KissMeData/417790/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	161248	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12730	-10	5	-0.08	3416863320	272356	33.84	12700	12770	12330	16560	8920	12740	12543.61	0.61	0	-35966	13760	13250	12680	12170	11600	13505	12425	11	3820	100	8910	10	1	10999650	1400	14.05	2.10	12	2.48	906.00	6066.00	20750	20230517	-38.65	8990	20230726	41.60	20750	-38.65	20230517	8990	41.60	20230726	20750	-38.65	20230517	8990	41.60	20230726	1.81	N	417790	100	10 억		66944	N	N	0	N	00	N
3	20230831	151606	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12650	-90	5	-0.71	3264699930	260381	32.36	12700	12770	12330	16560	8920	12740	12537.82	0.61	0	-35655	13760	13250	12680	12170	11600	13505	12425	11	3820	100	8910	10	1	10999650	1391	13.96	2.09	12	2.37	906.00	6066.00	20750	20230517	-39.04	8990	20230726	40.71	20750	-39.04	20230517	8990	40.71	20230726	20750	-39.04	20230517	8990	40.71	20230726	1.81	N	417790	100	10 억		66944	N	N	0	N	00	N
4	20230831	141736	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12690	-50	5	-0.39	2758748700	220267	27.37	12700	12770	12330	16560	8920	12740	12524.13	0.61	0	-31980	13760	13250	12680	12170	11600	13505	12425	11	3820	100	8910	10	1	10999650	1396	14.01	2.09	12	2.00	906.00	6066.00	20750	20230517	-38.84	8990	20230726	41.16	20750	-38.84	20230517	8990	41.16	20230726	20750	-38.84	20230517	8990	41.16	20230726	1.81	N	417790	100	10 억		66944	N	N	0	N	00	N
5	20230831	131655	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12560	-180	5	-1.41	2303515410	184452	22.92	12700	12710	12330	16560	8920	12740	12487.81	0.61	0	-36518	13760	13250	12680	12170	11600	13505	12425	11	3820	100	8910	10	1	10999650	1382	13.86	2.07	12	1.68	906.00	6066.00	20750	20230517	-39.47	8990	20230726	39.71	20750	-39.47	20230517	8990	39.71	20230726	20750	-39.47	20230517	8990	39.71	20230726	1.81	N	417790	100	10 억		66944	N	N	0	N	00	N
6	20230831	121753	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12490	-250	5	-1.96	1966271880	157579	19.58	12700	12710	12330	16560	8920	12740	12477.26	0.61	0	-35689	13760	13250	12680	12170	11600	13505	12425	11	3820	100	8910	10	1	10999650	1374	13.79	2.06	12	1.43	906.00	6066.00	20750	20230517	-39.81	8990	20230726	38.93	20750	-39.81	20230517	8990	38.93	20230726	20750	-39.81	20230517	8990	38.93	20230726	1.81	N	417790	100	10 억		66944	N	N	0	N	00	N
7	20230831	112237	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12480	-260	5	-2.04	1791315410	143533	17.84	12700	12710	12330	16560	8920	12740	12479.35	0.61	0	-36705	13760	13250	12680	12170	11600	13505	12425	11	3820	100	8910	10	1	10999650	1373	13.77	2.06	12	1.30	906.00	6066.00	20750	20230517	-39.86	8990	20230726	38.82	20750	-39.86	20230517	8990	38.82	20230726	20750	-39.86	20230517	8990	38.82	20230726	1.81	N	417790	100	10 억		66944	N	N	0	N	00	N
8	20230831	101844	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12450	-290	5	-2.28	1284546170	103142	12.82	12700	12710	12330	16560	8920	12740	12452.91	0.61	0	-30226	13760	13250	12680	12170	11600	13505	12425	11	3820	100	8910	10	1	10999650	1369	13.74	2.05	12	0.94	906.00	6066.00	20750	20230517	-40.00	8990	20230726	38.49	20750	-40.00	20230517	8990	38.49	20230726	20750	-40.00	20230517	8990	38.49	20230726	1.81	N	417790	100	10 억		66944	N	N	0	N	00	N
9	20230831	091718	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12510	-230	5	-1.81	628699840	50387	6.26	12700	12710	12340	16560	8920	12740	12475.07	0.61	0	-19227	13760	13250	12680	12170	11600	13505	12425	11	3820	100	8910	10	1	10999650	1376	13.81	2.06	12	0.46	906.00	6066.00	20750	20230517	-39.71	8990	20230726	39.15	20750	-39.71	20230517	8990	39.15	20230726	20750	-39.71	20230517	8990	39.15	20230726	1.81	N	417790	100	10 억		66944	N	N	0	N	00	N
10	20230830	161252	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12740	500	2	4.08	10151996660	800040	79.11	12240	13190	12110	15910	8570	12240	12689.37	0.10	0	60255	13713	12976	12593	11856	11473	12785	11665	11	3670	100	8560	10	1	10999650	1401	14.06	2.10	12	7.27	906.00	6066.00	20750	20230517	-38.60	8990	20230726	41.71	20750	-38.60	20230517	8990	41.71	20230726	20750	-38.60	20230517	8990	41.71	20230726	1.46	N	417790	100	10 억		11049	N	N	0	N	00	N
11	20230830	151540	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12690	450	2	3.68	10013492720	789154	78.03	12240	13190	12110	15910	8570	12240	12688.94	0.10	0	60426	13713	12976	12593	11856	11473	12785	11665	11	3670	100	8560	10	1	10999650	1396	14.01	2.09	12	7.17	906.00	6066.00	20750	20230517	-38.84	8990	20230726	41.16	20750	-38.84	20230517	8990	41.16	20230726	20750	-38.84	20230517	8990	41.16	20230726	1.46	N	417790	100	10 억		11049	N	N	0	N	00	N
12	20230830	141639	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12820	580	2	4.74	9052275470	713618	70.56	12240	13190	12110	15910	8570	12240	12685.10	0.10	0	60692	13713	12976	12593	11856	11473	12785	11665	11	3670	100	8560	10	1	10999650	1410	14.15	2.11	12	6.49	906.00	6066.00	20750	20230517	-38.22	8990	20230726	42.60	20750	-38.22	20230517	8990	42.60	20230726	20750	-38.22	20230517	8990	42.60	20230726	1.46	N	417790	100	10 억		11049	N	N	0	N	00	N
13	20230830	131639	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	13010	770	2	6.29	4787863120	383330	37.90	12240	13190	12110	15910	8570	12240	12490.24	0.10	0	24128	13713	12976	12593	11856	11473	12785	11665	11	3670	100	8560	10	1	10999650	1431	14.36	2.14	12	3.48	906.00	6066.00	20750	20230517	-37.30	8990	20230726	44.72	20750	-37.30	20230517	8990	44.72	20230726	20750	-37.30	20230517	8990	44.72	20230726	1.46	N	417790	100	10 억		11049	N	N	0	N	00	N
14	20230830	121649	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12490	250	2	2.04	2909710970	236539	23.39	12240	12610	12110	15910	8570	12240	12301.21	0.10	0	21982	13713	12976	12593	11856	11473	12785	11665	11	3670	100	8560	10	1	10999650	1374	13.79	2.06	12	2.15	906.00	6066.00	20750	20230517	-39.81	8990	20230726	38.93	20750	-39.81	20230517	8990	38.93	20230726	20750	-39.81	20230517	8990	38.93	20230726	1.46	N	417790	100	10 억		11049	N	N	0	N	00	N
15	20230830	112223	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12460	220	2	1.80	2088894340	170855	16.89	12240	12460	12110	15910	8570	12240	12226.12	0.10	0	19821	13713	12976	12593	11856	11473	12785	11665	11	3670	100	8560	10	1	10999650	1371	13.75	2.05	12	1.55	906.00	6066.00	20750	20230517	-39.95	8990	20230726	38.60	20750	-39.95	20230517	8990	38.60	20230726	20750	-39.95	20230517	8990	38.60	20230726	1.46	N	417790	100	10 억		11049	N	N	0	N	00	N
16	20230830	101742	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12190	-50	5	-0.41	1386027450	113780	11.25	12240	12280	12110	15910	8570	12240	12181.60	0.10	0	7950	13713	12976	12593	11856	11473	12785	11665	11	3670	100	8560	10	1	10999650	1341	13.45	2.01	12	1.03	906.00	6066.00	20750	20230517	-41.25	8990	20230726	35.60	20750	-41.25	20230517	8990	35.60	20230726	20750	-41.25	20230517	8990	35.60	20230726	1.46	N	417790	100	10 억		11049	N	N	0	N	00	N
17	20230830	091645	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12180	-60	5	-0.49	663786640	54508	5.39	12240	12270	12110	15910	8570	12240	12177.69	0.10	0	6774	13713	12976	12593	11856	11473	12785	11665	11	3670	100	8560	10	1	10999650	1340	13.44	2.01	12	0.50	906.00	6066.00	20750	20230517	-41.30	8990	20230726	35.48	20750	-41.30	20230517	8990	35.48	20230726	20750	-41.30	20230517	8990	35.48	20230726	1.46	N	417790	100	10 억		11049	N	N	0	N	00	N
18	20230829	161247	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12240	-40	5	-0.33	12700379680	1000951	233.05	12900	13330	12210	15960	8600	12280	12689.09	0.30	0	-25838	12786	12532	12026	11772	11266	12660	11900	11	3680	100	8590	10	1	10999650	1346	13.51	2.02	12	9.10	906.00	6066.00	20750	20230517	-41.01	8990	20230726	36.15	20750	-41.01	20230517	8990	36.15	20230726	20750	-41.01	20230517	8990	36.15	20230726	1.39	N	417790	100	10 억		33321	N	N	0	N	00	N
19	20230829	151552	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12240	-40	5	-0.33	12563024350	989735	230.44	12900	13330	12210	15960	8600	12280	12693.32	0.30	0	-25838	12786	12532	12026	11772	11266	12660	11900	11	3680	100	8590	10	1	10999650	1346	13.51	2.02	12	9.00	906.00	6066.00	20750	20230517	-41.01	8990	20230726	36.15	20750	-41.01	20230517	8990	36.15	20230726	20750	-41.01	20230517	8990	36.15	20230726	1.39	N	417790	100	10 억		33321	N	N	0	N	00	N
20	20230829	141741	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12290	10	2	0.08	11999933360	943904	219.77	12900	13330	12280	15960	8600	12280	12713.09	0.30	0	-26057	12786	12532	12026	11772	11266	12660	11900	11	3680	100	8590	10	1	10999650	1352	13.57	2.03	12	8.58	906.00	6066.00	20750	20230517	-40.77	8990	20230726	36.71	20750	-40.77	20230517	8990	36.71	20230726	20750	-40.77	20230517	8990	36.71	20230726	1.39	N	417790	100	10 억		33321	N	N	0	N	00	N
21	20230829	131628	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12380	100	2	0.81	11311893260	888066	206.77	12900	13330	12310	15960	8600	12280	12737.67	0.30	0	-21976	12786	12532	12026	11772	11266	12660	11900	11	3680	100	8590	10	1	10999650	1362	13.66	2.04	12	8.07	906.00	6066.00	20750	20230517	-40.34	8990	20230726	37.71	20750	-40.34	20230517	8990	37.71	20230726	20750	-40.34	20230517	8990	37.71	20230726	1.39	N	417790	100	10 억		33321	N	N	0	N	00	N
22	20230829	121744	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12440	160	2	1.30	10645936810	834552	194.31	12900	13330	12310	15960	8600	12280	12756.47	0.30	0	-19776	12786	12532	12026	11772	11266	12660	11900	11	3680	100	8590	10	1	10999650	1368	13.73	2.05	12	7.59	906.00	6066.00	20750	20230517	-40.05	8990	20230726	38.38	20750	-40.05	20230517	8990	38.38	20230726	20750	-40.05	20230517	8990	38.38	20230726	1.39	N	417790	100	10 억		33321	N	N	0	N	00	N
23	20230829	112449	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12320	40	2	0.33	10264443810	803737	187.13	12900	13330	12310	15960	8600	12280	12770.90	0.30	0	-20969	12786	12532	12026	11772	11266	12660	11900	11	3680	100	8590	10	1	10999650	1355	13.60	2.03	12	7.31	906.00	6066.00	20750	20230517	-40.63	8990	20230726	37.04	20750	-40.63	20230517	8990	37.04	20230726	20750	-40.63	20230517	8990	37.04	20230726	1.39	N	417790	100	10 억		33321	N	N	0	N	00	N
