850	20230103	26.67	11280	-34.31	20230412	5850	26.67	20230103	11280	-34.31	20230412	5850	26.67	20230103	5.64	N	094940	500	41 억		196853	N	N	0	N	00	N
34	20230825	160717	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7400	-10	5	-0.13	176411330	23875	34.29	7350	7530	7300	9630	5190	7410	7388.96	2.32	0	2657	7850	7630	7450	7230	7050	7740	7340	42	2220	500	4740	10	1	8361386	619	321.74	1.75	12	0.29	23.00	4219.00	11280	20230412	-34.40	5850	20230103	26.50	11280	-34.40	20230412	5850	26.50	20230103	11280	-34.40	20230412	5850	26.50	20230103	5.66	N	094940	500	41 억		194203	N	N	0	N	00	N
35	20230825	150719	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7350	-60	5	-0.81	167022570	22602	32.46	7350	7530	7300	9630	5190	7410	7389.73	2.32	0	2741	7850	7630	7450	7230	7050	7740	7340	42	2220	500	4740	10	1	8361386	615	319.57	1.74	12	0.27	23.00	4219.00	11280	20230412	-34.84	5850	20230103	25.64	11280	-34.84	20230412	5850	25.64	20230103	11280	-34.84	20230412	5850	25.64	20230103	5.66	N	094940	500	41 억		194203	N	N	0	N	00	N
36	20230825	140717	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7370	-40	5	-0.54	150782380	20386	29.28	7350	7530	7300	9630	5190	7410	7396.37	2.32	0	2768	7850	7630	7450	7230	7050	7740	7340	42	2220	500	4740	10	1	8361386	616	320.43	1.75	12	0.24	23.00	4219.00	11280	20230412	-34.66	5850	20230103	25.98	11280	-34.66	20230412	5850	25.98	20230103	11280	-34.66	20230412	5850	25.98	20230103	5.66	N	094940	500	41 억		194203	N	N	0	N	00	N
37	20230825	130715	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7390	-20	5	-0.27	131889780	17812	25.58	7350	7530	7300	9630	5190	7410	7404.55	2.32	0	2788	7850	7630	7450	7230	7050	7740	7340	42	2220	500	4740	10	1	8361386	618	321.30	1.75	12	0.21	23.00	4219.00	11280	20230412	-34.49	5850	20230103	26.32	11280	-34.49	20230412	5850	26.32	20230103	11280	-34.49	20230412	5850	26.32	20230103	5.66	N	094940	500	41 억		194203	N	N	0	N	00	N
38	20230825	120714	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7410	0	3	0.00	117367340	15837	22.75	7350	7530	7300	9630	5190	7410	7410.96	2.32	0	3440	7850	7630	7450	7230	7050	7740	7340	42	2220	500	4740	10	1	8361386	620	322.17	1.76	12	0.19	23.00	4219.00	11280	20230412	-34.31	5850	20230103	26.67	11280	-34.31	20230412	5850	26.67	20230103	11280	-34.31	20230412	5850	26.67	20230103	5.66	N	094940	500	41 억		194203	N	N	0	N	00	N
39	20230825	110717	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7440	30	2	0.40	101175970	13646	19.60	7350	7530	7300	9630	5190	7410	7414.33	2.32	0	3448	7850	7630	7450	7230	7050	7740	7340	42	2220	500	4740	10	1	8361386	622	323.48	1.76	12	0.16	23.00	4219.00	11280	20230412	-34.04	5850	20230103	27.18	11280	-34.04	20230412	5850	27.18	20230103	11280	-34.04	20230412	5850	27.18	20230103	5.66	N	094940	500	41 억		194203	N	N	0	N	00	N
40	20230825	100717	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7500	90	2	1.21	78190580	10552	15.16	7350	7530	7300	9630	5190	7410	7410.02	2.32	0	3480	7850	7630	7450	7230	7050	7740	7340	42	2220	500	4740	10	1	8361386	627	326.09	1.78	12	0.13	23.00	4219.00	11280	20230412	-33.51	5850	20230103	28.21	11280	-33.51	20230412	5850	28.21	20230103	11280	-33.51	20230412	5850	28.21	20230103	5.66	N	094940	500	41 억		194203	N	N	0	N	00	N
41	20230825	090715	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7400	-10	5	-0.13	47967410	6495	9.33	7350	7450	7300	9630	5190	7410	7385.28	2.32	0	4279	7850	7630	7450	7230	7050	7740	7340	42	2220	500	4740	10	1	8361386	619	321.74	1.75	12	0.08	23.00	4219.00	11280	20230412	-34.40	5850	20230103	26.50	11280	-34.40	20230412	5850	26.50	20230103	11280	-34.40	20230412	5850	26.50	20230103	5.66	N	094940	500	41 억		194203	N	N	0	N	00	N
42	20230824	160711	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7410	90	2	1.23	522459760	69613	113.71	7280	7670	7270	9510	5130	7320	7505.30	2.08	0	20287	7613	7466	7343	7196	7073	7540	7270	42	2190	500	4680	10	1	8361386	620	322.17	1.76	12	0.83	23.00	4219.00	11280	20230412	-34.31	5850	20230103	26.67	11280	-34.31	20230412	5850	26.67	20230103	11280	-34.31	20230412	5850	26.67	20230103	5.68	N	094940	500	41 억		174016	N	N	0	N	00	N
43	20230824	150709	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7470	150	2	2.05	484495590	64496	105.35	7280	7670	7270	9510	5130	7320	7512.03	2.08	0	19243	7613	7466	7343	7196	7073	7540	7270	42	2190	500	4680	10	1	8361386	625	324.78	1.77	12	0.77	23.00	4219.00	11280	20230412	-33.78	5850	20230103	27.69	11280	-33.78	20230412	5850	27.69	20230103	11280	-33.78	20230412	5850	27.69	20230103	5.68	N	094940	500	41 억		174016	N	N	0	N	00	N
44	20230824	140710	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7510	190	2	2.60	441736630	58766	95.99	7280	7670	7270	9510	5130	7320	7516.87	2.08	0	17984	7613	7466	7343	7196	7073	7540	7270	42	2190	500	4680	10	1	8361386	628	326.52	1.78	12	0.70	23.00	4219.00	11280	20230412	-33.42	5850	20230103	28.38	11280	-33.42	20230412	5850	28.38	20230103	11280	-33.42	20230412	5850	28.38	20230103	5.68	N	094940	500	41 억		174016	N	N	0	N	00	N
45	20230824	130715	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7520	200	2	2.73	407183280	54161	88.47	7280	7670	7270	9510	5130	7320	7518.02	2.08	0	15054	7613	7466	7343	7196	7073	7540	7270	42	2190	500	4680	10	1	8361386	629	326.96	1.78	12	0.65	23.00	4219.00	11280	20230412	-33.33	5850	20230103	28.55	11280	-33.33	20230412	5850	28.55	20230103	11280	-33.33	20230412	5850	28.55	20230103	5.68	N	094940	500	41 억		174016	N	N	0	N	00	N
46	20230824	120715	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7560	240	2	3.28	392124060	52158	85.19	7280	7670	7270	9510	5130	7320	7518.00	2.08	0	14652	7613	7466	7343	7196	7073	7540	7270	42	2190	500	4680	10	1	8361386	632	328.70	1.79	12	0.62	23.00	4219.00	11280	20230412	-32.98	5850	20230103	29.23	11280	-32.98	20230412	5850	29.23	20230103	11280	-32.98	20230412	5850	29.23	20230103	5.68	N	094940	500	41 억		174016	N	N	0	N	00	N
47	20230824	110713	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7550	230	2	3.14	362537840	48242	78.80	7280	7670	7270	9510	5130	7320	7514.98	2.08	0	13619	7613	7466	7343	7196	7073	7540	7270	42	2190	500	4680	10	1	8361386	631	328.26	1.79	12	0.58	23.00	4219.00	11280	20230412	-33.07	5850	20230103	29.06	11280	-33.07	20230412	5850	29.06	20230103	11280	-33.07	20230412	5850	29.06	20230103	5.68	N	094940	500	41 억		174016	N	N	0	N	00	N
48	20230824	100709	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7490	170	2	2.32	159453300	21424	34.99	7280	7540	7270	9510	5130	7320	7442.74	2.08	0	9472	7613	7466	7343	7196	7073	7540	7270	42	2190	500	4680	10	1	8361386	626	325.65	1.78	12	0.26	23.00	4219.00	11280	20230412	-33.60	5850	20230103	28.03	11280	-33.60	20230412	5850	28.03	20230103	11280	-33.60	20230412	5850	28.03	20230103	5.68	N	094940	500	41 억		174016	N	N	0	N	00	N
49	20230824	090712	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7410	90	2	1.23	26734420	3627	5.92	7280	7490	7270	9510	5130	7320	7370.95	2.08	0	1038	7613	7466	7343	7196	7073	7540	7270	42	2190	500	4680	10	1	8361386	620	322.17	1.76	12	0.04	23.00	4219.00	11280	20230412	-34.31	5850	20230103	26.67	11280	-34.31	20230412	5850	26.67	20230103	11280	-34.31	20230412	5850	26.67	20230103	5.68	N	094940	500	41 억		174016	N	N	0	N	00	N
50	20230823	160708	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7320	20	2	0.27	449061070	61006	101.11	7250	7490	7220	9490	5110	7300	7361.15	2.14	0	-4804	7706	7502	7286	7082	6866	7605	7185	42	2190	500	4670	10	1	8361386	612	318.26	1.74	12	0.73	23.00	4219.00	11280	20230412	-35.11	5850	20230103	25.13	11280	-35.11	20230412	5850	25.13	20230103	11280	-35.11	20230412	5850	25.13	20230103	5.68	N	094940	500	41 억		178679	N	N	0	N	00	N
51	20230823	150708	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7320	20	2	0.27	428726710	58212	96.48	7250	7490	7220	9490	5110	7300	7365.07	2.14	0	-4784	7706	7502	7286	7082	6866	7605	7185	42	2190	500	4670	10	1	8361386	612	318.26	1.74	12	0.70	23.00	4219.00	11280	20230412	-35.11	5850	20230103	25.13	11280	-35.11	20230412	5850	25.13	20230103	11280	-35.11	20230412	5850	25.13	20230103	5.68	N	094940	500	41 억		178679	N	N	0	N	00	N