24	20230829	101841	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12550	270	2	2.20	9011960660	703197	163.72	12900	13330	12430	15960	8600	12280	12815.70	0.30	0	-19786	12786	12532	12026	11772	11266	12660	11900	11	3680	100	8590	10	1	10999650	1380	13.85	2.07	12	6.39	906.00	6066.00	20750	20230517	-39.52	8990	20230726	39.60	20750	-39.52	20230517	8990	39.60	20230726	20750	-39.52	20230517	8990	39.60	20230726	1.39	N	417790	100	10 억		33321	N	N	0	N	00	N
25	20230829	091226	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12930	650	2	5.29	5476128050	423092	98.51	12900	13330	12740	15960	8600	12280	12943.11	0.30	0	-16430	12786	12532	12026	11772	11266	12660	11900	11	3680	100	8590	10	1	10999650	1422	14.27	2.13	12	3.85	906.00	6066.00	20750	20230517	-37.69	8990	20230726	43.83	20750	-37.69	20230517	8990	43.83	20230726	20750	-37.69	20230517	8990	43.83	20230726	1.39	N	417790	100	10 억		33321	N	N	0	N	00	N
26	20230828	161209	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12280	460	2	3.89	3931863500	331856	61.79	12040	12280	11520	15360	8280	11820	11839.43	0.41	0	-9052	12740	12280	12020	11560	11300	12150	11430	11	3540	100	8270	10	1	10999650	1351	13.55	2.02	12	3.02	906.00	6066.00	20750	20230517	-40.82	8990	20230726	36.60	20750	-40.82	20230517	8990	36.60	20230726	20750	-40.82	20230517	8990	36.60	20230726	1.27	N	417790	100	10 억		45356	N	N	0	N	00	N
27	20230828	151218	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11840	20	2	0.17	3126161120	265325	49.40	12040	12050	11520	15360	8280	11820	11782.20	0.41	0	-12423	12740	12280	12020	11560	11300	12150	11430	11	3540	100	8270	10	1	10999650	1302	13.07	1.95	12	2.41	906.00	6066.00	20750	20230517	-42.94	8990	20230726	31.70	20750	-42.94	20230517	8990	31.70	20230726	20750	-42.94	20230517	8990	31.70	20230726	1.27	N	417790	100	10 억		45356	N	N	0	N	00	N
28	20230828	141223	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11940	120	2	1.02	2822804910	239762	44.64	12040	12050	11520	15360	8280	11820	11773.10	0.41	0	-11791	12740	12280	12020	11560	11300	12150	11430	11	3540	100	8270	10	1	10999650	1313	13.18	1.97	12	2.18	906.00	6066.00	20750	20230517	-42.46	8990	20230726	32.81	20750	-42.46	20230517	8990	32.81	20230726	20750	-42.46	20230517	8990	32.81	20230726	1.27	N	417790	100	10 억		45356	N	N	0	N	00	N
29	20230828	131233	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11820	0	3	0.00	2609524770	221791	41.30	12040	12050	11520	15360	8280	11820	11765.37	0.41	0	-12803	12740	12280	12020	11560	11300	12150	11430	11	3540	100	8270	10	1	10999650	1300	13.05	1.95	12	2.02	906.00	6066.00	20750	20230517	-43.04	8990	20230726	31.48	20750	-43.04	20230517	8990	31.48	20230726	20750	-43.04	20230517	8990	31.48	20230726	1.27	N	417790	100	10 억		45356	N	N	0	N	00	N
30	20230828	121223	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11820	0	3	0.00	2336320190	198741	37.00	12040	12050	11520	15360	8280	11820	11755.17	0.41	0	-13970	12740	12280	12020	11560	11300	12150	11430	11	3540	100	8270	10	1	10999650	1300	13.05	1.95	12	1.81	906.00	6066.00	20750	20230517	-43.04	8990	20230726	31.48	20750	-43.04	20230517	8990	31.48	20230726	20750	-43.04	20230517	8990	31.48	20230726	1.27	N	417790	100	10 억		45356	N	N	0	N	00	N
31	20230828	111219	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11940	120	2	1.02	2063929970	175828	32.74	12040	12050	11520	15360	8280	11820	11737.73	0.41	0	-11235	12740	12280	12020	11560	11300	12150	11430	11	3540	100	8270	10	1	10999650	1313	13.18	1.97	12	1.60	906.00	6066.00	20750	20230517	-42.46	8990	20230726	32.81	20750	-42.46	20230517	8990	32.81	20230726	20750	-42.46	20230517	8990	32.81	20230726	1.27	N	417790	100	10 억		45356	N	N	0	N	00	N
32	20230828	101205	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11610	-210	5	-1.78	1415951790	120733	22.48	12040	12050	11520	15360	8280	11820	11726.94	0.41	0	-18239	12740	12280	12020	11560	11300	12150	11430	11	3540	100	8270	10	1	10999650	1277	12.81	1.91	12	1.10	906.00	6066.00	20750	20230517	-44.05	8990	20230726	29.14	20750	-44.05	20230517	8990	29.14	20230726	20750	-44.05	20230517	8990	29.14	20230726	1.27	N	417790	100	10 억		45356	N	N	0	N	00	N
33	20230828	091222	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11720	-100	5	-0.85	670693560	56502	10.52	12040	12050	11560	15360	8280	11820	11871.47	0.41	0	-10034	12740	12280	12020	11560	11300	12150	11430	11	3540	100	8270	10	1	10999650	1289	12.94	1.93	12	0.51	906.00	6066.00	20750	20230517	-43.52	8990	20230726	30.37	20750	-43.52	20230517	8990	30.37	20230726	20750	-43.52	20230517	8990	30.37	20230726	1.27	N	417790	100	10 억		45356	N	N	0	N	00	N
34	20230825	161212	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11820	-300	5	-2.48	6456396190	533401	107.00	11840	12480	11760	15750	8490	12120	12105.01	0.60	0	-21771	12766	12442	11796	11472	10826	12605	11635	11	3630	100	8480	10	1	10999650	1300	13.05	1.95	12	4.85	906.00	6066.00	20750	20230517	-43.04	8990	20230726	31.48	20750	-43.04	20230517	8990	31.48	20230726	20750	-43.04	20230517	8990	31.48	20230726	1.20	N	417790	100	10 억		66430	N	N	0	N	00	N
35	20230825	151222	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11830	-290	5	-2.39	6262840750	517041	103.72	11840	12480	11760	15750	8490	12120	12112.83	0.60	0	-21676	12766	12442	11796	11472	10826	12605	11635	11	3630	100	8480	10	1	10999650	1301	13.06	1.95	12	4.70	906.00	6066.00	20750	20230517	-42.99	8990	20230726	31.59	20750	-42.99	20230517	8990	31.59	20230726	20750	-42.99	20230517	8990	31.59	20230726	1.20	N	417790	100	10 억		66430	N	N	0	N	00	N
36	20230825	141219	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11810	-310	5	-2.56	5950906440	490632	98.42	11840	12480	11790	15750	8490	12120	12129.10	0.60	0	-21704	12766	12442	11796	11472	10826	12605	11635	11	3630	100	8480	10	1	10999650	1299	13.04	1.95	12	4.46	906.00	6066.00	20750	20230517	-43.08	8990	20230726	31.37	20750	-43.08	20230517	8990	31.37	20230726	20750	-43.08	20230517	8990	31.37	20230726	1.20	N	417790	100	10 억		66430	N	N	0	N	00	N
37	20230825	131215	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11980	-140	5	-1.16	5351770340	440179	88.30	11840	12480	11840	15750	8490	12120	12158.33	0.60	0	-21282	12766	12442	11796	11472	10826	12605	11635	11	3630	100	8480	10	1	10999650	1318	13.22	1.97	12	4.00	906.00	6066.00	20750	20230517	-42.27	8990	20230726	33.26	20750	-42.27	20230517	8990	33.26	20230726	20750	-42.27	20230517	8990	33.26	20230726	1.20	N	417790	100	10 억		66430	N	N	0	N	00	N
38	20230825	121216	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12150	30	2	0.25	4810544390	395185	79.27	11840	12480	11840	15750	8490	12120	12173.14	0.60	0	-15372	12766	12442	11796	11472	10826	12605	11635	11	3630	100	8480	10	1	10999650	1336	13.41	2.00	12	3.59	906.00	6066.00	20750	20230517	-41.45	8990	20230726	35.15	20750	-41.45	20230517	8990	35.15	20230726	20750	-41.45	20230517	8990	35.15	20230726	1.20	N	417790	100	10 억		66430	N	N	0	N	00	N
39	20230825	111215	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12140	20	2	0.17	4571707200	375482	75.32	11840	12480	11840	15750	8490	12120	12175.85	0.60	0	-12785	12766	12442	11796	11472	10826	12605	11635	11	3630	100	8480	10	1	10999650	1335	13.40	2.00	12	3.41	906.00	6066.00	20750	20230517	-41.49	8990	20230726	35.04	20750	-41.49	20230517	8990	35.04	20230726	20750	-41.49	20230517	8990	35.04	20230726	1.20	N	417790	100	10 억		66430	N	N	0	N	00	N
40	20230825	101220	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12160	40	2	0.33	3737188260	306666	61.52	11840	12480	11840	15750	8490	12120	12186.91	0.60	0	-15823	12766	12442	11796	11472	10826	12605	11635	11	3630	100	8480	10	1	10999650	1338	13.42	2.00	12	2.79	906.00	6066.00	20750	20230517	-41.40	8990	20230726	35.26	20750	-41.40	20230517	8990	35.26	20230726	20750	-41.40	20230517	8990	35.26	20230726	1.20	N	417790	100	10 억		66430	N	N	0	N	00	N
41	20230825	091213	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12100	-20	5	-0.17	1104503080	92021	18.46	11840	12190	11840	15750	8490	12120	12000.32	0.60	0	-6666	12766	12442	11796	11472	10826	12605	11635	11	3630	100	8480	10	1	10999650	1331	13.36	1.99	12	0.84	906.00	6066.00	20750	20230517	-41.69	8990	20230726	34.59	20750	-41.69	20230517	8990	34.59	20230726	20750	-41.69	20230517	8990	34.59	20230726	1.20	N	417790	100	10 억		66430	N	N	0	N	00	N
42	20230824	161207	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12120	670	2	5.85	5238803560	450094	87.00	11550	12120	11150	14880	8020	11450	11631.57	0.79	0	-28692	12350	11900	11600	11150	10850	12125	11375	11	3430	100	8010	10	1	10999650	1333	13.38	2.00	12	4.09	906.00	6066.00	20750	20230517	-41.59	8990	20230726	34.82	20750	-41.59	20230517	8990	34.82	20230726	20750	-41.59	20230517	8990	34.82	20230726	1.31	N	417790	100	10 억		86860	N	Y	0	N	00	N
43	20230824	151204	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11910	460	2	4.02	4489946970	387886	74.97	11550	11980	11150	14880	8020	11450	11575.43	0.79	0	-28530	12350	11900	11600	11150	10850	12125	11375	11	3430	100	8010	10	1	10999650	1310	13.15	1.96	12	3.53	906.00	6066.00	20750	20230517	-42.60	8990	20230726	32.48	20750	-42.60	20230517	8990	32.48	20230726	20750	-42.60	20230517	8990	32.48	20230726	1.31	N	417790	100	10 억		86860	N	N	0	N	00	N
44	20230824	141207	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11480	30	2	0.26	3169504580	276253	53.39	11550	11860	11150	14880	8020	11450	11473.20	0.79	0	-31130	12350	11900	11600	11150	10850	12125	11375	11	3430	100	8010	10	1	10999650	1263	12.67	1.89	12	2.51	906.00	6066.00	20750	20230517	-44.67	8990	20230726	27.70	20750	-44.67	20230517	8990	27.70	20230726	20750	-44.67	20230517	8990	27.70	20230726	1.31	N	417790	100	10 억		86860	N	N	0	N	00	N
45	20230824	131208	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11580	130	2	1.14	2933123560	255688	49.42	11550	11860	11150	14880	8020	11450	11471.49	0.79	0	-26163	12350	11900	11600	11150	10850	12125	11375	11	3430	100	8010	10	1	10999650	1274	12.78	1.91	12	2.32	906.00	6066.00	20750	20230517	-44.19	8990	20230726	28.81	20750	-44.19	20230517	8990	28.81	20230726	20750	-44.19	20230517	8990	28.81	20230726	1.31	N	417790	100	10 억		86860	N	N	0	N	00	N
46	20230824	121213	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11390	-60	5	-0.52	1994878530	174901	33.81	11550	11580	11150	14880	8020	11450	11405.76	0.79	0	-8977	12350	11900	11600	11150	10850	12125	11375	11	3430	100	8010	10	1	10999650	1253	12.57	1.88	12	1.59	906.00	6066.00	20750	20230517	-45.11	8990	20230726	26.70	20750	-45.11	20230517	8990	26.70	20230726	20750	-45.11	20230517	8990	26.70	20230726	1.31	N	417790	100	10 억		86860	N	N	0	N	00	N
47	20230824	111204	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11470	20	2	0.17	1783572380	156399	30.23	11550	11580	11150	14880	8020	11450	11403.99	0.79	0	-8784	12350	11900	11600	11150	10850	12125	11375	11	3430	100	8010	10	1	10999650	1262	12.66	1.89	12	1.42	906.00	6066.00	20750	20230517	-44.72	8990	20230726	27.59	20750	-44.72	20230517	8990	27.59	20230726	20750	-44.72	20230517	8990	27.59	20230726	1.31	N	417790	100	10 억		86860	N	N	0	N	00	N
48	20230824	101204	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11380	-70	5	-0.61	1416425160	124354	24.04	11550	11580	11150	14880	8020	11450	11390.27	0.79	0	-15476	12350	11900	11600	11150	10850	12125	11375	11	3430	100	8010	10	1	10999650	1252	12.56	1.88	12	1.13	906.00	6066.00	20750	20230517	-45.16	8990	20230726	26.59	20750	-45.16	20230517	8990	26.59	20230726	20750	-45.16	20230517	8990	26.59	20230726	1.31	N	417790	100	10 억		86860	N	N	0	N	00	N
49	20230824	091208	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11220	-230	5	-2.01	608312190	53422	10.33	11550	11580	11150	14880	8020	11450	11386.92	0.79	0	-5400	12350	11900	11600	11150	10850	12125	11375	11	3430	100	8010	10	1	10999650	1234	12.38	1.85	12	0.49	906.00	6066.00	20750	20230517	-45.93	8990	20230726	24.81	20750	-45.93	20230517	8990	24.81	20230726	20750	-45.93	20230517	8990	24.81	20230726	1.31	N	417790	100	10 억		86860	N	N	0	N	00	N
50	20230823	161201	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11450	180	2	1.60	6003531820	513731	94.80	11350	12050	11300	14650	7890	11270	11688.03	0.39	0	46961	12423	11846	11543	10966	10663	11695	10815	11	3380	100	7880	10	1	10999650	1259	12.64	1.89	12	4.67	906.00	6066.00	20750	20230517	-44.82	8990	20230726	27.36	20750	-44.82	20230517	8990	27.36	20230726	20750	-44.82	20230517	8990	27.36	20230726	1.22	N	417790	100	10 억		42964	N	N	0	N	00	N
51	20230823	151201	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11360	90	2	0.80	5819541160	497602	91.83	11350	12050	11300	14650	7890	11270	11696.28	0.39	0	46924	12423	11846	11543	10966	10663	11695	10815	11	3380	100	7880	10	1	10999650	1250	12.54	1.87	12	4.52	906.00	6066.00	20750	20230517	-45.25	8990	20230726	26.36	20750	-45.25	20230517	8990	26.36	20230726	20750	-45.25	20230517	8990	26.36	20230726	1.22	N	417790	100	10 억		42964	N	N	0	N	00	N
52	20230823	141207	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11480	210	2	1.86	5413902020	462000	85.26	11350	12050	11300	14650	7890	11270	11719.66	0.39	0	52303	12423	11846	11543	10966	10663	11695	10815	11	3380	100	7880	10	1	10999650	1263	12.67	1.89	12	4.20	906.00	6066.00	20750	20230517	-44.67	8990	20230726	27.70	20750	-44.67	20230517	8990	27.70	20230726	20750	-44.67	20230517	8990	27.70	20230726	1.22	N	417790	100	10 억		42964	N	N	0	N	00	N
53	20230823	131158	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11500	230	2	2.04	4711455440	400515	73.91	11350	12050	11340	14650	7890	11270	11765.09	0.39	0	47930	12423	11846	11543	10966	10663	11695	10815	11	3380	100	7880	10	1	10999650	1265	12.69	1.90	12	3.64	906.00	6066.00	20750	20230517	-44.58	8990	20230726	27.92	20750	-44.58	20230517	8990	27.92	20230726	20750	-44.58	20230517	8990	27.92	20230726	1.22	N	417790	100	10 억		42964	N	N	0	N	00	N
54	20230823	121208	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11840	570	2	5.06	4248828290	360726	66.57	11350	12050	11340	14650	7890	11270	11780.37	0.39	0	42973	12423	11846	11543	10966	10663	11695	10815	11	3380	100	7880	10	1	10999650	1302	13.07	1.95	12	3.28	906.00	6066.00	20750	20230517	-42.94	8990	20230726	31.70	20750	-42.94	20230517	8990	31.70	20230726	20750	-42.94	20230517	8990	31.70	20230726	1.22	N	417790	100	10 억		42964	N	N	0	N	00	N
55	20230823	111203	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11810	540	2	4.79	3992116900	339045	62.57	11350	12050	11340	14650	7890	11270	11776.52	0.39	0	39795	12423	11846	11543	10966	10663	11695	10815	11	3380	100	7880	10	1	10999650	1299	13.04	1.95	12	3.08	906.00	6066.00	20750	20230517	-43.08	8990	20230726	31.37	20750	-43.08	20230517	8990	31.37	20230726	20750	-43.08	20230517	8990	31.37	20230726	1.22	N	417790	100	10 억		42964	N	N	0	N	00	N
56	20230823	101203	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11770	500	2	4.44	2675783640	228706	42.21	11350	11920	11340	14650	7890	11270	11702.10	0.39	0	32482	12423	11846	11543	10966	10663	11695	10815	11	3380	100	7880	10	1	10999650	1295	12.99	1.94	12	2.08	906.00	6066.00	20750	20230517	-43.28	8990	20230726	30.92	20750	-43.28	20230517	8990	30.92	20230726	20750	-43.28	20230517	8990	30.92	20230726	1.22	N	417790	100	10 억		42964	N	N	0	N	00	N
57	20230823	091212	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11500	230	2	2.04	871733360	75540	13.94	11350	11700	11340	14650	7890	11270	11544.72	0.39	0	13042	12423	11846	11543	10966	10663	11695	10815	11	3380	100	7880	10	1	10999650	1265	12.69	1.90	12	0.69	906.00	6066.00	20750	20230517	-44.58	8990	20230726	27.92	20750	-44.58	20230517	8990	27.92	20230726	20750	-44.58	20230517	8990	27.92	20230726	1.22	N	417790	100	10 억		42964	N	N	0	N	00	N
58	20230822	161155	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11270	-650	5	-5.45	6248325840	534413	45.81	11920	12120	11240	15490	8350	11920	11690.07	0.90	0	-59368	13106	12512	11606	11012	10106	12810	11310	11	3570	100	8340	10	1	10999650	1240	12.44	1.86	12	4.86	906.00	6066.00	20750	20230517	-45.69	8990	20230726	25.36	20750	-45.69	20230517	8990	25.36	20230726	20750	-45.69	20230517	8990	25.36	20230726	1.24	N	417790	100	10 억		99498	N	N	0	N	00	N
59	20230822	151156	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11280	-640	5	-5.37	6112493860	522353	44.77	11920	12120	11250	15490	8350	11920	11699.35	0.90	0	-59359	13106	12512	11606	11012	10106	12810	11310	11	3570	100	8340	10	1	10999650	1241	12.45	1.86	12	4.75	906.00	6066.00	20750	20230517	-45.64	8990	20230726	25.47	20750	-45.64	20230517	8990	25.47	20230726	20750	-45.64	20230517	8990	25.47	20230726	1.24	N	417790	100	10 억		99498	N	N	0	N	00	N
60	20230822	141156	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11460	-460	5	-3.86	5549583730	472709	40.52	11920	12120	11410	15490	8350	11920	11737.68	0.90	0	-52515	13106	12512	11606	11012	10106	12810	11310	11	3570	100	8340	10	1	10999650	1261	12.65	1.89	12	4.30	906.00	6066.00	20750	20230517	-44.77	8990	20230726	27.47	20750	-44.77	20230517	8990	27.47	20230726	20750	-44.77	20230517	8990	27.47	20230726	1.24	N	417790	100	10 억		99498	N	N	0	N	00	N
61	20230822	131153	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11450	-470	5	-3.94	5218063540	443750	38.04	11920	12120	11450	15490	8350	11920	11756.84	0.90	0	-50666	13106	12512	11606	11012	10106	12810	11310	11	3570	100	8340	10	1	10999650	1259	12.64	1.89	12	4.03	906.00	6066.00	20750	20230517	-44.82	8990	20230726	27.36	20750	-44.82	20230517	8990	27.36	20230726	20750	-44.82	20230517	8990	27.36	20230726	1.24	N	417790	100	10 억		99498	N	N	0	N	00	N
62	20230822	121138	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11580	-340	5	-2.85	4733896760	401739	34.43	11920	12120	11560	15490	8350	11920	11781.47	0.90	0	-33126	13106	12512	11606	11012	10106	12810	11310	11	3570	100	8340	10	1	10999650	1274	12.78	1.91	12	3.65	906.00	6066.00	20750	20230517	-44.19	8990	20230726	28.81	20750	-44.19	20230517	8990	28.81	20230726	20750	-44.19	20230517	8990	28.81	20230726	1.24	N	417790	100	10 억		99498	N	N	0	N	00	N
63	20230822	111152	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11600	-320	5	-2.68	4420470680	374683	32.12	11920	12120	11560	15490	8350	11920	11795.94	0.90	0	-32672	13106	12512	11606	11012	10106	12810	11310	11	3570	100	8340	10	1	10999650	1276	12.80	1.91	12	3.41	906.00	6066.00	20750	20230517	-44.10	8990	20230726	29.03	20750	-44.10	20230517	8990	29.03	20230726	20750	-44.10	20230517	8990	29.03	20230726	1.24	N	417790	100	10 억		99498	N	N	0	N	00	N
64	20230822	101150	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11670	-250	5	-2.10	3663576180	309725	26.55	11920	12120	11560	15490	8350	11920	11826.70	0.90	0	-29307	13106	12512	11606	11012	10106	12810	11310	11	3570	100	8340	10	1	10999650	1284	12.88	1.92	12	2.82	906.00	6066.00	20750	20230517	-43.76	8990	20230726	29.81	20750	-43.76	20230517	8990	29.81	20230726	20750	-43.76	20230517	8990	29.81	20230726	1.24	N	417790	100	10 억		99498	N	N	0	N	00	N
65	20230822	091148	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11710	-210	5	-1.76	1496893130	126941	10.88	11920	11970	11560	15490	8350	11920	11785.79	0.90	0	-9983	13106	12512	11606	11012	10106	12810	11310	11	3570	100	8340	10	1	10999650	1288	12.92	1.93	12	1.15	906.00	6066.00	20750	20230517	-43.57	8990	20230726	30.26	20750	-43.57	20230517	8990	30.26	20230726	20750	-43.57	20230517	8990	30.26	20230726	1.24	N	417790	100	10 억		99498	N	N	0	N	00	N
66	20230821	161147	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11920	1300	2	12.24	13189478270	1146338	368.61	10700	12200	10700	13800	7440	10620	11504.39	0.97	0	-3154	11513	11066	10633	10186	9753	11290	10410	11	3180	100	7430	10	1	10999650	1311	13.16	1.97	12	10.42	906.00	6066.00	20750	20230517	-42.55	8990	20230726	32.59	20750	-42.55	20230517	8990	32.59	20230726	20750	-42.55	20230517	8990	32.59	20230726	1.24	N	417790	100	10 억		106992	N	N	0	N	00	N
67	20230821	151155	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11980	1360	2	12.81	12057404960	1051094	337.98	10700	12200	10700	13800	7440	10620	11471.29	0.97	0	-6559	11513	11066	10633	10186	9753	11290	10410	11	3180	100	7430	10	1	10999650	1318	13.22	1.97	12	9.56	906.00	6066.00	20750	20230517	-42.27	8990	20230726	33.26	20750	-42.27	20230517	8990	33.26	20230726	20750	-42.27	20230517	8990	33.26	20230726	1.24	N	417790	100	10 억		106992	N	N	0	N	00	N