52	20230823	140713	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7310	10	2	0.14	400377560	54331	90.05	7250	7490	7220	9490	5110	7300	7369.40	2.14	0	-4421	7706	7502	7286	7082	6866	7605	7185	42	2190	500	4670	10	1	8361386	611	317.83	1.73	12	0.65	23.00	4219.00	11280	20230412	-35.20	5850	20230103	24.96	11280	-35.20	20230412	5850	24.96	20230103	11280	-35.20	20230412	5850	24.96	20230103	5.68	N	094940	500	41 억		178679	N	N	0	N	00	N
53	20230823	130708	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7320	20	2	0.27	372850870	50577	83.83	7250	7490	7220	9490	5110	7300	7372.14	2.14	0	-4348	7706	7502	7286	7082	6866	7605	7185	42	2190	500	4670	10	1	8361386	612	318.26	1.74	12	0.60	23.00	4219.00	11280	20230412	-35.11	5850	20230103	25.13	11280	-35.11	20230412	5850	25.13	20230103	11280	-35.11	20230412	5850	25.13	20230103	5.68	N	094940	500	41 억		178679	N	N	0	N	00	N
54	20230823	120713	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7390	90	2	1.23	305098830	41341	68.52	7250	7490	7220	9490	5110	7300	7380.32	2.14	0	-6858	7706	7502	7286	7082	6866	7605	7185	42	2190	500	4670	10	1	8361386	618	321.30	1.75	12	0.49	23.00	4219.00	11280	20230412	-34.49	5850	20230103	26.32	11280	-34.49	20230412	5850	26.32	20230103	11280	-34.49	20230412	5850	26.32	20230103	5.68	N	094940	500	41 억		178679	N	N	0	N	00	N
55	20230823	110709	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7330	30	2	0.41	223069570	30218	50.08	7250	7490	7220	9490	5110	7300	7382.38	2.14	0	-6902	7706	7502	7286	7082	6866	7605	7185	42	2190	500	4670	10	1	8361386	613	318.70	1.74	12	0.36	23.00	4219.00	11280	20230412	-35.02	5850	20230103	25.30	11280	-35.02	20230412	5850	25.30	20230103	11280	-35.02	20230412	5850	25.30	20230103	5.68	N	094940	500	41 억		178679	N	N	0	N	00	N
56	20230823	100708	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7330	30	2	0.41	40737720	5593	9.27	7250	7370	7220	9490	5110	7300	7283.29	2.14	0	-1505	7706	7502	7286	7082	6866	7605	7185	42	2190	500	4670	10	1	8361386	613	318.70	1.74	12	0.07	23.00	4219.00	11280	20230412	-35.02	5850	20230103	25.30	11280	-35.02	20230412	5850	25.30	20230103	11280	-35.02	20230412	5850	25.30	20230103	5.68	N	094940	500	41 억		178679	N	N	0	N	00	N
57	20230823	090715	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7270	-30	5	-0.41	8204260	1131	1.87	7250	7270	7220	9490	5110	7300	7247.70	2.14	0	-336	7706	7502	7286	7082	6866	7605	7185	42	2190	500	4670	10	1	8361386	608	316.09	1.72	12	0.01	23.00	4219.00	11280	20230412	-35.55	5850	20230103	24.27	11280	-35.55	20230412	5850	24.27	20230103	11280	-35.55	20230412	5850	24.27	20230103	5.68	N	094940	500	41 억		178679	N	N	0	N	00	N
58	20230822	160704	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7300	100	2	1.39	433443290	59625	235.84	7160	7490	7070	9360	5040	7200	7269.36	2.20	0	-5640	7473	7336	7233	7096	6993	7405	7165	42	2160	500	4600	10	1	8361386	610	317.39	1.73	12	0.71	23.00	4219.00	11280	20230412	-35.28	5850	20230103	24.79	11280	-35.28	20230412	5850	24.79	20230103	11280	-35.28	20230412	5850	24.79	20230103	5.91	N	094940	500	41 억		184320	N	N	0	N	00	N
59	20230822	150706	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7270	70	2	0.97	418661990	57590	227.79	7160	7490	7070	9360	5040	7200	7269.70	2.20	0	-5375	7473	7336	7233	7096	6993	7405	7165	42	2160	500	4600	10	1	8361386	608	316.09	1.72	12	0.69	23.00	4219.00	11280	20230412	-35.55	5850	20230103	24.27	11280	-35.55	20230412	5850	24.27	20230103	11280	-35.55	20230412	5850	24.27	20230103	5.91	N	094940	500	41 억		184320	N	N	0	N	00	N
60	20230822	140708	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7260	60	2	0.83	406205760	55871	220.99	7160	7490	7070	9360	5040	7200	7270.42	2.20	0	-5288	7473	7336	7233	7096	6993	7405	7165	42	2160	500	4600	10	1	8361386	607	315.65	1.72	12	0.67	23.00	4219.00	11280	20230412	-35.64	5850	20230103	24.10	11280	-35.64	20230412	5850	24.10	20230103	11280	-35.64	20230412	5850	24.10	20230103	5.91	N	094940	500	41 억		184320	N	N	0	N	00	N
61	20230822	130703	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7380	180	2	2.50	356634540	49090	194.17	7160	7490	7070	9360	5040	7200	7264.91	2.20	0	-3170	7473	7336	7233	7096	6993	7405	7165	42	2160	500	4600	10	1	8361386	617	320.87	1.75	12	0.59	23.00	4219.00	11280	20230412	-34.57	5850	20230103	26.15	11280	-34.57	20230412	5850	26.15	20230103	11280	-34.57	20230412	5850	26.15	20230103	5.91	N	094940	500	41 억		184320	N	N	0	N	00	N
62	20230822	120654	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7300	100	2	1.39	241595200	33532	132.63	7160	7490	7070	9360	5040	7200	7204.91	2.20	0	-1342	7473	7336	7233	7096	6993	7405	7165	42	2160	500	4600	10	1	8361386	610	317.39	1.73	12	0.40	23.00	4219.00	11280	20230412	-35.28	5850	20230103	24.79	11280	-35.28	20230412	5850	24.79	20230103	11280	-35.28	20230412	5850	24.79	20230103	5.91	N	094940	500	41 억		184320	N	N	0	N	00	N
63	20230822	110703	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7200	0	3	0.00	155995210	21814	86.28	7160	7280	7070	9360	5040	7200	7151.15	2.20	0	-1235	7473	7336	7233	7096	6993	7405	7165	42	2160	500	4600	10	1	8361386	602	313.04	1.71	12	0.26	23.00	4219.00	11280	20230412	-36.17	5850	20230103	23.08	11280	-36.17	20230412	5850	23.08	20230103	11280	-36.17	20230412	5850	23.08	20230103	5.91	N	094940	500	41 억		184320	N	N	0	N	00	N
64	20230822	100659	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7190	-10	5	-0.14	134920780	18874	74.65	7160	7280	7070	9360	5040	7200	7148.50	2.20	0	-1763	7473	7336	7233	7096	6993	7405	7165	42	2160	500	4600	10	1	8361386	601	312.61	1.70	12	0.23	23.00	4219.00	11280	20230412	-36.26	5850	20230103	22.91	11280	-36.26	20230412	5850	22.91	20230103	11280	-36.26	20230412	5850	22.91	20230103	5.91	N	094940	500	41 억		184320	N	N	0	N	00	N
65	20230822	090704	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7230	30	2	0.42	63062240	8798	34.80	7160	7280	7160	9360	5040	7200	7167.79	2.20	0	1033	7473	7336	7233	7096	6993	7405	7165	42	2160	500	4600	10	1	8361386	605	314.35	1.71	12	0.11	23.00	4219.00	11280	20230412	-35.90	5850	20230103	23.59	11280	-35.90	20230412	5850	23.59	20230103	11280	-35.90	20230412	5850	23.59	20230103	5.91	N	094940	500	41 억		184320	N	N	0	N	00	N
66	20230821	160700	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7200	-10	5	-0.14	181543640	24978	37.36	7170	7370	7130	9370	5050	7210	7268.14	2.19	0	987	7436	7322	7186	7072	6936	7380	7130	42	2160	500	4610	10	1	8361386	602	313.04	1.71	12	0.30	23.00	4219.00	11280	20230412	-36.17	5850	20230103	23.08	11280	-36.17	20230412	5850	23.08	20230103	11280	-36.17	20230412	5850	23.08	20230103	5.98	N	094940	500	41 억		183263	N	N	0	N	00	N
67	20230821	150706	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7300	90	2	1.25	154880740	21282	31.83	7170	7370	7130	9370	5050	7210	7277.55	2.19	0	632	7436	7322	7186	7072	6936	7380	7130	42	2160	500	4610	10	1	8361386	610	317.39	1.73	12	0.25	23.00	4219.00	11280	20230412	-35.28	5850	20230103	24.79	11280	-35.28	20230412	5850	24.79	20230103	11280	-35.28	20230412	5850	24.79	20230103	5.98	N	094940	500	41 억		183263	N	N	0	N	00	N
68	20230821	140703	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7270	60	2	0.83	121578050	16721	25.01	7170	7350	7130	9370	5050	7210	7270.98	2.19	0	475	7436	7322	7186	7072	6936	7380	7130	42	2160	500	4610	10	1	8361386	608	316.09	1.72	12	0.20	23.00	4219.00	11280	20230412	-35.55	5850	20230103	24.27	11280	-35.55	20230412	5850	24.27	20230103	11280	-35.55	20230412	5850	24.27	20230103	5.98	N	094940	500	41 억		183263	N	N	0	N	00	N
69	20230821	130710	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7300	90	2	1.25	106559890	14652	21.92	7170	7350	7130	9370	5050	7210	7272.72	2.19	0	-152	7436	7322	7186	7072	6936	7380	7130	42	2160	500	4610	10	1	8361386	610	317.39	1.73	12	0.18	23.00	4219.00	11280	20230412	-35.28	5850	20230103	24.79	11280	-35.28	20230412	5850	24.79	20230103	11280	-35.28	20230412	5850	24.79	20230103	5.98	N	094940	500	41 억		183263	N	N	0	N	00	N