68	20230821	141148	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11450	830	2	7.82	8834689730	776773	249.77	10700	11860	10700	13800	7440	10620	11373.58	0.97	0	28788	11513	11066	10633	10186	9753	11290	10410	11	3180	100	7430	10	1	10999650	1259	12.64	1.89	12	7.06	906.00	6066.00	20750	20230517	-44.82	8990	20230726	27.36	20750	-44.82	20230517	8990	27.36	20230726	20750	-44.82	20230517	8990	27.36	20230726	1.24	N	417790	100	10 억		106992	N	N	0	N	00	N
69	20230821	131204	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11530	910	2	8.57	5133435730	458656	147.48	10700	11570	10700	13800	7440	10620	11192.34	0.97	0	25603	11513	11066	10633	10186	9753	11290	10410	11	3180	100	7430	10	1	10999650	1268	12.73	1.90	12	4.17	906.00	6066.00	20750	20230517	-44.43	8990	20230726	28.25	20750	-44.43	20230517	8990	28.25	20230726	20750	-44.43	20230517	8990	28.25	20230726	1.24	N	417790	100	10 억		106992	N	N	0	N	00	N
70	20230821	121159	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11230	610	2	5.74	3310774160	298354	95.94	10700	11400	10700	13800	7440	10620	11096.80	0.97	0	18241	11513	11066	10633	10186	9753	11290	10410	11	3180	100	7430	10	1	10999650	1235	12.40	1.85	12	2.71	906.00	6066.00	20750	20230517	-45.88	8990	20230726	24.92	20750	-45.88	20230517	8990	24.92	20230726	20750	-45.88	20230517	8990	24.92	20230726	1.24	N	417790	100	10 억		106992	N	N	0	N	00	N
71	20230821	111148	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11090	470	2	4.43	2598639680	233711	75.15	10700	11400	10700	13800	7440	10620	11119.03	0.97	0	32884	11513	11066	10633	10186	9753	11290	10410	11	3180	100	7430	10	1	10999650	1220	12.24	1.83	12	2.12	906.00	6066.00	20750	20230517	-46.55	8990	20230726	23.36	20750	-46.55	20230517	8990	23.36	20230726	20750	-46.55	20230517	8990	23.36	20230726	1.24	N	417790	100	10 억		106992	N	N	0	N	00	N
72	20230821	101146	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11140	520	2	4.90	2308747370	207483	66.72	10700	11400	10700	13800	7440	10620	11127.40	0.97	0	32885	11513	11066	10633	10186	9753	11290	10410	11	3180	100	7430	10	1	10999650	1225	12.30	1.84	12	1.89	906.00	6066.00	20750	20230517	-46.31	8990	20230726	23.92	20750	-46.31	20230517	8990	23.92	20230726	20750	-46.31	20230517	8990	23.92	20230726	1.24	N	417790	100	10 억		106992	N	N	0	N	00	N
73	20230821	091158	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11200	580	2	5.46	1257443950	113201	36.40	10700	11400	10700	13800	7440	10620	11108.06	0.97	0	24461	11513	11066	10633	10186	9753	11290	10410	11	3180	100	7430	10	1	10999650	1232	12.36	1.85	12	1.03	906.00	6066.00	20750	20230517	-46.02	8990	20230726	24.58	20750	-46.02	20230517	8990	24.58	20230726	20750	-46.02	20230517	8990	24.58	20230726	1.24	N	417790	100	10 억		106992	N	N	0	N	00	N
74	20230818	161148	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10620	270	2	2.61	3279291910	304788	112.81	10200	11080	10200	13450	7250	10350	10759.95	0.55	0	48320	10990	10670	10380	10060	9770	10525	9915	11	3100	100	7240	10	1	10999650	1168	11.72	1.75	12	2.77	906.00	6066.00	20750	20230517	-48.82	8990	20230726	18.13	20750	-48.82	20230517	8990	18.13	20230726	20750	-48.82	20230517	8990	18.13	20230726	1.11	N	417790	100	10 억		59968	N	N	0	N	00	N
75	20230818	151137	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10720	370	2	3.57	3034585140	281851	104.32	10200	11080	10200	13450	7250	10350	10767.08	0.55	0	43217	10990	10670	10380	10060	9770	10525	9915	11	3100	100	7240	10	1	10999650	1179	11.83	1.77	12	2.56	906.00	6066.00	20750	20230517	-48.34	8990	20230726	19.24	20750	-48.34	20230517	8990	19.24	20230726	20750	-48.34	20230517	8990	19.24	20230726	1.11	N	417790	100	10 억		59968	N	N	0	N	00	N
76	20230818	141149	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10730	380	2	3.67	2843214940	263926	97.68	10200	11080	10200	13450	7250	10350	10773.26	0.55	0	41252	10990	10670	10380	10060	9770	10525	9915	11	3100	100	7240	10	1	10999650	1180	11.84	1.77	12	2.40	906.00	6066.00	20750	20230517	-48.29	8990	20230726	19.35	20750	-48.29	20230517	8990	19.35	20230726	20750	-48.29	20230517	8990	19.35	20230726	1.11	N	417790	100	10 억		59968	N	N	0	N	00	N
77	20230818	131140	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10760	410	2	3.96	2689881340	249593	92.38	10200	11080	10200	13450	7250	10350	10777.59	0.55	0	38549	10990	10670	10380	10060	9770	10525	9915	11	3100	100	7240	10	1	10999650	1184	11.88	1.77	12	2.27	906.00	6066.00	20750	20230517	-48.14	8990	20230726	19.69	20750	-48.14	20230517	8990	19.69	20230726	20750	-48.14	20230517	8990	19.69	20230726	1.11	N	417790	100	10 억		59968	N	N	0	N	00	N
78	20230818	121153	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10700	350	2	3.38	2552587160	236765	87.63	10200	11080	10200	13450	7250	10350	10781.65	0.55	0	35226	10990	10670	10380	10060	9770	10525	9915	11	3100	100	7240	10	1	10999650	1177	11.81	1.76	12	2.15	906.00	6066.00	20750	20230517	-48.43	8990	20230726	19.02	20750	-48.43	20230517	8990	19.02	20230726	20750	-48.43	20230517	8990	19.02	20230726	1.11	N	417790	100	10 억		59968	N	N	0	N	00	N
79	20230818	111143	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10860	510	2	4.93	2188443540	203308	75.25	10200	11080	10200	13450	7250	10350	10764.79	0.55	0	40691	10990	10670	10380	10060	9770	10525	9915	11	3100	100	7240	10	1	10999650	1195	11.99	1.79	12	1.85	906.00	6066.00	20750	20230517	-47.66	8990	20230726	20.80	20750	-47.66	20230517	8990	20.80	20230726	20750	-47.66	20230517	8990	20.80	20230726	1.11	N	417790	100	10 억		59968	N	N	0	N	00	N
80	20230818	101150	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10650	300	2	2.90	1593693160	148691	55.03	10200	11080	10200	13450	7250	10350	10718.90	0.55	0	25850	10990	10670	10380	10060	9770	10525	9915	11	3100	100	7240	10	1	10999650	1171	11.75	1.76	12	1.35	906.00	6066.00	20750	20230517	-48.67	8990	20230726	18.46	20750	-48.67	20230517	8990	18.46	20230726	20750	-48.67	20230517	8990	18.46	20230726	1.11	N	417790	100	10 억		59968	N	N	0	N	00	N
81	20230818	091155	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10320	-30	5	-0.29	96985950	9436	3.49	10200	10340	10200	13450	7250	10350	10275.92	0.55	0	-1841	10990	10670	10380	10060	9770	10525	9915	11	3100	100	7240	10	1	10999650	1135	11.39	1.70	12	0.09	906.00	6066.00	20750	20230517	-50.27	8990	20230726	14.79	20750	-50.27	20230517	8990	14.79	20230726	20750	-50.27	20230517	8990	14.79	20230726	1.11	N	417790	100	10 억		59968	N	N	0	N	00	N
82	20230817	161150	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10350	-210	5	-1.99	2768433810	266591	46.15	10430	10700	10090	13720	7400	10560	10383.72	0.35	0	18367	12180	11370	10960	10150	9740	11165	9945	11	3160	100	7390	10	1	10999650	1138	11.42	1.71	12	2.42	906.00	6066.00	20750	20230517	-50.12	8990	20230726	15.13	20750	-50.12	20230517	8990	15.13	20230726	20750	-50.12	20230517	8990	15.13	20230726	1.03	N	417790	100	10 억		38539	N	N	0	N	00	N
83	20230817	151156	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10400	-160	5	-1.52	2610102740	251311	43.50	10430	10700	10090	13720	7400	10560	10384.98	0.35	0	14809	12180	11370	10960	10150	9740	11165	9945	11	3160	100	7390	10	1	10999650	1144	11.48	1.71	12	2.28	906.00	6066.00	20750	20230517	-49.88	8990	20230726	15.68	20750	-49.88	20230517	8990	15.68	20230726	20750	-49.88	20230517	8990	15.68	20230726	1.03	N	417790	100	10 억		38539	N	N	0	N	00	N
84	20230817	141146	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10440	-120	5	-1.14	2246068370	216299	37.44	10430	10700	10090	13720	7400	10560	10382.96	0.35	0	12140	12180	11370	10960	10150	9740	11165	9945	11	3160	100	7390	10	1	10999650	1148	11.52	1.72	12	1.97	906.00	6066.00	20750	20230517	-49.69	8990	20230726	16.13	20750	-49.69	20230517	8990	16.13	20230726	20750	-49.69	20230517	8990	16.13	20230726	1.03	N	417790	100	10 억		38539	N	N	0	N	00	N
85	20230817	131142	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10360	-200	5	-1.89	1883467120	181532	31.42	10430	10700	10090	13720	7400	10560	10373.98	0.35	0	-884	12180	11370	10960	10150	9740	11165	9945	11	3160	100	7390	10	1	10999650	1140	11.43	1.71	12	1.65	906.00	6066.00	20750	20230517	-50.07	8990	20230726	15.24	20750	-50.07	20230517	8990	15.24	20230726	20750	-50.07	20230517	8990	15.24	20230726	1.03	N	417790	100	10 억		38539	N	N	0	N	00	N
86	20230817	121145	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10370	-190	5	-1.80	1742627350	167989	29.08	10430	10700	10090	13720	7400	10560	10371.91	0.35	0	3337	12180	11370	10960	10150	9740	11165	9945	11	3160	100	7390	10	1	10999650	1141	11.45	1.71	12	1.53	906.00	6066.00	20750	20230517	-50.02	8990	20230726	15.35	20750	-50.02	20230517	8990	15.35	20230726	20750	-50.02	20230517	8990	15.35	20230726	1.03	N	417790	100	10 억		38539	N	N	0	N	00	N
87	20230817	111146	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10560	0	3	0.00	1641851840	158370	27.41	10430	10700	10090	13720	7400	10560	10365.49	0.35	0	7533	12180	11370	10960	10150	9740	11165	9945	11	3160	100	7390	10	1	10999650	1162	11.66	1.74	12	1.44	906.00	6066.00	20750	20230517	-49.11	8990	20230726	17.46	20750	-49.11	20230517	8990	17.46	20230726	20750	-49.11	20230517	8990	17.46	20230726	1.03	N	417790	100	10 억		38539	N	N	0	N	00	N
88	20230817	101141	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10680	120	2	1.14	1387381980	134243	23.24	10430	10700	10090	13720	7400	10560	10332.51	0.35	0	10271	12180	11370	10960	10150	9740	11165	9945	11	3160	100	7390	10	1	10999650	1175	11.79	1.76	12	1.22	906.00	6066.00	20750	20230517	-48.53	8990	20230726	18.80	20750	-48.53	20230517	8990	18.80	20230726	20750	-48.53	20230517	8990	18.80	20230726	1.03	N	417790	100	10 억		38539	N	N	0	N	00	N
89	20230817	091139	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10270	-290	5	-2.75	458941200	44575	7.72	10430	10550	10110	13720	7400	10560	10287.46	0.35	0	5736	12180	11370	10960	10150	9740	11165	9945	11	3160	100	7390	10	1	10999650	1130	11.34	1.69	12	0.41	906.00	6066.00	20750	20230517	-50.51	8990	20230726	14.24	20750	-50.51	20230517	8990	14.24	20230726	20750	-50.51	20230517	8990	14.24	20230726	1.03	N	417790	100	10 억		38539	N	N	0	N	00	N
90	20230816	161145	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10560	-1270	5	-10.74	6306989840	573925	82.29	11750	11770	10550	15370	8290	11830	10987.36	1.28	0	-105363	12603	12216	11513	11126	10423	12410	11320	11	3540	100	8280	10	1	10999650	1162	11.66	1.74	12	5.22	906.00	6066.00	20750	20230517	-49.11	8990	20230726	17.46	20750	-49.11	20230517	8990	17.46	20230726	20750	-49.11	20230517	8990	17.46	20230726	1.11	N	417790	100	10 억		141305	N	N	0	N	00	N
91	20230816	151147	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10630	-1200	5	-10.14	6081010130	552559	79.22	11750	11770	10550	15370	8290	11830	11002.48	1.28	0	-105079	12603	12216	11513	11126	10423	12410	11320	11	3540	100	8280	10	1	10999650	1169	11.73	1.75	12	5.02	906.00	6066.00	20750	20230517	-48.77	8990	20230726	18.24	20750	-48.77	20230517	8990	18.24	20230726	20750	-48.77	20230517	8990	18.24	20230726	1.11	N	417790	100	10 억		141305	N	N	0	N	00	N
92	20230816	141144	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10840	-990	5	-8.37	5425231050	491061	70.41	11750	11770	10690	15370	8290	11830	11045.10	1.28	0	-87788	12603	12216	11513	11126	10423	12410	11320	11	3540	100	8280	10	1	10999650	1192	11.96	1.79	12	4.46	906.00	6066.00	20750	20230517	-47.76	8990	20230726	20.58	20750	-47.76	20230517	8990	20.58	20230726	20750	-47.76	20230517	8990	20.58	20230726	1.11	N	417790	100	10 억		141305	N	N	0	N	00	N
93	20230816	131142	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10820	-1010	5	-8.54	4564165470	411118	58.94	11750	11770	10800	15370	8290	11830	11098.63	1.28	0	-82644	12603	12216	11513	11126	10423	12410	11320	11	3540	100	8280	10	1	10999650	1190	11.94	1.78	12	3.74	906.00	6066.00	20750	20230517	-47.86	8990	20230726	20.36	20750	-47.86	20230517	8990	20.36	20230726	20750	-47.86	20230517	8990	20.36	20230726	1.11	N	417790	100	10 억		141305	N	N	0	N	00	N
94	20230816	121200	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10920	-910	5	-7.69	4121557080	370402	53.11	11750	11770	10800	15370	8290	11830	11123.82	1.28	0	-71655	12603	12216	11513	11126	10423	12410	11320	11	3540	100	8280	10	1	10999650	1201	12.05	1.80	12	3.37	906.00	6066.00	20750	20230517	-47.37	8990	20230726	21.47	20750	-47.37	20230517	8990	21.47	20230726	20750	-47.37	20230517	8990	21.47	20230726	1.11	N	417790	100	10 억		141305	N	N	0	N	00	N
95	20230816	111156	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10930	-900	5	-7.61	3804854360	341322	48.94	11750	11770	10800	15370	8290	11830	11143.78	1.28	0	-59388	12603	12216	11513	11126	10423	12410	11320	11	3540	100	8280	10	1	10999650	1202	12.06	1.80	12	3.10	906.00	6066.00	20750	20230517	-47.33	8990	20230726	21.58	20750	-47.33	20230517	8990	21.58	20230726	20750	-47.33	20230517	8990	21.58	20230726	1.11	N	417790	100	10 억		141305	N	N	0	N	00	N
96	20230816	101146	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10920	-910	5	-7.69	3025537920	269735	38.67	11750	11770	10800	15370	8290	11830	11212.58	1.28	0	-30867	12603	12216	11513	11126	10423	12410	11320	11	3540	100	8280	10	1	10999650	1201	12.05	1.80	12	2.45	906.00	6066.00	20750	20230517	-47.37	8990	20230726	21.47	20750	-47.37	20230517	8990	21.47	20230726	20750	-47.37	20230517	8990	21.47	20230726	1.11	N	417790	100	10 억		141305	N	N	0	N	00	N
97	20230816	091140	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11110	-720	5	-6.09	1221981630	106404	15.26	11750	11770	10800	15370	8290	11830	11478.41	1.28	0	-9966	12603	12216	11513	11126	10423	12410	11320	11	3540	100	8280	10	1	10999650	1222	12.26	1.83	12	0.97	906.00	6066.00	20750	20230517	-46.46	8990	20230726	23.58	20750	-46.46	20230517	8990	23.58	20230726	20750	-46.46	20230517	8990	23.58	20230726	1.11	N	417790	100	10 억		141305	N	N	0	N	00	N
98	20230814	161129	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11830	850	2	7.74	7980947280	690276	426.69	11380	11900	10810	14270	7690	10980	11561.91	1.53	0	-22344	11713	11346	10923	10556	10133	11530	10740	11	3290	100	7680	10	1	10999650	1301	13.06	1.95	12	6.28	906.00	6066.00	20750	20230517	-42.99	8990	20230726	31.59	20750	-42.99	20230517	8990	31.59	20230726	20750	-42.99	20230517	8990	31.59	20230726	1.09	N	417790	100	10 억		168828	N	N	0	N	00	N
99	20230814	151127	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11840	860	2	7.83	7675304770	664486	410.75	11380	11900	10810	14270	7690	10980	11551.10	1.53	0	-20739	11713	11346	10923	10556	10133	11530	10740	11	3290	100	7680	10	1	10999650	1302	13.07	1.95	12	6.04	906.00	6066.00	20750	20230517	-42.94	8990	20230726	31.70	20750	-42.94	20230517	8990	31.70	20230726	20750	-42.94	20230517	8990	31.70	20230726	1.09	N	417790	100	10 억		168828	N	N	0	N	00	N
100	20230814	141131	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11640	660	2	6.01	5800323640	505781	312.65	11380	11860	10810	14270	7690	10980	11468.46	1.53	0	-20517	11713	11346	10923	10556	10133	11530	10740	11	3290	100	7680	10	1	10999650	1280	12.85	1.92	12	4.60	906.00	6066.00	20750	20230517	-43.90	8990	20230726	29.48	20750	-43.90	20230517	8990	29.48	20230726	20750	-43.90	20230517	8990	29.48	20230726	1.09	N	417790	100	10 억		168828	N	N	0	N	00	N
101	20230814	131117	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11420	440	2	4.01	5178429690	452176	279.51	11380	11860	10810	14270	7690	10980	11452.68	1.53	0	-35401	11713	11346	10923	10556	10133	11530	10740	11	3290	100	7680	10	1	10999650	1256	12.60	1.88	12	4.11	906.00	6066.00	20750	20230517	-44.96	8990	20230726	27.03	20750	-44.96	20230517	8990	27.03	20230726	20750	-44.96	20230517	8990	27.03	20230726	1.09	N	417790	100	10 억		168828	N	N	0	N	00	N
102	20230814	121127	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11410	430	2	3.92	4907525750	428564	264.92	11380	11860	10810	14270	7690	10980	11451.55	1.53	0	-36581	11713	11346	10923	10556	10133	11530	10740	11	3290	100	7680	10	1	10999650	1255	12.59	1.88	12	3.90	906.00	6066.00	20750	20230517	-45.01	8990	20230726	26.92	20750	-45.01	20230517	8990	26.92	20230726	20750	-45.01	20230517	8990	26.92	20230726	1.09	N	417790	100	10 억		168828	N	N	0	N	00	N
103	20230814	111118	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11470	490	2	4.46	4498474930	392603	242.69	11380	11860	10810	14270	7690	10980	11458.58	1.53	0	-22097	11713	11346	10923	10556	10133	11530	10740	11	3290	100	7680	10	1	10999650	1262	12.66	1.89	12	3.57	906.00	6066.00	20750	20230517	-44.72	8990	20230726	27.59	20750	-44.72	20230517	8990	27.59	20230726	20750	-44.72	20230517	8990	27.59	20230726	1.09	N	417790	100	10 억		168828	N	N	0	N	00	N
104	20230814	101123	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10890	-90	5	-0.82	1419887340	126656	78.29	11380	11560	10810	14270	7690	10980	11211.34	1.53	0	-21246	11713	11346	10923	10556	10133	11530	10740	11	3290	100	7680	10	1	10999650	1198	12.02	1.80	12	1.15	906.00	6066.00	20750	20230517	-47.52	8990	20230726	21.13	20750	-47.52	20230517	8990	21.13	20230726	20750	-47.52	20230517	8990	21.13	20230726	1.09	N	417790	100	10 억		168828	N	N	0	N	00	N
105	20230814	091118	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11320	340	2	3.10	575718050	50734	31.36	11380	11560	11250	14270	7690	10980	11350.82	1.53	0	-703	11713	11346	10923	10556	10133	11530	10740	11	3290	100	7680	10	1	10999650	1245	12.49	1.87	12	0.46	906.00	6066.00	20750	20230517	-45.45	8990	20230726	25.92	20750	-45.45	20230517	8990	25.92	20230726	20750	-45.45	20230517	8990	25.92	20230726	1.09	N	417790	100	10 억		168828	N	N	0	N	00	N
106	20230811	161119	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10980	240	2	2.23	1753599440	160088	86.87	10730	11290	10500	13960	7520	10740	10954.22	1.38	0	14339	11546	11142	10876	10472	10206	11010	10340	11	3220	100	7510	10	1	10999650	1208	12.12	1.81	12	1.46	906.00	6066.00	20750	20230517	-47.08	8990	20230726	22.14	20750	-47.08	20230517	8990	22.14	20230726	20750	-47.08	20230517	8990	22.14	20230726	1.20	N	417790	100	10 억		151833	N	N	0	N	00	N
107	20230811	151113	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11070	330	2	3.07	1683956190	153757	83.43	10730	11290	10500	13960	7520	10740	10952.48	1.38	0	15259	11546	11142	10876	10472	10206	11010	10340	11	3220	100	7510	10	1	10999650	1218	12.22	1.82	12	1.40	906.00	6066.00	20750	20230517	-46.65	8990	20230726	23.14	20750	-46.65	20230517	8990	23.14	20230726	20750	-46.65	20230517	8990	23.14	20230726	1.20	N	417790	100	10 억		151833	N	N	0	N	00	N
108	20230811	141110	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11120	380	2	3.54	1440460710	131723	71.48	10730	11290	10500	13960	7520	10740	10935.98	1.38	0	14430	11546	11142	10876	10472	10206	11010	10340	11	3220	100	7510	10	1	10999650	1223	12.27	1.83	12	1.20	906.00	6066.00	20750	20230517	-46.41	8990	20230726	23.69	20750	-46.41	20230517	8990	23.69	20230726	20750	-46.41	20230517	8990	23.69	20230726	1.20	N	417790	100	10 억		151833	N	N	0	N	00	N
109	20230811	131110	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11020	280	2	2.61	1273941460	116786	63.37	10730	11290	10500	13960	7520	10740	10908.78	1.38	0	13094	11546	11142	10876	10472	10206	11010	10340	11	3220	100	7510	10	1	10999650	1212	12.16	1.82	12	1.06	906.00	6066.00	20750	20230517	-46.89	8990	20230726	22.58	20750	-46.89	20230517	8990	22.58	20230726	20750	-46.89	20230517	8990	22.58	20230726	1.20	N	417790	100	10 억		151833	N	N	0	N	00	N
110	20230811	121101	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10960	220	2	2.05	922382930	85106	46.18	10730	11060	10500	13960	7520	10740	10838.40	1.38	0	8162	11546	11142	10876	10472	10206	11010	10340	11	3220	100	7510	10	1	10999650	1206	12.10	1.81	12	0.77	906.00	6066.00	20750	20230517	-47.18	8990	20230726	21.91	20750	-47.18	20230517	8990	21.91	20230726	20750	-47.18	20230517	8990	21.91	20230726	1.20	N	417790	100	10 억		151833	N	N	0	N	00	N
111	20230811	111102	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11000	260	2	2.42	857967610	79233	42.99	10730	11060	10500	13960	7520	10740	10828.75	1.38	0	8788	11546	11142	10876	10472	10206	11010	10340	11	3220	100	7510	10	1	10999650	1210	12.14	1.81	12	0.72	906.00	6066.00	20750	20230517	-46.99	8990	20230726	22.36	20750	-46.99	20230517	8990	22.36	20230726	20750	-46.99	20230517	8990	22.36	20230726	1.20	N	417790	100	10 억		151833	N	N	0	N	00	N