70	20230821	120706	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7280	70	2	0.97	96502290	13270	19.85	7170	7350	7130	9370	5050	7210	7272.21	2.19	0	-161	7436	7322	7186	7072	6936	7380	7130	42	2160	500	4610	10	1	8361386	609	316.52	1.73	12	0.16	23.00	4219.00	11280	20230412	-35.46	5850	20230103	24.44	11280	-35.46	20230412	5850	24.44	20230103	11280	-35.46	20230412	5850	24.44	20230103	5.98	N	094940	500	41 억		183263	N	N	0	N	00	N
71	20230821	110702	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7330	120	2	1.66	82717590	11387	17.03	7170	7350	7130	9370	5050	7210	7264.21	2.19	0	933	7436	7322	7186	7072	6936	7380	7130	42	2160	500	4610	10	1	8361386	613	318.70	1.74	12	0.14	23.00	4219.00	11280	20230412	-35.02	5850	20230103	25.30	11280	-35.02	20230412	5850	25.30	20230103	11280	-35.02	20230412	5850	25.30	20230103	5.98	N	094940	500	41 억		183263	N	N	0	N	00	N
72	20230821	100702	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7310	100	2	1.39	64114120	8843	13.23	7170	7350	7130	9370	5050	7210	7250.27	2.19	0	1520	7436	7322	7186	7072	6936	7380	7130	42	2160	500	4610	10	1	8361386	611	317.83	1.73	12	0.11	23.00	4219.00	11280	20230412	-35.20	5850	20230103	24.96	11280	-35.20	20230412	5850	24.96	20230103	11280	-35.20	20230412	5850	24.96	20230103	5.98	N	094940	500	41 억		183263	N	N	0	N	00	N
73	20230821	090708	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7230	20	2	0.28	10552710	1473	2.20	7170	7240	7130	9370	5050	7210	7164.09	2.19	0	148	7436	7322	7186	7072	6936	7380	7130	42	2160	500	4610	10	1	8361386	605	314.35	1.71	12	0.02	23.00	4219.00	11280	20230412	-35.90	5850	20230103	23.59	11280	-35.90	20230412	5850	23.59	20230103	11280	-35.90	20230412	5850	23.59	20230103	5.98	N	094940	500	41 억		183263	N	N	0	N	00	N
74	20230818	160703	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7210	0	3	0.00	475465420	66524	144.70	7050	7300	7050	9370	5050	7210	7147.11	1.93	0	21522	7556	7382	7236	7062	6916	7470	7150	42	2160	500	4610	10	1	8361386	603	313.48	1.71	12	0.80	23.00	4219.00	11280	20230412	-36.08	5850	20230103	23.25	11280	-36.08	20230412	5850	23.25	20230103	11280	-36.08	20230412	5850	23.25	20230103	5.99	N	094940	500	41 억		161763	N	N	0	N	00	N
75	20230818	150655	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7170	-40	5	-0.55	463273280	64826	141.00	7050	7300	7050	9370	5050	7210	7146.38	1.93	0	20964	7556	7382	7236	7062	6916	7470	7150	42	2160	500	4610	10	1	8361386	600	311.74	1.70	12	0.78	23.00	4219.00	11280	20230412	-36.44	5850	20230103	22.56	11280	-36.44	20230412	5850	22.56	20230103	11280	-36.44	20230412	5850	22.56	20230103	5.99	N	094940	500	41 억		161763	N	N	0	N	00	N
76	20230818	140700	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7230	20	2	0.28	423443740	59271	128.92	7050	7300	7050	9370	5050	7210	7144.16	1.93	0	20604	7556	7382	7236	7062	6916	7470	7150	42	2160	500	4610	10	1	8361386	605	314.35	1.71	12	0.71	23.00	4219.00	11280	20230412	-35.90	5850	20230103	23.59	11280	-35.90	20230412	5850	23.59	20230103	11280	-35.90	20230412	5850	23.59	20230103	5.99	N	094940	500	41 억		161763	N	N	0	N	00	N
77	20230818	130656	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7220	10	2	0.14	409781200	57380	124.81	7050	7300	7050	9370	5050	7210	7141.50	1.93	0	19083	7556	7382	7236	7062	6916	7470	7150	42	2160	500	4610	10	1	8361386	604	313.91	1.71	12	0.69	23.00	4219.00	11280	20230412	-35.99	5850	20230103	23.42	11280	-35.99	20230412	5850	23.42	20230103	11280	-35.99	20230412	5850	23.42	20230103	5.99	N	094940	500	41 억		161763	N	N	0	N	00	N
78	20230818	120707	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7220	10	2	0.14	363634250	50984	110.90	7050	7300	7050	9370	5050	7210	7132.28	1.93	0	17567	7556	7382	7236	7062	6916	7470	7150	42	2160	500	4610	10	1	8361386	604	313.91	1.71	12	0.61	23.00	4219.00	11280	20230412	-35.99	5850	20230103	23.42	11280	-35.99	20230412	5850	23.42	20230103	11280	-35.99	20230412	5850	23.42	20230103	5.99	N	094940	500	41 억		161763	N	N	0	N	00	N
79	20230818	110659	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7270	60	2	0.83	343179580	48160	104.75	7050	7300	7050	9370	5050	7210	7125.77	1.93	0	15974	7556	7382	7236	7062	6916	7470	7150	42	2160	500	4610	10	1	8361386	608	316.09	1.72	12	0.58	23.00	4219.00	11280	20230412	-35.55	5850	20230103	24.27	11280	-35.55	20230412	5850	24.27	20230103	11280	-35.55	20230412	5850	24.27	20230103	5.99	N	094940	500	41 억		161763	N	N	0	N	00	N
80	20230818	100701	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7180	-30	5	-0.42	269536590	37936	82.51	7050	7240	7050	9370	5050	7210	7104.95	1.93	0	9139	7556	7382	7236	7062	6916	7470	7150	42	2160	500	4610	10	1	8361386	600	312.17	1.70	12	0.45	23.00	4219.00	11280	20230412	-36.35	5850	20230103	22.74	11280	-36.35	20230412	5850	22.74	20230103	11280	-36.35	20230412	5850	22.74	20230103	5.99	N	094940	500	41 억		161763	N	N	0	N	00	N
81	20230818	090703	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7160	-50	5	-0.69	155540140	21990	47.83	7050	7210	7050	9370	5050	7210	7073.03	1.93	0	5392	7556	7382	7236	7062	6916	7470	7150	42	2160	500	4610	10	1	8361386	599	311.30	1.70	12	0.26	23.00	4219.00	11280	20230412	-36.52	5850	20230103	22.39	11280	-36.52	20230412	5850	22.39	20230103	11280	-36.52	20230412	5850	22.39	20230103	5.99	N	094940	500	41 억		161763	N	N	0	N	00	N
82	20230817	160701	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7210	-100	5	-1.37	324513150	45187	68.23	7200	7410	7090	9500	5120	7310	7181.40	1.92	0	1313	7716	7512	7406	7202	7096	7460	7150	42	2190	500	4670	10	1	8361386	603	313.48	1.71	12	0.54	23.00	4219.00	11280	20230412	-36.08	5850	20230103	23.25	11280	-36.08	20230412	5850	23.25	20230103	11280	-36.08	20230412	5850	23.25	20230103	5.97	N	094940	500	41 억		160428	N	N	0	N	00	N
83	20230817	150706	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7290	-20	5	-0.27	287252910	40022	60.44	7200	7410	7090	9500	5120	7310	7177.38	1.92	0	869	7716	7512	7406	7202	7096	7460	7150	42	2190	500	4670	10	1	8361386	610	316.96	1.73	12	0.48	23.00	4219.00	11280	20230412	-35.37	5850	20230103	24.62	11280	-35.37	20230412	5850	24.62	20230103	11280	-35.37	20230412	5850	24.62	20230103	5.97	N	094940	500	41 억		160428	N	N	0	N	00	N
84	20230817	140700	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7300	-10	5	-0.14	260950420	36404	54.97	7200	7410	7090	9500	5120	7310	7168.18	1.92	0	-631	7716	7512	7406	7202	7096	7460	7150	42	2190	500	4670	10	1	8361386	610	317.39	1.73	12	0.44	23.00	4219.00	11280	20230412	-35.28	5850	20230103	24.79	11280	-35.28	20230412	5850	24.79	20230103	11280	-35.28	20230412	5850	24.79	20230103	5.97	N	094940	500	41 억		160428	N	N	0	N	00	N
85	20230817	130658	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7290	-20	5	-0.27	241697760	33786	51.02	7200	7300	7090	9500	5120	7310	7153.78	1.92	0	-460	7716	7512	7406	7202	7096	7460	7150	42	2190	500	4670	10	1	8361386	610	316.96	1.73	12	0.40	23.00	4219.00	11280	20230412	-35.37	5850	20230103	24.62	11280	-35.37	20230412	5850	24.62	20230103	11280	-35.37	20230412	5850	24.62	20230103	5.97	N	094940	500	41 억		160428	N	N	0	N	00	N
86	20230817	120700	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7190	-120	5	-1.64	218844690	30623	46.24	7200	7250	7090	9500	5120	7310	7146.42	1.92	0	-12	7716	7512	7406	7202	7096	7460	7150	42	2190	500	4670	10	1	8361386	601	312.61	1.70	12	0.37	23.00	4219.00	11280	20230412	-36.26	5850	20230103	22.91	11280	-36.26	20230412	5850	22.91	20230103	11280	-36.26	20230412	5850	22.91	20230103	5.97	N	094940	500	41 억		160428	N	N	0	N	00	N
87	20230817	110700	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7160	-150	5	-2.05	163648420	22895	34.57	7200	7250	7090	9500	5120	7310	7147.78	1.92	0	-4136	7716	7512	7406	7202	7096	7460	7150	42	2190	500	4670	10	1	8361386	599	311.30	1.70	12	0.27	23.00	4219.00	11280	20230412	-36.52	5850	20230103	22.39	11280	-36.52	20230412	5850	22.39	20230103	11280	-36.52	20230412	5850	22.39	20230103	5.97	N	094940	500	41 억		160428	N	N	0	N	00	N