112	20230811	101054	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10840	100	2	0.93	482274980	44958	24.40	10730	10920	10500	13960	7520	10740	10727.15	1.38	0	6056	11546	11142	10876	10472	10206	11010	10340	11	3220	100	7510	10	1	10999650	1192	11.96	1.79	12	0.41	906.00	6066.00	20750	20230517	-47.76	8990	20230726	20.58	20750	-47.76	20230517	8990	20.58	20230726	20750	-47.76	20230517	8990	20.58	20230726	1.20	N	417790	100	10 억		151833	N	N	0	N	00	N
113	20230811	091109	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10610	-130	5	-1.21	176803030	16673	9.05	10730	10740	10500	13960	7520	10740	10601.63	1.38	0	-1998	11546	11142	10876	10472	10206	11010	10340	11	3220	100	7510	10	1	10999650	1167	11.71	1.75	12	0.15	906.00	6066.00	20750	20230517	-48.87	8990	20230726	18.02	20750	-48.87	20230517	8990	18.02	20230726	20750	-48.87	20230517	8990	18.02	20230726	1.20	N	417790	100	10 억		151833	N	N	0	N	00	N
114	20230810	161057	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10740	-490	5	-4.36	1976074020	181568	21.61	11080	11280	10610	14590	7870	11230	10883.86	1.56	0	-23524	12563	11896	11063	10396	9563	12230	10730	11	3360	100	7860	10	1	10999650	1181	11.85	1.77	12	1.65	906.00	6066.00	20750	20230517	-48.24	8990	20230726	19.47	20750	-48.24	20230517	8990	19.47	20230726	20750	-48.24	20230517	8990	19.47	20230726	1.21	N	417790	100	10 억		171353	N	N	0	N	00	N
115	20230810	151054	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10750	-480	5	-4.27	1890347450	173590	20.66	11080	11280	10610	14590	7870	11230	10889.73	1.56	0	-21702	12563	11896	11063	10396	9563	12230	10730	11	3360	100	7860	10	1	10999650	1182	11.87	1.77	12	1.58	906.00	6066.00	20750	20230517	-48.19	8990	20230726	19.58	20750	-48.19	20230517	8990	19.58	20230726	20750	-48.19	20230517	8990	19.58	20230726	1.21	N	417790	100	10 억		171353	N	N	0	N	00	N
116	20230810	141054	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10810	-420	5	-3.74	1680653340	154147	18.35	11080	11280	10610	14590	7870	11230	10902.93	1.56	0	-18046	12563	11896	11063	10396	9563	12230	10730	11	3360	100	7860	10	1	10999650	1189	11.93	1.78	12	1.40	906.00	6066.00	20750	20230517	-47.90	8990	20230726	20.24	20750	-47.90	20230517	8990	20.24	20230726	20750	-47.90	20230517	8990	20.24	20230726	1.21	N	417790	100	10 억		171353	N	N	0	N	00	N
117	20230810	131044	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10820	-410	5	-3.65	1485657430	136039	16.19	11080	11280	10610	14590	7870	11230	10920.82	1.56	0	-15429	12563	11896	11063	10396	9563	12230	10730	11	3360	100	7860	10	1	10999650	1190	11.94	1.78	12	1.24	906.00	6066.00	20750	20230517	-47.86	8990	20230726	20.36	20750	-47.86	20230517	8990	20.36	20230726	20750	-47.86	20230517	8990	20.36	20230726	1.21	N	417790	100	10 억		171353	N	N	0	N	00	N
118	20230810	121105	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10840	-390	5	-3.47	1350665080	123560	14.71	11080	11280	10610	14590	7870	11230	10931.25	1.56	0	-14340	12563	11896	11063	10396	9563	12230	10730	11	3360	100	7860	10	1	10999650	1192	11.96	1.79	12	1.12	906.00	6066.00	20750	20230517	-47.76	8990	20230726	20.58	20750	-47.76	20230517	8990	20.58	20230726	20750	-47.76	20230517	8990	20.58	20230726	1.21	N	417790	100	10 억		171353	N	N	0	N	00	N
119	20230810	111107	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10780	-450	5	-4.01	1223855970	111790	13.31	11080	11280	10610	14590	7870	11230	10947.81	1.56	0	-12118	12563	11896	11063	10396	9563	12230	10730	11	3360	100	7860	10	1	10999650	1186	11.90	1.78	12	1.02	906.00	6066.00	20750	20230517	-48.05	8990	20230726	19.91	20750	-48.05	20230517	8990	19.91	20230726	20750	-48.05	20230517	8990	19.91	20230726	1.21	N	417790	100	10 억		171353	N	N	0	N	00	N
120	20230810	101100	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10980	-250	5	-2.23	851972380	77122	9.18	11080	11280	10850	14590	7870	11230	11047.07	1.56	0	-6579	12563	11896	11063	10396	9563	12230	10730	11	3360	100	7860	10	1	10999650	1208	12.12	1.81	12	0.70	906.00	6066.00	20750	20230517	-47.08	8990	20230726	22.14	20750	-47.08	20230517	8990	22.14	20230726	20750	-47.08	20230517	8990	22.14	20230726	1.21	N	417790	100	10 억		171353	N	N	0	N	00	N
121	20230810	091110	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11100	-130	5	-1.16	253066380	22738	2.71	11080	11260	11080	14590	7870	11230	11129.67	1.56	0	1158	12563	11896	11063	10396	9563	12230	10730	11	3360	100	7860	10	1	10999650	1221	12.25	1.83	12	0.21	906.00	6066.00	20750	20230517	-46.51	8990	20230726	23.47	20750	-46.51	20230517	8990	23.47	20230726	20750	-46.51	20230517	8990	23.47	20230726	1.21	N	417790	100	10 억		171353	N	N	0	N	00	N
122	20230809	161055	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11230	1000	2	9.78	9402391930	833485	245.58	10350	11730	10230	13290	7170	10230	11280.94	0.54	0	116910	11603	10916	10563	9876	9523	10740	9700	11	3060	100	7160	10	1	10999650	1235	12.40	1.85	12	7.58	906.00	6066.00	20750	20230517	-45.88	8990	20230726	24.92	20750	-45.88	20230517	8990	24.92	20230726	20750	-45.88	20230517	8990	24.92	20230726	0.87	N	417790	100	10 억		59808	N	N	0	N	00	N
123	20230809	151042	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11130	900	2	8.80	9168451730	812597	239.43	10350	11730	10230	13290	7170	10230	11282.90	0.54	0	122037	11603	10916	10563	9876	9523	10740	9700	11	3060	100	7160	10	1	10999650	1224	12.28	1.83	12	7.39	906.00	6066.00	20750	20230517	-46.36	8990	20230726	23.80	20750	-46.36	20230517	8990	23.80	20230726	20750	-46.36	20230517	8990	23.80	20230726	0.87	N	417790	100	10 억		59808	N	N	0	N	00	N
124	20230809	141040	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11180	950	2	9.29	8693629360	769861	226.83	10350	11730	10230	13290	7170	10230	11292.47	0.54	0	112494	11603	10916	10563	9876	9523	10740	9700	11	3060	100	7160	10	1	10999650	1230	12.34	1.84	12	7.00	906.00	6066.00	20750	20230517	-46.12	8990	20230726	24.36	20750	-46.12	20230517	8990	24.36	20230726	20750	-46.12	20230517	8990	24.36	20230726	0.87	N	417790	100	10 억		59808	N	N	0	N	00	N
125	20230809	131103	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11220	990	2	9.68	8481739490	751004	221.28	10350	11730	10230	13290	7170	10230	11293.87	0.54	0	112318	11603	10916	10563	9876	9523	10740	9700	11	3060	100	7160	10	1	10999650	1234	12.38	1.85	12	6.83	906.00	6066.00	20750	20230517	-45.93	8990	20230726	24.81	20750	-45.93	20230517	8990	24.81	20230726	20750	-45.93	20230517	8990	24.81	20230726	0.87	N	417790	100	10 억		59808	N	N	0	N	00	N
126	20230809	121102	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11320	1090	2	10.65	8054137170	713003	210.08	10350	11730	10230	13290	7170	10230	11296.08	0.54	0	107882	11603	10916	10563	9876	9523	10740	9700	11	3060	100	7160	10	1	10999650	1245	12.49	1.87	12	6.48	906.00	6066.00	20750	20230517	-45.45	8990	20230726	25.92	20750	-45.45	20230517	8990	25.92	20230726	20750	-45.45	20230517	8990	25.92	20230726	0.87	N	417790	100	10 억		59808	N	N	0	N	00	N
127	20230809	111053	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11560	1330	2	13.00	7655365820	678243	199.84	10350	11730	10230	13290	7170	10230	11287.05	0.54	0	105500	11603	10916	10563	9876	9523	10740	9700	11	3060	100	7160	10	1	10999650	1272	12.76	1.91	12	6.17	906.00	6066.00	20750	20230517	-44.29	8990	20230726	28.59	20750	-44.29	20230517	8990	28.59	20230726	20750	-44.29	20230517	8990	28.59	20230726	0.87	N	417790	100	10 억		59808	N	N	0	N	00	N
128	20230809	101042	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11340	1110	2	10.85	5936775630	528950	155.85	10350	11650	10230	13290	7170	10230	11223.70	0.54	0	85863	11603	10916	10563	9876	9523	10740	9700	11	3060	100	7160	10	1	10999650	1247	12.52	1.87	12	4.81	906.00	6066.00	20750	20230517	-45.35	8990	20230726	26.14	20750	-45.35	20230517	8990	26.14	20230726	20750	-45.35	20230517	8990	26.14	20230726	0.87	N	417790	100	10 억		59808	N	N	0	N	00	N
129	20230809	091047	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10420	190	2	1.86	169566780	16386	4.83	10350	10470	10230	13290	7170	10230	10348.27	0.54	0	-46	11603	10916	10563	9876	9523	10740	9700	11	3060	100	7160	10	1	10999650	1146	11.50	1.72	12	0.15	906.00	6066.00	20750	20230517	-49.78	8990	20230726	15.91	20750	-49.78	20230517	8990	15.91	20230726	20750	-49.78	20230517	8990	15.91	20230726	0.87	N	417790	100	10 억		59808	N	N	0	N	00	N
130	20230808	161108	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10230	-950	5	-8.50	3560054530	335968	19.71	11180	11250	10210	14530	7830	11180	10596.50	0.90	0	-40217	13340	12260	11720	10640	10100	11990	10370	11	3350	100	7820	10	1	10999650	1125	11.29	1.69	12	3.05	906.00	6066.00	20750	20230517	-50.70	8990	20230726	13.79	20750	-50.70	20230517	8990	13.79	20230726	20750	-50.70	20230517	8990	13.79	20230726	0.57	N	417790	100	10 억		98781	N	N	0	N	00	N
131	20230808	151053	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10250	-930	5	-8.32	3379389180	318331	18.68	11180	11250	10210	14530	7830	11180	10615.78	0.90	0	-39249	13340	12260	11720	10640	10100	11990	10370	11	3350	100	7820	10	1	10999650	1127	11.31	1.69	12	2.89	906.00	6066.00	20750	20230517	-50.60	8990	20230726	14.02	20750	-50.60	20230517	8990	14.02	20230726	20750	-50.60	20230517	8990	14.02	20230726	0.57	N	417790	100	10 억		98781	N	N	0	N	00	N
132	20230808	141048	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10360	-820	5	-7.33	2941380860	275781	16.18	11180	11250	10330	14530	7830	11180	10665.45	0.90	0	-32151	13340	12260	11720	10640	10100	11990	10370	11	3350	100	7820	10	1	10999650	1140	11.43	1.71	12	2.51	906.00	6066.00	20750	20230517	-50.07	8990	20230726	15.24	20750	-50.07	20230517	8990	15.24	20230726	20750	-50.07	20230517	8990	15.24	20230726	0.57	N	417790	100	10 억		98781	N	N	0	N	00	N
133	20230808	131038	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10380	-800	5	-7.16	2707654470	253333	14.86	11180	11250	10330	14530	7830	11180	10687.93	0.90	0	-24321	13340	12260	11720	10640	10100	11990	10370	11	3350	100	7820	10	1	10999650	1142	11.46	1.71	12	2.30	906.00	6066.00	20750	20230517	-49.98	8990	20230726	15.46	20750	-49.98	20230517	8990	15.46	20230726	20750	-49.98	20230517	8990	15.46	20230726	0.57	N	417790	100	10 억		98781	N	N	0	N	00	N