88	20230817	100657	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7150	-160	5	-2.19	126349240	17657	26.66	7200	7250	7090	9500	5120	7310	7155.76	1.92	0	-3441	7716	7512	7406	7202	7096	7460	7150	42	2190	500	4670	10	1	8361386	598	310.87	1.69	12	0.21	23.00	4219.00	11280	20230412	-36.61	5850	20230103	22.22	11280	-36.61	20230412	5850	22.22	20230103	11280	-36.61	20230412	5850	22.22	20230103	5.97	N	094940	500	41 억		160428	N	N	0	N	00	N
89	20230817	090655	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7180	-130	5	-1.78	31535030	4382	6.62	7200	7250	7180	9500	5120	7310	7196.49	1.92	0	-105	7716	7512	7406	7202	7096	7460	7150	42	2190	500	4670	10	1	8361386	600	312.17	1.70	12	0.05	23.00	4219.00	11280	20230412	-36.35	5850	20230103	22.74	11280	-36.35	20230412	5850	22.74	20230103	11280	-36.35	20230412	5850	22.74	20230103	5.97	N	094940	500	41 억		160428	N	N	0	N	00	N
90	20230816	160659	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7310	-390	5	-5.06	487664370	66089	164.34	7520	7610	7300	10010	5390	7700	7379.19	2.03	0	-9228	7800	7750	7680	7630	7560	7775	7655	42	2310	500	4920	10	1	8361386	611	317.83	1.73	12	0.79	23.00	4219.00	11280	20230412	-35.20	5850	20230103	24.96	11280	-35.20	20230412	5850	24.96	20230103	11280	-35.20	20230412	5850	24.96	20230103	6.01	N	094940	500	41 억		169641	N	N	0	N	00	N
91	20230816	150701	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7330	-370	5	-4.81	442881920	59970	149.12	7520	7610	7300	10010	5390	7700	7385.06	2.03	0	-9693	7800	7750	7680	7630	7560	7775	7655	42	2310	500	4920	10	1	8361386	613	318.70	1.74	12	0.72	23.00	4219.00	11280	20230412	-35.02	5850	20230103	25.30	11280	-35.02	20230412	5850	25.30	20230103	11280	-35.02	20230412	5850	25.30	20230103	6.01	N	094940	500	41 억		169641	N	N	0	N	00	N
92	20230816	140658	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7380	-320	5	-4.16	327493210	44260	110.06	7520	7610	7300	10010	5390	7700	7399.30	2.03	0	-10328	7800	7750	7680	7630	7560	7775	7655	42	2310	500	4920	10	1	8361386	617	320.87	1.75	12	0.53	23.00	4219.00	11280	20230412	-34.57	5850	20230103	26.15	11280	-34.57	20230412	5850	26.15	20230103	11280	-34.57	20230412	5850	26.15	20230103	6.01	N	094940	500	41 억		169641	N	N	0	N	00	N
93	20230816	130657	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7390	-310	5	-4.03	303453780	40989	101.92	7520	7610	7300	10010	5390	7700	7403.30	2.03	0	-9640	7800	7750	7680	7630	7560	7775	7655	42	2310	500	4920	10	1	8361386	618	321.30	1.75	12	0.49	23.00	4219.00	11280	20230412	-34.49	5850	20230103	26.32	11280	-34.49	20230412	5850	26.32	20230103	11280	-34.49	20230412	5850	26.32	20230103	6.01	N	094940	500	41 억		169641	N	N	0	N	00	N
94	20230816	120706	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7350	-350	5	-4.55	294448300	39766	98.88	7520	7610	7300	10010	5390	7700	7404.52	2.03	0	-9332	7800	7750	7680	7630	7560	7775	7655	42	2310	500	4920	10	1	8361386	615	319.57	1.74	12	0.48	23.00	4219.00	11280	20230412	-34.84	5850	20230103	25.64	11280	-34.84	20230412	5850	25.64	20230103	11280	-34.84	20230412	5850	25.64	20230103	6.01	N	094940	500	41 억		169641	N	N	0	N	00	N
95	20230816	110703	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7360	-340	5	-4.42	251654900	33938	84.39	7520	7610	7300	10010	5390	7700	7415.14	2.03	0	-6637	7800	7750	7680	7630	7560	7775	7655	42	2310	500	4920	10	1	8361386	615	320.00	1.74	12	0.41	23.00	4219.00	11280	20230412	-34.75	5850	20230103	25.81	11280	-34.75	20230412	5850	25.81	20230103	11280	-34.75	20230412	5850	25.81	20230103	6.01	N	094940	500	41 억		169641	N	N	0	N	00	N
96	20230816	100701	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7370	-330	5	-4.29	216276580	29142	72.46	7520	7610	7300	10010	5390	7700	7421.47	2.03	0	-6555	7800	7750	7680	7630	7560	7775	7655	42	2310	500	4920	10	1	8361386	616	320.43	1.75	12	0.35	23.00	4219.00	11280	20230412	-34.66	5850	20230103	25.98	11280	-34.66	20230412	5850	25.98	20230103	11280	-34.66	20230412	5850	25.98	20230103	6.01	N	094940	500	41 억		169641	N	N	0	N	00	N
97	20230816	090658	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7490	-210	5	-2.73	51124000	6802	16.91	7520	7610	7480	10010	5390	7700	7516.02	2.03	0	-184	7800	7750	7680	7630	7560	7775	7655	42	2310	500	4920	10	1	8361386	626	325.65	1.78	12	0.08	23.00	4219.00	11280	20230412	-33.60	5850	20230103	28.03	11280	-33.60	20230412	5850	28.03	20230103	11280	-33.60	20230412	5850	28.03	20230103	6.01	N	094940	500	41 억		169641	N	N	0	N	00	N
98	20230814	160652	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7700	-30	5	-0.39	303223750	39571	47.25	7650	7730	7610	10040	5420	7730	7662.76	2.09	0	-4618	8123	7926	7713	7516	7303	8025	7615	42	2310	500	4940	10	1	8361386	644	334.78	1.83	12	0.47	23.00	4219.00	11280	20230412	-31.74	5850	20230103	31.62	11280	-31.74	20230412	5850	31.62	20230103	11280	-31.74	20230412	5850	31.62	20230103	5.99	N	094940	500	41 억		174456	N	N	0	N	00	N
99	20230814	150649	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7690	-40	5	-0.52	277702230	36252	43.29	7650	7730	7610	10040	5420	7730	7660.31	2.09	0	-4429	8123	7926	7713	7516	7303	8025	7615	42	2310	500	4940	10	1	8361386	643	334.35	1.82	12	0.43	23.00	4219.00	11280	20230412	-31.83	5850	20230103	31.45	11280	-31.83	20230412	5850	31.45	20230103	11280	-31.83	20230412	5850	31.45	20230103	5.99	N	094940	500	41 억		174456	N	N	0	N	00	N
100	20230814	140651	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7670	-60	5	-0.78	259093610	33827	40.39	7650	7730	7610	10040	5420	7730	7659.35	2.09	0	-4400	8123	7926	7713	7516	7303	8025	7615	42	2310	500	4940	10	1	8361386	641	333.48	1.82	12	0.40	23.00	4219.00	11280	20230412	-32.00	5850	20230103	31.11	11280	-32.00	20230412	5850	31.11	20230103	11280	-32.00	20230412	5850	31.11	20230103	5.99	N	094940	500	41 억		174456	N	N	0	N	00	N
101	20230814	130645	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7680	-50	5	-0.65	237142300	30968	36.98	7650	7730	7610	10040	5420	7730	7657.63	2.09	0	-3400	8123	7926	7713	7516	7303	8025	7615	42	2310	500	4940	10	1	8361386	642	333.91	1.82	12	0.37	23.00	4219.00	11280	20230412	-31.91	5850	20230103	31.28	11280	-31.91	20230412	5850	31.28	20230103	11280	-31.91	20230412	5850	31.28	20230103	5.99	N	094940	500	41 억		174456	N	N	0	N	00	N
102	20230814	120649	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7680	-50	5	-0.65	232694370	30389	36.29	7650	7730	7610	10040	5420	7730	7657.17	2.09	0	-3766	8123	7926	7713	7516	7303	8025	7615	42	2310	500	4940	10	1	8361386	642	333.91	1.82	12	0.36	23.00	4219.00	11280	20230412	-31.91	5850	20230103	31.28	11280	-31.91	20230412	5850	31.28	20230103	11280	-31.91	20230412	5850	31.28	20230103	5.99	N	094940	500	41 억		174456	N	N	0	N	00	N
103	20230814	110645	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7680	-50	5	-0.65	203155060	26544	31.70	7650	7730	7610	10040	5420	7730	7653.49	2.09	0	-2985	8123	7926	7713	7516	7303	8025	7615	42	2310	500	4940	10	1	8361386	642	333.91	1.82	12	0.32	23.00	4219.00	11280	20230412	-31.91	5850	20230103	31.28	11280	-31.91	20230412	5850	31.28	20230103	11280	-31.91	20230412	5850	31.28	20230103	5.99	N	094940	500	41 억		174456	N	N	0	N	00	N
104	20230814	100647	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7680	-50	5	-0.65	92452240	12051	14.39	7650	7730	7640	10040	5420	7730	7671.70	2.09	0	-3792	8123	7926	7713	7516	7303	8025	7615	42	2310	500	4940	10	1	8361386	642	333.91	1.82	12	0.14	23.00	4219.00	11280	20230412	-31.91	5850	20230103	31.28	11280	-31.91	20230412	5850	31.28	20230103	11280	-31.91	20230412	5850	31.28	20230103	5.99	N	094940	500	41 억		174456	N	N	0	N	00	N
105	20230814	090646	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7700	-30	5	-0.39	29453330	3848	4.59	7650	7720	7640	10040	5420	7730	7653.99	2.09	0	-539	8123	7926	7713	7516	7303	8025	7615	42	2310	500	4940	10	1	8361386	644	334.78	1.83	12	0.05	23.00	4219.00	11280	20230412	-31.74	5850	20230103	31.62	11280	-31.74	20230412	5850	31.62	20230103	11280	-31.74	20230412	5850	31.62	20230103	5.99	N	094940	500	41 억		174456	N	N	0	N	00	N
106	20230811	160646	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7730	150	2	1.98	644668860	83149	265.45	7520	7910	7500	9850	5310	7580	7753.18	1.90	0	15385	7733	7656	7543	7466	7353	7600	7410	42	2270	500	4850	10	1	8361386	646	336.09	1.83	12	0.99	23.00	4219.00	11280	20230412	-31.47	5850	20230103	32.14	11280	-31.47	20230412	5850	32.14	20230103	11280	-31.47	20230412	5850	32.14	20230103	6.11	N	094940	500	41 억		159127	N	N	0	N	00	N
107	20230811	150641	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7700	120	2	1.58	600683360	77429	247.19	7520	7910	7500	9850	5310	7580	7757.86	1.90	0	13554	7733	7656	7543	7466	7353	7600	7410	42	2270	500	4850	10	1	8361386	644	334.78	1.83	12	0.93	23.00	4219.00	11280	20230412	-31.74	5850	20230103	31.62	11280	-31.74	20230412	5850	31.62	20230103	11280	-31.74	20230412	5850	31.62	20230103	6.11	N	094940	500	41 억		159127	N	N	0	N	00	N
108	20230811	140641	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7810	230	2	3.03	554488250	71463	228.14	7520	7910	7500	9850	5310	7580	7759.10	1.90	0	13740	7733	7656	7543	7466	7353	7600	7410	42	2270	500	4850	10	1	8361386	653	339.57	1.85	12	0.85	23.00	4219.00	11280	20230412	-30.76	5850	20230103	33.50	11280	-30.76	20230412	5850	33.50	20230103	11280	-30.76	20230412	5850	33.50	20230103	6.11	N	094940	500	41 억		159127	N	N	0	N	00	N
109	20230811	130639	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7810	230	2	3.03	521961360	67296	214.84	7520	7910	7500	9850	5310	7580	7756.20	1.90	0	13652	7733	7656	7543	7466	7353	7600	7410	42	2270	500	4850	10	1	8361386	653	339.57	1.85	12	0.80	23.00	4219.00	11280	20230412	-30.76	5850	20230103	33.50	11280	-30.76	20230412	5850	33.50	20230103	11280	-30.76	20230412	5850	33.50	20230103	6.11	N	094940	500	41 억		159127	N	N	0	N	00	N
110	20230811	120636	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7810	230	2	3.03	476072530	61406	196.03	7520	7910	7500	9850	5310	7580	7752.87	1.90	0	11228	7733	7656	7543	7466	7353	7600	7410	42	2270	500	4850	10	1	8361386	653	339.57	1.85	12	0.73	23.00	4219.00	11280	20230412	-30.76	5850	20230103	33.50	11280	-30.76	20230412	5850	33.50	20230103	11280	-30.76	20230412	5850	33.50	20230103	6.11	N	094940	500	41 억		159127	N	N	0	N	00	N
111	20230811	110635	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7800	220	2	2.90	431662710	55714	177.86	7520	7910	7500	9850	5310	7580	7747.83	1.90	0	9006	7733	7656	7543	7466	7353	7600	7410	42	2270	500	4850	10	1	8361386	652	339.13	1.85	12	0.67	23.00	4219.00	11280	20230412	-30.85	5850	20230103	33.33	11280	-30.85	20230412	5850	33.33	20230103	11280	-30.85	20230412	5850	33.33	20230103	6.11	N	094940	500	41 억		159127	N	N	0	N	00	N
112	20230811	100632	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7700	120	2	1.58	235389680	30613	97.73	7520	7810	7500	9850	5310	7580	7689.21	1.90	0	1804	7733	7656	7543	7466	7353	7600	7410	42	2270	500	4850	10	1	8361386	644	334.78	1.83	12	0.37	23.00	4219.00	11280	20230412	-31.74	5850	20230103	31.62	11280	-31.74	20230412	5850	31.62	20230103	11280	-31.74	20230412	5850	31.62	20230103	6.11	N	094940	500	41 억		159127	N	N	0	N	00	N
113	20230811	090640	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7500	-80	5	-1.06	9230920	1227	3.92	7520	7570	7500	9850	5310	7580	7523.16	1.90	0	475	7733	7656	7543	7466	7353	7600	7410	42	2270	500	4850	10	1	8361386	627	326.09	1.78	12	0.01	23.00	4219.00	11280	20230412	-33.51	5850	20230103	28.21	11280	-33.51	20230412	5850	28.21	20230103	11280	-33.51	20230412	5850	28.21	20230103	6.11	N	094940	500	41 억		159127	N	N	0	N	00	N
114	20230810	160635	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7580	30	2	0.40	234225150	31090	88.52	7590	7620	7430	9810	5290	7550	7533.78	1.85	0	4379	7716	7632	7506	7422	7296	7675	7465	42	2260	500	4830	10	1	8361386	634	329.57	1.80	12	0.37	23.00	4219.00	11280	20230412	-32.80	5850	20230103	29.57	11280	-32.80	20230412	5850	29.57	20230103	11280	-32.80	20230412	5850	29.57	20230103	6.07	N	094940	500	41 억		154618	N	N	0	N	00	N
115	20230810	150632	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7590	40	2	0.53	225210970	29899	85.13	7590	7620	7430	9810	5290	7550	7532.39	1.85	0	3906	7716	7632	7506	7422	7296	7675	7465	42	2260	500	4830	10	1	8361386	635	330.00	1.80	12	0.36	23.00	4219.00	11280	20230412	-32.71	5850	20230103	29.74	11280	-32.71	20230412	5850	29.74	20230103	11280	-32.71	20230412	5850	29.74	20230103	6.07	N	094940	500	41 억		154618	N	N	0	N	00	N
116	20230810	140631	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7580	30	2	0.40	191811960	25483	72.56	7590	7620	7430	9810	5290	7550	7527.06	1.85	0	2462	7716	7632	7506	7422	7296	7675	7465	42	2260	500	4830	10	1	8361386	634	329.57	1.80	12	0.30	23.00	4219.00	11280	20230412	-32.80	5850	20230103	29.57	11280	-32.80	20230412	5850	29.57	20230103	11280	-32.80	20230412	5850	29.57	20230103	6.07	N	094940	500	41 억		154618	N	N	0	N	00	N
117	20230810	130626	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7490	-60	5	-0.79	136437890	18126	51.61	7590	7620	7430	9810	5290	7550	7527.19	1.85	0	-2439	7716	7632	7506	7422	7296	7675	7465	42	2260	500	4830	10	1	8361386	626	325.65	1.78	12	0.22	23.00	4219.00	11280	20230412	-33.60	5850	20230103	28.03	11280	-33.60	20230412	5850	28.03	20230103	11280	-33.60	20230412	5850	28.03	20230103	6.07	N	094940	500	41 억		154618	N	N	0	N	00	N
118	20230810	120636	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7480	-70	5	-0.93	123505110	16400	46.69	7590	7620	7430	9810	5290	7550	7530.80	1.85	0	-3160	7716	7632	7506	7422	7296	7675	7465	42	2260	500	4830	10	1	8361386	625	325.22	1.77	12	0.20	23.00	4219.00	11280	20230412	-33.69	5850	20230103	27.86	11280	-33.69	20230412	5850	27.86	20230103	11280	-33.69	20230412	5850	27.86	20230103	6.07	N	094940	500	41 억		154618	N	N	0	N	00	N
119	20230810	110638	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7490	-60	5	-0.79	106848380	14180	40.37	7590	7620	7430	9810	5290	7550	7535.15	1.85	0	-3361	7716	7632	7506	7422	7296	7675	7465	42	2260	500	4830	10	1	8361386	626	325.65	1.78	12	0.17	23.00	4219.00	11280	20230412	-33.60	5850	20230103	28.03	11280	-33.60	20230412	5850	28.03	20230103	11280	-33.60	20230412	5850	28.03	20230103	6.07	N	094940	500	41 억		154618	N	N	0	N	00	N
120	20230810	100634	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7450	-100	5	-1.32	71496720	9451	26.91	7590	7620	7450	9810	5290	7550	7564.99	1.85	0	-4885	7716	7632	7506	7422	7296	7675	7465	42	2260	500	4830	10	1	8361386	623	323.91	1.77	12	0.11	23.00	4219.00	11280	20230412	-33.95	5850	20230103	27.35	11280	-33.95	20230412	5850	27.35	20230103	11280	-33.95	20230412	5850	27.35	20230103	6.07	N	094940	500	41 억		154618	N	N	0	N	00	N
121	20230810	090642	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7620	70	2	0.93	34712670	4570	13.01	7590	7620	7550	9810	5290	7550	7595.77	1.85	0	-1967	7716	7632	7506	7422	7296	7675	7465	42	2260	500	4830	10	1	8361386	637	331.30	1.81	12	0.05	23.00	4219.00	11280	20230412	-32.45	5850	20230103	30.26	11280	-32.45	20230412	5850	30.26	20230103	11280	-32.45	20230412	5850	30.26	20230103	6.07	N	094940	500	41 억		154618	N	N	0	N	00	N
122	20230809	160633	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7550	110	2	1.48	262663750	34932	70.14	7390	7590	7380	9670	5210	7440	7519.27	1.61	0	19611	7786	7612	7526	7352	7266	7570	7310	42	2230	500	4760	10	1	8361386	631	328.26	1.79	12	0.42	23.00	4219.00	11280	20230412	-33.07	5850	20230103	29.06	11280	-33.07	20230412	5850	29.06	20230103	11280	-33.07	20230412	5850	29.06	20230103	6.11	N	094940	500	41 억		134883	N	N	0	N	00	N
123	20230809	150625	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7560	120	2	1.61	252254170	33552	67.37	7390	7590	7380	9670	5210	7440	7518.31	1.61	0	18601	7786	7612	7526	7352	7266	7570	7310	42	2230	500	4760	10	1	8361386	632	328.70	1.79	12	0.40	23.00	4219.00	11280	20230412	-32.98	5850	20230103	29.23	11280	-32.98	20230412	5850	29.23	20230103	11280	-32.98	20230412	5850	29.23	20230103	6.11	N	094940	500	41 억		134883	N	N	0	N	00	N