134	20230808	121045	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10350	-830	5	-7.42	2520079220	235256	13.80	11180	11250	10340	14530	7830	11180	10711.87	0.90	0	-19775	13340	12260	11720	10640	10100	11990	10370	11	3350	100	7820	10	1	10999650	1138	11.42	1.71	12	2.14	906.00	6066.00	20750	20230517	-50.12	8990	20230726	15.13	20750	-50.12	20230517	8990	15.13	20230726	20750	-50.12	20230517	8990	15.13	20230726	0.57	N	417790	100	10 억		98781	N	N	0	N	00	N
135	20230808	111033	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10540	-640	5	-5.72	2131372640	198158	11.63	11180	11250	10430	14530	7830	11180	10755.71	0.90	0	-9823	13340	12260	11720	10640	10100	11990	10370	11	3350	100	7820	10	1	10999650	1159	11.63	1.74	12	1.80	906.00	6066.00	20750	20230517	-49.20	8990	20230726	17.24	20750	-49.20	20230517	8990	17.24	20230726	20750	-49.20	20230517	8990	17.24	20230726	0.57	N	417790	100	10 억		98781	N	N	0	N	00	N
136	20230808	101048	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10740	-440	5	-3.94	1441532290	133159	7.81	11180	11250	10690	14530	7830	11180	10825.38	0.90	0	7910	13340	12260	11720	10640	10100	11990	10370	11	3350	100	7820	10	1	10999650	1181	11.85	1.77	12	1.21	906.00	6066.00	20750	20230517	-48.24	8990	20230726	19.47	20750	-48.24	20230517	8990	19.47	20230726	20750	-48.24	20230517	8990	19.47	20230726	0.57	N	417790	100	10 억		98781	N	N	0	N	00	N
137	20230808	091053	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10850	-330	5	-2.95	621918730	57091	3.35	11180	11250	10700	14530	7830	11180	10892.96	0.90	0	10659	13340	12260	11720	10640	10100	11990	10370	11	3350	100	7820	10	1	10999650	1193	11.98	1.79	12	0.52	906.00	6066.00	20750	20230517	-47.71	8990	20230726	20.69	20750	-47.71	20230517	8990	20.69	20230726	20750	-47.71	20230517	8990	20.69	20230726	0.57	N	417790	100	10 억		98781	N	N	0	N	00	N
138	20230807	161044	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11180	-90	5	-0.80	20773493290	1696643	243.34	12800	12800	11180	14650	7890	11270	12244.59	1.63	0	-83945	12643	11956	10683	9996	8723	12300	10340	11	3380	100	7880	10	1	10999650	1230	12.34	1.84	12	15.42	906.00	6066.00	20750	20230517	-46.12	8990	20230726	24.36	20750	-46.12	20230517	8990	24.36	20230726	20750	-46.12	20230517	8990	24.36	20230726	0.56	N	417790	100	10 억		179096	N	N	0	N	00	N
139	20230807	151042	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11380	110	2	0.98	20308224370	1655333	237.41	12800	12800	11290	14650	7890	11270	12268.37	1.63	0	-86880	12643	11956	10683	9996	8723	12300	10340	11	3380	100	7880	10	1	10999650	1252	12.56	1.88	12	15.05	906.00	6066.00	20750	20230517	-45.16	8990	20230726	26.59	20750	-45.16	20230517	8990	26.59	20230726	20750	-45.16	20230517	8990	26.59	20230726	0.56	N	417790	100	10 억		179096	N	N	0	N	00	N
140	20230807	141049	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11630	360	2	3.19	19554917190	1589488	227.97	12800	12800	11400	14650	7890	11270	12302.66	1.63	0	-87445	12643	11956	10683	9996	8723	12300	10340	11	3380	100	7880	10	1	10999650	1279	12.84	1.92	12	14.45	906.00	6066.00	20750	20230517	-43.95	8990	20230726	29.37	20750	-43.95	20230517	8990	29.37	20230726	20750	-43.95	20230517	8990	29.37	20230726	0.56	N	417790	100	10 억		179096	N	N	0	N	00	N
141	20230807	131036	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11530	260	2	2.31	18952702720	1537198	220.47	12800	12800	11530	14650	7890	11270	12329.39	1.63	0	-81671	12643	11956	10683	9996	8723	12300	10340	11	3380	100	7880	10	1	10999650	1268	12.73	1.90	12	13.97	906.00	6066.00	20750	20230517	-44.43	8990	20230726	28.25	20750	-44.43	20230517	8990	28.25	20230726	20750	-44.43	20230517	8990	28.25	20230726	0.56	N	417790	100	10 억		179096	N	N	0	N	00	N
142	20230807	121037	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11890	620	2	5.50	17920845570	1448795	207.79	12800	12800	11800	14650	7890	11270	12369.49	1.63	0	-86005	12643	11956	10683	9996	8723	12300	10340	11	3380	100	7880	10	1	10999650	1308	13.12	1.96	12	13.17	906.00	6066.00	20750	20230517	-42.70	8990	20230726	32.26	20750	-42.70	20230517	8990	32.26	20230726	20750	-42.70	20230517	8990	32.26	20230726	0.56	N	417790	100	10 억		179096	N	N	0	N	00	N
143	20230807	111027	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12010	740	2	6.57	17146590520	1383823	198.47	12800	12800	11850	14650	7890	11270	12390.74	1.63	0	-78684	12643	11956	10683	9996	8723	12300	10340	11	3380	100	7880	10	1	10999650	1321	13.26	1.98	12	12.58	906.00	6066.00	20750	20230517	-42.12	8990	20230726	33.59	20750	-42.12	20230517	8990	33.59	20230726	20750	-42.12	20230517	8990	33.59	20230726	0.56	N	417790	100	10 억		179096	N	N	0	N	00	N
144	20230807	101041	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12380	1110	2	9.85	15544227960	1252486	179.64	12800	12800	11850	14650	7890	11270	12410.71	1.63	0	-74427	12643	11956	10683	9996	8723	12300	10340	11	3380	100	7880	10	1	10999650	1362	13.66	2.04	12	11.39	906.00	6066.00	20750	20230517	-40.34	8990	20230726	37.71	20750	-40.34	20230517	8990	37.71	20230726	20750	-40.34	20230517	8990	37.71	20230726	0.56	N	417790	100	10 억		179096	N	N	0	N	00	N
145	20230807	091038	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	12250	980	2	8.70	8082987140	643199	92.25	12800	12800	12250	14650	7890	11270	12566.86	1.63	0	-43721	12643	11956	10683	9996	8723	12300	10340	11	3380	100	7880	10	1	10999650	1347	13.52	2.02	12	5.85	906.00	6066.00	20750	20230517	-40.96	8990	20230726	36.26	20750	-40.96	20230517	8990	36.26	20230726	20750	-40.96	20230517	8990	36.26	20230726	0.56	N	417790	100	10 억		179096	N	N	0	N	00	N
146	20230804	161031	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	11270	1390	2	14.07	5769730200	546901	1033.29	9850	11370	9410	12840	6920	9880	10546.39	2.13	0	-51895	10200	10040	9880	9720	9560	10120	9800	11	2960	100	6910	10	1	10999650	1240	12.44	1.86	12	4.97	906.00	6066.00	20750	20230517	-45.69	8990	20230726	25.36	20750	-45.69	20230517	8990	25.36	20230726	20750	-45.69	20230517	8990	25.36	20230726	0.56	N	417790	100	10 억		234427	N	Y	0	N	00	N
147	20230804	151030	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10700	820	2	8.30	4670830800	448099	846.62	9850	11110	9410	12840	6920	9880	10423.66	2.13	0	-41387	10200	10040	9880	9720	9560	10120	9800	11	2960	100	6910	10	1	10999650	1177	11.81	1.76	12	4.07	906.00	6066.00	20750	20230517	-48.43	8990	20230726	19.02	20750	-48.43	20230517	8990	19.02	20230726	20750	-48.43	20230517	8990	19.02	20230726	0.56	N	417790	100	10 억		234427	N	N	0	N	00	N
148	20230804	141044	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9940	60	2	0.61	1111762600	115328	217.90	9850	10000	9410	12840	6920	9880	9640.00	2.13	0	-20103	10200	10040	9880	9720	9560	10120	9800	11	2960	100	6910	10	1	10999650	1093	10.97	1.64	12	1.05	906.00	6066.00	20750	20230517	-52.10	8990	20230726	10.57	20750	-52.10	20230517	8990	10.57	20230726	20750	-52.10	20230517	8990	10.57	20230726	0.56	N	417790	100	10 억		234427	N	N	0	N	00	N
149	20230804	131027	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9450	-430	5	-4.35	733942880	76276	144.11	9850	9920	9410	12840	6920	9880	9622.20	2.13	0	-28035	10200	10040	9880	9720	9560	10120	9800	11	2960	100	6910	10	1	10999650	1039	10.43	1.56	12	0.69	906.00	6066.00	20750	20230517	-54.46	8990	20230726	5.12	20750	-54.46	20230517	8990	5.12	20230726	20750	-54.46	20230517	8990	5.12	20230726	0.56	N	417790	100	10 억		234427	N	N	0	N	00	N
150	20230804	121021	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9550	-330	5	-3.34	550111770	56894	107.49	9850	9920	9480	12840	6920	9880	9669.06	2.13	0	-26364	10200	10040	9880	9720	9560	10120	9800	11	2960	100	6910	10	1	10999650	1050	10.54	1.57	12	0.52	906.00	6066.00	20750	20230517	-53.98	8990	20230726	6.23	20750	-53.98	20230517	8990	6.23	20230726	20750	-53.98	20230517	8990	6.23	20230726	0.56	N	417790	100	10 억		234427	N	N	0	N	00	N
151	20230804	111035	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9720	-160	5	-1.62	316813960	32541	61.48	9850	9920	9620	12840	6920	9880	9735.84	2.13	0	-16875	10200	10040	9880	9720	9560	10120	9800	11	2960	100	6910	10	1	10999650	1069	10.73	1.60	12	0.30	906.00	6066.00	20750	20230517	-53.16	8990	20230726	8.12	20750	-53.16	20230517	8990	8.12	20230726	20750	-53.16	20230517	8990	8.12	20230726	0.56	N	417790	100	10 억		234427	N	N	0	N	00	N
152	20230804	101015	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9730	-150	5	-1.52	133345110	13609	25.71	9850	9920	9730	12840	6920	9880	9798.30	2.13	0	-6041	10200	10040	9880	9720	9560	10120	9800	11	2960	100	6910	10	1	10999650	1070	10.74	1.60	12	0.12	906.00	6066.00	20750	20230517	-53.11	8990	20230726	8.23	20750	-53.11	20230517	8990	8.23	20230726	20750	-53.11	20230517	8990	8.23	20230726	0.56	N	417790	100	10 억		234427	N	N	0	N	00	N
153	20230804	091016	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9820	-60	5	-0.61	28548870	2909	5.50	9850	9920	9740	12840	6920	9880	9813.96	2.13	0	-2384	10200	10040	9880	9720	9560	10120	9800	11	2960	100	6910	10	1	10999650	1080	10.84	1.62	12	0.03	906.00	6066.00	20750	20230517	-52.67	8990	20230726	9.23	20750	-52.67	20230517	8990	9.23	20230726	20750	-52.67	20230517	8990	9.23	20230726	0.56	N	417790	100	10 억		234427	N	N	0	N	00	N
154	20230803	161021	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9880	30	2	0.30	512820350	52156	53.08	9850	10040	9720	12800	6900	9850	9831.96	2.13	0	-102	10363	10106	9933	9676	9503	10020	9590	11	2950	100	6890	10	1	10999650	1087	10.91	1.63	12	0.47	906.00	6066.00	20750	20230517	-52.39	8990	20230726	9.90	20750	-52.39	20230517	8990	9.90	20230726	20750	-52.39	20230517	8990	9.90	20230726	0.53	N	417790	100	10 억		234340	N	N	0	N	00	N
155	20230803	151027	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9780	-70	5	-0.71	455109340	46278	47.10	9850	10040	9720	12800	6900	9850	9834.25	2.13	0	1631	10363	10106	9933	9676	9503	10020	9590	11	2950	100	6890	10	1	10999650	1076	10.79	1.61	12	0.42	906.00	6066.00	20750	20230517	-52.87	8990	20230726	8.79	20750	-52.87	20230517	8990	8.79	20230726	20750	-52.87	20230517	8990	8.79	20230726	0.53	N	417790	100	10 억		234340	N	N	0	N	00	N