124	20230809	140625	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7560	120	2	1.61	222490610	29602	59.44	7390	7590	7380	9670	5210	7440	7516.07	1.61	0	15786	7786	7612	7526	7352	7266	7570	7310	42	2230	500	4760	10	1	8361386	632	328.70	1.79	12	0.35	23.00	4219.00	11280	20230412	-32.98	5850	20230103	29.23	11280	-32.98	20230412	5850	29.23	20230103	11280	-32.98	20230412	5850	29.23	20230103	6.11	N	094940	500	41 억		134883	N	N	0	N	00	N
125	20230809	130639	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7580	140	2	1.88	210731880	28050	56.32	7390	7590	7380	9670	5210	7440	7512.72	1.61	0	15042	7786	7612	7526	7352	7266	7570	7310	42	2230	500	4760	10	1	8361386	634	329.57	1.80	12	0.34	23.00	4219.00	11280	20230412	-32.80	5850	20230103	29.57	11280	-32.80	20230412	5850	29.57	20230103	11280	-32.80	20230412	5850	29.57	20230103	6.11	N	094940	500	41 억		134883	N	N	0	N	00	N
126	20230809	120635	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7560	120	2	1.61	172589290	23007	46.20	7390	7580	7380	9670	5210	7440	7501.60	1.61	0	12180	7786	7612	7526	7352	7266	7570	7310	42	2230	500	4760	10	1	8361386	632	328.70	1.79	12	0.28	23.00	4219.00	11280	20230412	-32.98	5850	20230103	29.23	11280	-32.98	20230412	5850	29.23	20230103	11280	-32.98	20230412	5850	29.23	20230103	6.11	N	094940	500	41 억		134883	N	N	0	N	00	N
127	20230809	110633	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7490	50	2	0.67	74542530	9951	19.98	7390	7560	7380	9670	5210	7440	7490.96	1.61	0	2131	7786	7612	7526	7352	7266	7570	7310	42	2230	500	4760	10	1	8361386	626	325.65	1.78	12	0.12	23.00	4219.00	11280	20230412	-33.60	5850	20230103	28.03	11280	-33.60	20230412	5850	28.03	20230103	11280	-33.60	20230412	5850	28.03	20230103	6.11	N	094940	500	41 억		134883	N	N	0	N	00	N
128	20230809	100624	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7510	70	2	0.94	48527820	6477	13.01	7390	7560	7380	9670	5210	7440	7492.33	1.61	0	1181	7786	7612	7526	7352	7266	7570	7310	42	2230	500	4760	10	1	8361386	628	326.52	1.78	12	0.08	23.00	4219.00	11280	20230412	-33.42	5850	20230103	28.38	11280	-33.42	20230412	5850	28.38	20230103	11280	-33.42	20230412	5850	28.38	20230103	6.11	N	094940	500	41 억		134883	N	N	0	N	00	N
129	20230809	090627	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7450	10	2	0.13	10029240	1354	2.72	7390	7500	7380	9670	5210	7440	7407.12	1.61	0	577	7786	7612	7526	7352	7266	7570	7310	42	2230	500	4760	10	1	8361386	623	323.91	1.77	12	0.02	23.00	4219.00	11280	20230412	-33.95	5850	20230103	27.35	11280	-33.95	20230412	5850	27.35	20230103	11280	-33.95	20230412	5850	27.35	20230103	6.11	N	094940	500	41 억		134883	N	N	0	N	00	N
130	20230808	160639	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7440	-160	5	-2.11	361548990	47863	104.34	7560	7700	7440	9880	5320	7600	7553.84	1.84	0	-18826	7846	7722	7576	7452	7306	7785	7515	42	2280	500	4860	10	1	8361386	622	323.48	1.76	12	0.57	23.00	4219.00	11280	20230412	-34.04	5850	20230103	27.18	11280	-34.04	20230412	5850	27.18	20230103	11280	-34.04	20230412	5850	27.18	20230103	6.06	N	094940	500	41 억		153708	N	N	0	N	00	N
131	20230808	150631	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7520	-80	5	-1.05	338178090	44727	97.50	7560	7700	7450	9880	5320	7600	7560.94	1.84	0	-18786	7846	7722	7576	7452	7306	7785	7515	42	2280	500	4860	10	1	8361386	629	326.96	1.78	12	0.53	23.00	4219.00	11280	20230412	-33.33	5850	20230103	28.55	11280	-33.33	20230412	5850	28.55	20230103	11280	-33.33	20230412	5850	28.55	20230103	6.06	N	094940	500	41 억		153708	N	N	0	N	00	N
132	20230808	140628	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7480	-120	5	-1.58	267442430	35266	76.88	7560	7700	7480	9880	5320	7600	7583.58	1.84	0	-15743	7846	7722	7576	7452	7306	7785	7515	42	2280	500	4860	10	1	8361386	625	325.22	1.77	12	0.42	23.00	4219.00	11280	20230412	-33.69	5850	20230103	27.86	11280	-33.69	20230412	5850	27.86	20230103	11280	-33.69	20230412	5850	27.86	20230103	6.06	N	094940	500	41 억		153708	N	N	0	N	00	N
133	20230808	130620	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7520	-80	5	-1.05	227589050	29952	65.29	7560	7700	7500	9880	5320	7600	7598.46	1.84	0	-15067	7846	7722	7576	7452	7306	7785	7515	42	2280	500	4860	10	1	8361386	629	326.96	1.78	12	0.36	23.00	4219.00	11280	20230412	-33.33	5850	20230103	28.55	11280	-33.33	20230412	5850	28.55	20230103	11280	-33.33	20230412	5850	28.55	20230103	6.06	N	094940	500	41 억		153708	N	N	0	N	00	N
134	20230808	120627	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7540	-60	5	-0.79	197050680	25899	56.46	7560	7700	7500	9880	5320	7600	7608.43	1.84	0	-12008	7846	7722	7576	7452	7306	7785	7515	42	2280	500	4860	10	1	8361386	630	327.83	1.79	12	0.31	23.00	4219.00	11280	20230412	-33.16	5850	20230103	28.89	11280	-33.16	20230412	5850	28.89	20230103	11280	-33.16	20230412	5850	28.89	20230103	6.06	N	094940	500	41 억		153708	N	N	0	N	00	N
135	20230808	110618	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7550	-50	5	-0.66	181289180	23808	51.90	7560	7700	7500	9880	5320	7600	7614.63	1.84	0	-11135	7846	7722	7576	7452	7306	7785	7515	42	2280	500	4860	10	1	8361386	631	328.26	1.79	12	0.28	23.00	4219.00	11280	20230412	-33.07	5850	20230103	29.06	11280	-33.07	20230412	5850	29.06	20230103	11280	-33.07	20230412	5850	29.06	20230103	6.06	N	094940	500	41 억		153708	N	N	0	N	00	N
136	20230808	100629	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7660	60	2	0.79	120644770	15815	34.48	7560	7700	7500	9880	5320	7600	7628.50	1.84	0	-5621	7846	7722	7576	7452	7306	7785	7515	42	2280	500	4860	10	1	8361386	640	333.04	1.82	12	0.19	23.00	4219.00	11280	20230412	-32.09	5850	20230103	30.94	11280	-32.09	20230412	5850	30.94	20230103	11280	-32.09	20230412	5850	30.94	20230103	6.06	N	094940	500	41 억		153708	N	N	0	N	00	N
137	20230808	090631	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7620	20	2	0.26	11929370	1575	3.43	7560	7670	7560	9880	5320	7600	7574.20	1.84	0	784	7846	7722	7576	7452	7306	7785	7515	42	2280	500	4860	10	1	8361386	637	331.30	1.81	12	0.02	23.00	4219.00	11280	20230412	-32.45	5850	20230103	30.26	11280	-32.45	20230412	5850	30.26	20230103	11280	-32.45	20230412	5850	30.26	20230103	6.06	N	094940	500	41 억		153708	N	N	0	N	00	N
138	20230807	160625	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7600	20	2	0.26	345846320	45573	93.07	7580	7700	7430	9850	5310	7580	7588.83	1.78	0	4569	7873	7726	7493	7346	7113	7800	7420	42	2270	500	4850	10	1	8361386	635	330.43	1.80	12	0.55	23.00	4219.00	11280	20230412	-32.62	5850	20230103	29.91	11280	-32.62	20230412	5850	29.91	20230103	11280	-32.62	20230412	5850	29.91	20230103	6.14	N	094940	500	41 억		149139	N	N	0	N	00	N
139	20230807	150626	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7630	50	2	0.66	328942610	43349	88.53	7580	7700	7430	9850	5310	7580	7588.24	1.78	0	3223	7873	7726	7493	7346	7113	7800	7420	42	2270	500	4850	10	1	8361386	638	331.74	1.81	12	0.52	23.00	4219.00	11280	20230412	-32.36	5850	20230103	30.43	11280	-32.36	20230412	5850	30.43	20230103	11280	-32.36	20230412	5850	30.43	20230103	6.14	N	094940	500	41 억		149139	N	N	0	N	00	N
140	20230807	140627	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7600	20	2	0.26	294121610	38760	79.15	7580	7700	7430	9850	5310	7580	7588.28	1.78	0	503	7873	7726	7493	7346	7113	7800	7420	42	2270	500	4850	10	1	8361386	635	330.43	1.80	12	0.46	23.00	4219.00	11280	20230412	-32.62	5850	20230103	29.91	11280	-32.62	20230412	5850	29.91	20230103	11280	-32.62	20230412	5850	29.91	20230103	6.14	N	094940	500	41 억		149139	N	N	0	N	00	N
141	20230807	130622	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7620	40	2	0.53	264870080	34909	71.29	7580	7700	7430	9850	5310	7580	7587.45	1.78	0	1549	7873	7726	7493	7346	7113	7800	7420	42	2270	500	4850	10	1	8361386	637	331.30	1.81	12	0.42	23.00	4219.00	11280	20230412	-32.45	5850	20230103	30.26	11280	-32.45	20230412	5850	30.26	20230103	11280	-32.45	20230412	5850	30.26	20230103	6.14	N	094940	500	41 억		149139	N	N	0	N	00	N
142	20230807	120621	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7630	50	2	0.66	216897420	28623	58.45	7580	7700	7430	9850	5310	7580	7577.73	1.78	0	-262	7873	7726	7493	7346	7113	7800	7420	42	2270	500	4850	10	1	8361386	638	331.74	1.81	12	0.34	23.00	4219.00	11280	20230412	-32.36	5850	20230103	30.43	11280	-32.36	20230412	5850	30.43	20230103	11280	-32.36	20230412	5850	30.43	20230103	6.14	N	094940	500	41 억		149139	N	N	0	N	00	N
143	20230807	110617	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7590	10	2	0.13	189499130	24998	51.05	7580	7700	7430	9850	5310	7580	7580.57	1.78	0	-2903	7873	7726	7493	7346	7113	7800	7420	42	2270	500	4850	10	1	8361386	635	330.00	1.80	12	0.30	23.00	4219.00	11280	20230412	-32.71	5850	20230103	29.74	11280	-32.71	20230412	5850	29.74	20230103	11280	-32.71	20230412	5850	29.74	20230103	6.14	N	094940	500	41 억		149139	N	N	0	N	00	N
144	20230807	100623	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7670	90	2	1.19	150114770	19787	40.41	7580	7700	7430	9850	5310	7580	7586.54	1.78	0	-3414	7873	7726	7493	7346	7113	7800	7420	42	2270	500	4850	10	1	8361386	641	333.48	1.82	12	0.24	23.00	4219.00	11280	20230412	-32.00	5850	20230103	31.11	11280	-32.00	20230412	5850	31.11	20230103	11280	-32.00	20230412	5850	31.11	20230103	6.14	N	094940	500	41 억		149139	N	N	0	N	00	N
145	20230807	090622	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7470	-110	5	-1.45	9168140	1210	2.47	7580	7610	7440	9850	5310	7580	7576.95	1.78	0	102	7873	7726	7493	7346	7113	7800	7420	42	2270	500	4850	10	1	8361386	625	324.78	1.77	12	0.01	23.00	4219.00	11280	20230412	-33.78	5850	20230103	27.69	11280	-33.78	20230412	5850	27.69	20230103	11280	-33.78	20230412	5850	27.69	20230103	6.14	N	094940	500	41 억		149139	N	N	0	N	00	N
146	20230804	160617	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7580	220	2	2.99	366065420	48897	83.84	7370	7640	7260	9560	5160	7360	7486.46	1.79	0	-1419	7713	7536	7423	7246	7133	7480	7190	42	2200	500	4710	10	1	8361386	634	329.57	1.80	12	0.58	23.00	4219.00	11280	20230412	-32.80	5850	20230103	29.57	11280	-32.80	20230412	5850	29.57	20230103	11280	-32.80	20230412	5850	29.57	20230103	6.15	N	094940	500	41 억		149291	N	N	0	N	00	N
147	20230804	150617	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7620	260	2	3.53	342009100	45731	78.41	7370	7630	7260	9560	5160	7360	7478.71	1.79	0	-804	7713	7536	7423	7246	7133	7480	7190	42	2200	500	4710	10	1	8361386	637	331.30	1.81	12	0.55	23.00	4219.00	11280	20230412	-32.45	5850	20230103	30.26	11280	-32.45	20230412	5850	30.26	20230103	11280	-32.45	20230412	5850	30.26	20230103	6.15	N	094940	500	41 억		149291	N	N	0	N	00	N
148	20230804	140626	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7500	140	2	1.90	225081940	30303	51.96	7370	7590	7260	9560	5160	7360	7427.71	1.79	0	1103	7713	7536	7423	7246	7133	7480	7190	42	2200	500	4710	10	1	8361386	627	326.09	1.78	12	0.36	23.00	4219.00	11280	20230412	-33.51	5850	20230103	28.21	11280	-33.51	20230412	5850	28.21	20230103	11280	-33.51	20230412	5850	28.21	20230103	6.15	N	094940	500	41 억		149291	N	N	0	N	00	N
149	20230804	130616	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7470	110	2	1.49	200164940	26970	46.24	7370	7590	7260	9560	5160	7360	7421.76	1.79	0	721	7713	7536	7423	7246	7133	7480	7190	42	2200	500	4710	10	1	8361386	625	324.78	1.77	12	0.32	23.00	4219.00	11280	20230412	-33.78	5850	20230103	27.69	11280	-33.78	20230412	5850	27.69	20230103	11280	-33.78	20230412	5850	27.69	20230103	6.15	N	094940	500	41 억		149291	N	N	0	N	00	N
150	20230804	120615	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7500	140	2	1.90	183350190	24715	42.38	7370	7590	7260	9560	5160	7360	7418.58	1.79	0	1920	7713	7536	7423	7246	7133	7480	7190	42	2200	500	4710	10	1	8361386	627	326.09	1.78	12	0.30	23.00	4219.00	11280	20230412	-33.51	5850	20230103	28.21	11280	-33.51	20230412	5850	28.21	20230103	11280	-33.51	20230412	5850	28.21	20230103	6.15	N	094940	500	41 억		149291	N	N	0	N	00	N
151	20230804	110620	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7490	130	2	1.77	160673160	21688	37.19	7370	7590	7260	9560	5160	7360	7408.39	1.79	0	3166	7713	7536	7423	7246	7133	7480	7190	42	2200	500	4710	10	1	8361386	626	325.65	1.78	12	0.26	23.00	4219.00	11280	20230412	-33.60	5850	20230103	28.03	11280	-33.60	20230412	5850	28.03	20230103	11280	-33.60	20230412	5850	28.03	20230103	6.15	N	094940	500	41 억		149291	N	N	0	N	00	N
152	20230804	100612	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7470	110	2	1.49	136466690	18455	31.64	7370	7480	7260	9560	5160	7360	7394.56	1.79	0	4147	7713	7536	7423	7246	7133	7480	7190	42	2200	500	4710	10	1	8361386	625	324.78	1.77	12	0.22	23.00	4219.00	11280	20230412	-33.78	5850	20230103	27.69	11280	-33.78	20230412	5850	27.69	20230103	11280	-33.78	20230412	5850	27.69	20230103	6.15	N	094940	500	41 억		149291	N	N	0	N	00	N
153	20230804	090610	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7350	-10	5	-0.14	28155070	3843	6.59	7370	7390	7260	9560	5160	7360	7326.33	1.79	0	-832	7713	7536	7423	7246	7133	7480	7190	42	2200	500	4710	10	1	8361386	615	319.57	1.74	12	0.05	23.00	4219.00	11280	20230412	-34.84	5850	20230103	25.64	11280	-34.84	20230412	5850	25.64	20230103	11280	-34.84	20230412	5850	25.64	20230103	6.15	N	094940	500	41 억		149291	N	N	0	N	00	N
154	20230803	160612	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7360	-250	5	-3.29	430675560	58100	126.35	7600	7600	7310	9890	5330	7610	7412.66	1.87	0	-6895	7910	7760	7640	7490	7370	7700	7430	42	2280	500	4870	10	1	8361386	615	320.00	1.74	12	0.69	23.00	4219.00	11280	20230412	-34.75	5850	20230103	25.81	11280	-34.75	20230412	5850	25.81	20230103	11280	-34.75	20230412	5850	25.81	20230103	6.20	N	094940	500	41 억		155988	N	N	0	N	00	N
155	20230803	150615	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7390	-220	5	-2.89	411233620	55467	120.62	7600	7600	7310	9890	5330	7610	7414.02	1.87	0	-7115	7910	7760	7640	7490	7370	7700	7430	42	2280	500	4870	10	1	8361386	618	321.30	1.75	12	0.66	23.00	4219.00	11280	20230412	-34.49	5850	20230103	26.32	11280	-34.49	20230412	5850	26.32	20230103	11280	-34.49	20230412	5850	26.32	20230103	6.20	N	094940	500	41 억		155988	N	N	0	N	00	N
156	20230803	140609	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7400	-210	5	-2.76	377715890	50931	110.76	7600	7600	7310	9890	5330	7610	7416.23	1.87	0	-7760	7910	7760	7640	7490	7370	7700	7430	42	2280	500	4870	10	1	8361386	619	321.74	1.75	12	0.61	23.00	4219.00	11280	20230412	-34.40	5850	20230103	26.50	11280	-34.40	20230412	5850	26.50	20230103	11280	-34.40	20230412	5850	26.50	20230103	6.20	N	094940	500	41 억		155988	N	N	0	N	00	N
157	20230803	130613	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7360	-250	5	-3.29	357994930	48257	104.94	7600	7600	7310	9890	5330	7610	7418.51	1.87	0	-8428	7910	7760	7640	7490	7370	7700	7430	42	2280	500	4870	10	1	8361386	615	320.00	1.74	12	0.58	23.00	4219.00	11280	20230412	-34.75	5850	20230103	25.81	11280	-34.75	20230412	5850	25.81	20230103	11280	-34.75	20230412	5850	25.81	20230103	6.20	N	094940	500	41 억		155988	N	N	0	N	00	N
158	20230803	120615	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7360	-250	5	-3.29	337708820	45499	98.95	7600	7600	7310	9890	5330	7610	7422.33	1.87	0	-8198	7910	7760	7640	7490	7370	7700	7430	42	2280	500	4870	10	1	8361386	615	320.00	1.74	12	0.54	23.00	4219.00	11280	20230412	-34.75	5850	20230103	25.81	11280	-34.75	20230412	5850	25.81	20230103	11280	-34.75	20230412	5850	25.81	20230103	6.20	N	094940	500	41 억		155988	N	N	0	N	00	N
159	20230803	110609	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7370	-240	5	-3.15	264520890	35535	77.28	7600	7600	7350	9890	5330	7610	7443.95	1.87	0	-7836	7910	7760	7640	7490	7370	7700	7430	42	2280	500	4870	10	1	8361386	616	320.43	1.75	12	0.42	23.00	4219.00	11280	20230412	-34.66	5850	20230103	25.98	11280	-34.66	20230412	5850	25.98	20230103	11280	-34.66	20230412	5850	25.98	20230103	6.20	N	094940	500	41 억		155988	N	N	0	N	00	N