156	20230803	141020	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9830	-20	5	-0.20	413250260	42003	42.74	9850	10040	9720	12800	6900	9850	9838.59	2.13	0	2052	10363	10106	9933	9676	9503	10020	9590	11	2950	100	6890	10	1	10999650	1081	10.85	1.62	12	0.38	906.00	6066.00	20750	20230517	-52.63	8990	20230726	9.34	20750	-52.63	20230517	8990	9.34	20230726	20750	-52.63	20230517	8990	9.34	20230726	0.53	N	417790	100	10 억		234340	N	N	0	N	00	N
157	20230803	131021	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9800	-50	5	-0.51	388166450	39447	40.14	9850	10040	9720	12800	6900	9850	9840.20	2.13	0	2103	10363	10106	9933	9676	9503	10020	9590	11	2950	100	6890	10	1	10999650	1078	10.82	1.62	12	0.36	906.00	6066.00	20750	20230517	-52.77	8990	20230726	9.01	20750	-52.77	20230517	8990	9.01	20230726	20750	-52.77	20230517	8990	9.01	20230726	0.53	N	417790	100	10 억		234340	N	N	0	N	00	N
158	20230803	121027	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9820	-30	5	-0.30	366383880	37225	37.88	9850	10040	9720	12800	6900	9850	9842.41	2.13	0	1347	10363	10106	9933	9676	9503	10020	9590	11	2950	100	6890	10	1	10999650	1080	10.84	1.62	12	0.34	906.00	6066.00	20750	20230517	-52.67	8990	20230726	9.23	20750	-52.67	20230517	8990	9.23	20230726	20750	-52.67	20230517	8990	9.23	20230726	0.53	N	417790	100	10 억		234340	N	N	0	N	00	N
159	20230803	111014	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9880	30	2	0.30	300381100	30488	31.03	9850	10040	9720	12800	6900	9850	9852.44	2.13	0	3117	10363	10106	9933	9676	9503	10020	9590	11	2950	100	6890	10	1	10999650	1087	10.91	1.63	12	0.28	906.00	6066.00	20750	20230517	-52.39	8990	20230726	9.90	20750	-52.39	20230517	8990	9.90	20230726	20750	-52.39	20230517	8990	9.90	20230726	0.53	N	417790	100	10 억		234340	N	N	0	N	00	N
160	20230803	101011	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9960	110	2	1.12	166089230	16848	17.15	9850	10040	9720	12800	6900	9850	9858.10	2.13	0	2328	10363	10106	9933	9676	9503	10020	9590	11	2950	100	6890	10	1	10999650	1096	10.99	1.64	12	0.15	906.00	6066.00	20750	20230517	-52.00	8990	20230726	10.79	20750	-52.00	20230517	8990	10.79	20230726	20750	-52.00	20230517	8990	10.79	20230726	0.53	N	417790	100	10 억		234340	N	N	0	N	00	N
161	20230803	091013	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9770	-80	5	-0.81	26646340	2728	2.78	9850	9850	9720	12800	6900	9850	9767.72	2.13	0	-853	10363	10106	9933	9676	9503	10020	9590	11	2950	100	6890	10	1	10999650	1075	10.78	1.61	12	0.02	906.00	6066.00	20750	20230517	-52.92	8990	20230726	8.68	20750	-52.92	20230517	8990	8.68	20230726	20750	-52.92	20230517	8990	8.68	20230726	0.53	N	417790	100	10 억		234340	N	N	0	N	00	N
162	20230802	161021	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9850	-210	5	-2.09	965082580	96881	104.10	9990	10190	9760	13070	7050	10060	9961.36	2.30	0	-19282	10400	10230	10060	9890	9720	10145	9805	11	3010	100	7040	10	1	10999650	1083	10.87	1.62	12	0.88	906.00	6066.00	20750	20230517	-52.53	8990	20230726	9.57	20750	-52.53	20230517	8990	9.57	20230726	20750	-52.53	20230517	8990	9.57	20230726	0.52	N	417790	100	10 억		252965	N	N	0	N	00	N
163	20230802	151034	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9820	-240	5	-2.39	923105340	92618	99.52	9990	10190	9760	13070	7050	10060	9966.42	2.30	0	-18551	10400	10230	10060	9890	9720	10145	9805	11	3010	100	7040	10	1	10999650	1080	10.84	1.62	12	0.84	906.00	6066.00	20750	20230517	-52.67	8990	20230726	9.23	20750	-52.67	20230517	8990	9.23	20230726	20750	-52.67	20230517	8990	9.23	20230726	0.52	N	417790	100	10 억		252965	N	N	0	N	00	N
164	20230802	141020	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9810	-250	5	-2.49	860107810	86196	92.62	9990	10190	9760	13070	7050	10060	9978.15	2.30	0	-17961	10400	10230	10060	9890	9720	10145	9805	11	3010	100	7040	10	1	10999650	1079	10.83	1.62	12	0.78	906.00	6066.00	20750	20230517	-52.72	8990	20230726	9.12	20750	-52.72	20230517	8990	9.12	20230726	20750	-52.72	20230517	8990	9.12	20230726	0.52	N	417790	100	10 억		252965	N	N	0	N	00	N
165	20230802	131012	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9940	-120	5	-1.19	709989070	70935	76.22	9990	10190	9900	13070	7050	10060	10008.73	2.30	0	-14079	10400	10230	10060	9890	9720	10145	9805	11	3010	100	7040	10	1	10999650	1093	10.97	1.64	12	0.64	906.00	6066.00	20750	20230517	-52.10	8990	20230726	10.57	20750	-52.10	20230517	8990	10.57	20230726	20750	-52.10	20230517	8990	10.57	20230726	0.52	N	417790	100	10 억		252965	N	N	0	N	00	N
166	20230802	121009	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9980	-80	5	-0.80	503471520	50165	53.90	9990	10190	9950	13070	7050	10060	10036.13	2.30	0	-4392	10400	10230	10060	9890	9720	10145	9805	11	3010	100	7040	10	1	10999650	1098	11.02	1.65	12	0.46	906.00	6066.00	20750	20230517	-51.90	8990	20230726	11.01	20750	-51.90	20230517	8990	11.01	20230726	20750	-51.90	20230517	8990	11.01	20230726	0.52	N	417790	100	10 억		252965	N	N	0	N	00	N
167	20230802	111012	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10000	-60	5	-0.60	349296280	34710	37.30	9990	10190	9950	13070	7050	10060	10063.31	2.30	0	5402	10400	10230	10060	9890	9720	10145	9805	11	3010	100	7040	10	1	10999650	1100	11.04	1.65	12	0.32	906.00	6066.00	20750	20230517	-51.81	8990	20230726	11.23	20750	-51.81	20230517	8990	11.23	20230726	20750	-51.81	20230517	8990	11.23	20230726	0.52	N	417790	100	10 억		252965	N	N	0	N	00	N
168	20230802	101012	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10120	60	2	0.60	190028100	18904	20.31	9990	10130	9950	13070	7050	10060	10052.11	2.30	0	6388	10400	10230	10060	9890	9720	10145	9805	11	3010	100	7040	10	1	10999650	1113	11.17	1.67	12	0.17	906.00	6066.00	20750	20230517	-51.23	8990	20230726	12.57	20750	-51.23	20230517	8990	12.57	20230726	20750	-51.23	20230517	8990	12.57	20230726	0.52	N	417790	100	10 억		252965	N	N	0	N	00	N
169	20230802	091012	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9980	-80	5	-0.80	21808940	2182	2.34	9990	10040	9950	13070	7050	10060	9981.17	2.30	0	-359	10400	10230	10060	9890	9720	10145	9805	11	3010	100	7040	10	1	10999650	1098	11.02	1.65	12	0.02	906.00	6066.00	20750	20230517	-51.90	8990	20230726	11.01	20750	-51.90	20230517	8990	11.01	20230726	20750	-51.90	20230517	8990	11.01	20230726	0.52	N	417790	100	10 억		252965	N	N	0	N	00	N
170	20230801	161010	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10060	-40	5	-0.40	923083420	92186	87.87	10140	10230	9890	13130	7070	10100	10013.27	2.40	0	-10875	10653	10376	9953	9676	9253	10515	9815	11	3030	100	7070	10	1	10999650	1107	11.10	1.66	12	0.84	906.00	6066.00	20750	20230517	-51.52	8990	20230726	11.90	20750	-51.52	20230517	8990	11.90	20230726	20750	-51.52	20230517	8990	11.90	20230726	0.43	N	417790	100	10 억		263594	N	N	0	N	00	N
171	20230801	151005	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10050	-50	5	-0.50	885986770	88495	84.35	10140	10230	9890	13130	7070	10100	10011.72	2.40	0	-11826	10653	10376	9953	9676	9253	10515	9815	11	3030	100	7070	10	1	10999650	1105	11.09	1.66	12	0.80	906.00	6066.00	20750	20230517	-51.57	8990	20230726	11.79	20750	-51.57	20230517	8990	11.79	20230726	20750	-51.57	20230517	8990	11.79	20230726	0.43	N	417790	100	10 억		263594	N	N	0	N	00	N
172	20230801	141024	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10000	-100	5	-0.99	835270210	83438	79.53	10140	10230	9890	13130	7070	10100	10010.67	2.40	0	-13368	10653	10376	9953	9676	9253	10515	9815	11	3030	100	7070	10	1	10999650	1100	11.04	1.65	12	0.76	906.00	6066.00	20750	20230517	-51.81	8990	20230726	11.23	20750	-51.81	20230517	8990	11.23	20230726	20750	-51.81	20230517	8990	11.23	20230726	0.43	N	417790	100	10 억		263594	N	N	0	N	00	N
173	20230801	131001	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10000	-100	5	-0.99	665109830	66334	63.23	10140	10230	9920	13130	7070	10100	10026.68	2.40	0	-5473	10653	10376	9953	9676	9253	10515	9815	11	3030	100	7070	10	1	10999650	1100	11.04	1.65	12	0.60	906.00	6066.00	20750	20230517	-51.81	8990	20230726	11.23	20750	-51.81	20230517	8990	11.23	20230726	20750	-51.81	20230517	8990	11.23	20230726	0.43	N	417790	100	10 억		263594	N	N	0	N	00	N
174	20230801	121002	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10030	-70	5	-0.69	576183420	57457	54.77	10140	10230	9920	13130	7070	10100	10028.08	2.40	0	-6752	10653	10376	9953	9676	9253	10515	9815	11	3030	100	7070	10	1	10999650	1103	11.07	1.65	12	0.52	906.00	6066.00	20750	20230517	-51.66	8990	20230726	11.57	20750	-51.66	20230517	8990	11.57	20230726	20750	-51.66	20230517	8990	11.57	20230726	0.43	N	417790	100	10 억		263594	N	N	0	N	00	N
175	20230801	110957	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10060	-40	5	-0.40	494885680	49328	47.02	10140	10230	9920	13130	7070	10100	10032.55	2.40	0	-6229	10653	10376	9953	9676	9253	10515	9815	11	3030	100	7070	10	1	10999650	1107	11.10	1.66	12	0.45	906.00	6066.00	20750	20230517	-51.52	8990	20230726	11.90	20750	-51.52	20230517	8990	11.90	20230726	20750	-51.52	20230517	8990	11.90	20230726	0.43	N	417790	100	10 억		263594	N	N	0	N	00	N
176	20230801	101004	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	9950	-150	5	-1.49	290092680	28871	27.52	10140	10230	9920	13130	7070	10100	10047.89	2.40	0	-5815	10653	10376	9953	9676	9253	10515	9815	11	3030	100	7070	10	1	10999650	1094	10.98	1.64	12	0.26	906.00	6066.00	20750	20230517	-52.05	8990	20230726	10.68	20750	-52.05	20230517	8990	10.68	20230726	20750	-52.05	20230517	8990	10.68	20230726	0.43	N	417790	100	10 억		263594	N	N	0	N	00	N
177	20230801	090956	00	50.00	KOSDAQ		정보기기	N	N	N	N	50	N	10080	-20	5	-0.20	63641340	6313	6.02	10140	10140	10030	13130	7070	10100	10081.00	2.40	0	-755	10653	10376	9953	9676	9253	10515	9815	11	3030	100	7070	10	1	10999650	1109	11.13	1.66	12	0.06	906.00	6066.00	20750	20230517	-51.42	8990	20230726	12.12	20750	-51.42	20230517	8990	12.12	20230726	20750	-51.42	20230517	8990	12.12	20230726	0.43	N	417790	100	10 억		263594	N	N	0	N	00	N