160	20230803	100607	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7460	-150	5	-1.97	158426150	21193	46.09	7600	7600	7390	9890	5330	7610	7475.40	1.87	0	-4796	7910	7760	7640	7490	7370	7700	7430	42	2280	500	4870	10	1	8361386	624	324.35	1.77	12	0.25	23.00	4219.00	11280	20230412	-33.87	5850	20230103	27.52	11280	-33.87	20230412	5850	27.52	20230103	11280	-33.87	20230412	5850	27.52	20230103	6.20	N	094940	500	41 억		155988	N	N	0	N	00	N
161	20230803	090607	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7470	-140	5	-1.84	30729420	4092	8.90	7600	7600	7430	9890	5330	7610	7509.63	1.87	0	-1783	7910	7760	7640	7490	7370	7700	7430	42	2280	500	4870	10	1	8361386	625	324.78	1.77	12	0.05	23.00	4219.00	11280	20230412	-33.78	5850	20230103	27.69	11280	-33.78	20230412	5850	27.69	20230103	11280	-33.78	20230412	5850	27.69	20230103	6.20	N	094940	500	41 억		155988	N	N	0	N	00	N
162	20230802	160611	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7610	-90	5	-1.17	349171590	45714	80.39	7700	7790	7520	10010	5390	7700	7638.22	1.88	0	-1032	7973	7836	7703	7566	7433	7835	7565	42	2310	500	4920	10	1	8361386	636	330.87	1.80	12	0.55	23.00	4219.00	11280	20230412	-32.54	5850	20230103	30.09	11280	-32.54	20230412	5850	30.09	20230103	11280	-32.54	20230412	5850	30.09	20230103	6.19	N	094940	500	41 억		156930	N	N	0	N	00	N
163	20230802	150620	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7610	-90	5	-1.17	337812230	44214	77.75	7700	7790	7520	10010	5390	7700	7640.39	1.88	0	-988	7973	7836	7703	7566	7433	7835	7565	42	2310	500	4920	10	1	8361386	636	330.87	1.80	12	0.53	23.00	4219.00	11280	20230412	-32.54	5850	20230103	30.09	11280	-32.54	20230412	5850	30.09	20230103	11280	-32.54	20230412	5850	30.09	20230103	6.19	N	094940	500	41 억		156930	N	N	0	N	00	N
164	20230802	140613	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7600	-100	5	-1.30	308983460	40424	71.09	7700	7790	7520	10010	5390	7700	7643.56	1.88	0	147	7973	7836	7703	7566	7433	7835	7565	42	2310	500	4920	10	1	8361386	635	330.43	1.80	12	0.48	23.00	4219.00	11280	20230412	-32.62	5850	20230103	29.91	11280	-32.62	20230412	5850	29.91	20230103	11280	-32.62	20230412	5850	29.91	20230103	6.19	N	094940	500	41 억		156930	N	N	0	N	00	N
165	20230802	130609	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7630	-70	5	-0.91	218490950	28489	50.10	7700	7790	7610	10010	5390	7700	7669.31	1.88	0	1417	7973	7836	7703	7566	7433	7835	7565	42	2310	500	4920	10	1	8361386	638	331.74	1.81	12	0.34	23.00	4219.00	11280	20230412	-32.36	5850	20230103	30.43	11280	-32.36	20230412	5850	30.43	20230103	11280	-32.36	20230412	5850	30.43	20230103	6.19	N	094940	500	41 억		156930	N	N	0	N	00	N
166	20230802	120604	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7640	-60	5	-0.78	192226980	25046	44.04	7700	7790	7610	10010	5390	7700	7674.96	1.88	0	2590	7973	7836	7703	7566	7433	7835	7565	42	2310	500	4920	10	1	8361386	639	332.17	1.81	12	0.30	23.00	4219.00	11280	20230412	-32.27	5850	20230103	30.60	11280	-32.27	20230412	5850	30.60	20230103	11280	-32.27	20230412	5850	30.60	20230103	6.19	N	094940	500	41 억		156930	N	N	0	N	00	N
167	20230802	110604	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7700	0	3	0.00	158913710	20688	36.38	7700	7790	7610	10010	5390	7700	7681.44	1.88	0	5419	7973	7836	7703	7566	7433	7835	7565	42	2310	500	4920	10	1	8361386	644	334.78	1.83	12	0.25	23.00	4219.00	11280	20230412	-31.74	5850	20230103	31.62	11280	-31.74	20230412	5850	31.62	20230103	11280	-31.74	20230412	5850	31.62	20230103	6.19	N	094940	500	41 억		156930	N	N	0	N	00	N
168	20230802	100606	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7680	-20	5	-0.26	104535950	13610	23.93	7700	7790	7610	10010	5390	7700	7680.82	1.88	0	2634	7973	7836	7703	7566	7433	7835	7565	42	2310	500	4920	10	1	8361386	642	333.91	1.82	12	0.16	23.00	4219.00	11280	20230412	-31.91	5850	20230103	31.28	11280	-31.91	20230412	5850	31.28	20230103	11280	-31.91	20230412	5850	31.28	20230103	6.19	N	094940	500	41 억		156930	N	N	0	N	00	N
169	20230802	090606	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7700	0	3	0.00	17526580	2287	4.02	7700	7700	7610	10010	5390	7700	7663.57	1.88	0	-407	7973	7836	7703	7566	7433	7835	7565	42	2310	500	4920	10	1	8361386	644	334.78	1.83	12	0.03	23.00	4219.00	11280	20230412	-31.74	5850	20230103	31.62	11280	-31.74	20230412	5850	31.62	20230103	11280	-31.74	20230412	5850	31.62	20230103	6.19	N	094940	500	41 억		156930	N	N	0	N	00	N
170	20230801	160607	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7700	30	2	0.39	433538570	56405	134.07	7700	7840	7570	9970	5370	7670	7686.17	1.84	0	2736	7850	7760	7610	7520	7370	7805	7565	42	2300	500	4900	10	1	8361386	644	334.78	1.83	12	0.67	23.00	4219.00	11280	20230412	-31.74	5850	20230103	31.62	11280	-31.74	20230412	5850	31.62	20230103	11280	-31.74	20230412	5850	31.62	20230103	6.21	N	094940	500	41 억		154048	N	N	0	N	00	N
171	20230801	150603	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7570	-100	5	-1.30	347367460	45202	107.44	7700	7840	7570	9970	5370	7670	7684.78	1.84	0	1874	7850	7760	7610	7520	7370	7805	7565	42	2300	500	4900	10	1	8361386	633	329.13	1.79	12	0.54	23.00	4219.00	11280	20230412	-32.89	5850	20230103	29.40	11280	-32.89	20230412	5850	29.40	20230103	11280	-32.89	20230412	5850	29.40	20230103	6.21	N	094940	500	41 억		154048	N	N	0	N	00	N
172	20230801	140615	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7630	-40	5	-0.52	288704270	37516	89.18	7700	7840	7570	9970	5370	7670	7695.50	1.84	0	583	7850	7760	7610	7520	7370	7805	7565	42	2300	500	4900	10	1	8361386	638	331.74	1.81	12	0.45	23.00	4219.00	11280	20230412	-32.36	5850	20230103	30.43	11280	-32.36	20230412	5850	30.43	20230103	11280	-32.36	20230412	5850	30.43	20230103	6.21	N	094940	500	41 억		154048	N	N	0	N	00	N
173	20230801	130602	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7680	10	2	0.13	206405240	26703	63.47	7700	7840	7650	9970	5370	7670	7729.66	1.84	0	-976	7850	7760	7610	7520	7370	7805	7565	42	2300	500	4900	10	1	8361386	642	333.91	1.82	12	0.32	23.00	4219.00	11280	20230412	-31.91	5850	20230103	31.28	11280	-31.91	20230412	5850	31.28	20230103	11280	-31.91	20230412	5850	31.28	20230103	6.21	N	094940	500	41 억		154048	N	N	0	N	00	N
174	20230801	120602	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7750	80	2	1.04	162171180	20966	49.84	7700	7840	7650	9970	5370	7670	7734.96	1.84	0	-1176	7850	7760	7610	7520	7370	7805	7565	42	2300	500	4900	10	1	8361386	648	336.96	1.84	12	0.25	23.00	4219.00	11280	20230412	-31.29	5850	20230103	32.48	11280	-31.29	20230412	5850	32.48	20230103	11280	-31.29	20230412	5850	32.48	20230103	6.21	N	094940	500	41 억		154048	N	N	0	N	00	N
175	20230801	110559	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7780	110	2	1.43	110449110	14269	33.92	7700	7840	7650	9970	5370	7670	7740.49	1.84	0	-979	7850	7760	7610	7520	7370	7805	7565	42	2300	500	4900	10	1	8361386	651	338.26	1.84	12	0.17	23.00	4219.00	11280	20230412	-31.03	5850	20230103	32.99	11280	-31.03	20230412	5850	32.99	20230103	11280	-31.03	20230412	5850	32.99	20230103	6.21	N	094940	500	41 억		154048	N	N	0	N	00	N
176	20230801	100604	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7830	160	2	2.09	88214480	11402	27.10	7700	7840	7650	9970	5370	7670	7736.75	1.84	0	-1042	7850	7760	7610	7520	7370	7805	7565	42	2300	500	4900	10	1	8361386	655	340.43	1.86	12	0.14	23.00	4219.00	11280	20230412	-30.59	5850	20230103	33.85	11280	-30.59	20230412	5850	33.85	20230103	11280	-30.59	20230412	5850	33.85	20230103	6.21	N	094940	500	41 억		154048	N	N	0	N	00	N
177	20230801	090558	55	60.00	KOSDAQ		정보기기	N	N	N	Y	60	N	7670	0	3	0.00	13355990	1743	4.14	7700	7730	7650	9970	5370	7670	7662.64	1.84	0	-159	7850	7760	7610	7520	7370	7805	7565	42	2300	500	4900	10	1	8361386	641	333.48	1.82	12	0.02	23.00	4219.00	11280	20230412	-32.00	5850	20230103	31.11	11280	-32.00	20230412	5850	31.11	20230103	11280	-32.00	20230412	5850	31.11	20230103	6.21	N	094940	500	41 억		154048	N	N	0	N	00	N