KissMeData/148250/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

2024-11-17 15:27:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160844	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	6230	-220	5	-3.41	199281100	31413	181.71	6450	6490	6230	8380	4520	6450	6343.91	3.19	0	-1373	6670	6560	6440	6330	6210	6615	6385	38	1930	500	4510	10	1	7391186	460	-389.38	1.04	12	0.43	-16.00	5999.00	13350	20221019	-53.33	5840	20230726	6.68	10400	-40.10	20230213	5840	6.68	20230726	13350	-53.33	20221019	5840	6.68	20230726	3.54	N	148250	500	38 억	235778	N	N	1	N	N
3	20230731	150844	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	6310	-140	5	-2.17	177974400	27995	161.94	6450	6490	6270	8380	4520	6450	6357.36	3.19	0	-486	6670	6560	6440	6330	6210	6615	6385	38	1930	500	4510	10	1	7391186	466	-394.38	1.05	12	0.38	-16.00	5999.00	13350	20221019	-52.73	5840	20230726	8.05	10400	-39.33	20230213	5840	8.05	20230726	13350	-52.73	20221019	5840	8.05	20230726	3.54	N	148250	500	38 억	235778	N	N	1	N	N
4	20230731	140848	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	6320	-130	5	-2.02	113266290	17718	102.49	6450	6490	6320	8380	4520	6450	6392.72	3.19	0	-1722	6670	6560	6440	6330	6210	6615	6385	38	1930	500	4510	10	1	7391186	467	-395.00	1.05	12	0.24	-16.00	5999.00	13350	20221019	-52.66	5840	20230726	8.22	10400	-39.23	20230213	5840	8.22	20230726	13350	-52.66	20221019	5840	8.22	20230726	3.54	N	148250	500	38 억	235778	N	N	1	N	N
5	20230731	130848	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	6450	0	3	0.00	75127800	11730	67.85	6450	6490	6320	8380	4520	6450	6404.76	3.19	0	-1198	6670	6560	6440	6330	6210	6615	6385	38	1930	500	4510	10	1	7391186	477	-403.12	1.08	12	0.16	-16.00	5999.00	13350	20221019	-51.69	5840	20230726	10.45	10400	-37.98	20230213	5840	10.45	20230726	13350	-51.69	20221019	5840	10.45	20230726	3.54	N	148250	500	38 억	235778	N	N	1	N	N
6	20230731	120855	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	6440	-10	5	-0.16	72437230	11312	65.44	6450	6490	6320	8380	4520	6450	6403.57	3.19	0	-1016	6670	6560	6440	6330	6210	6615	6385	38	1930	500	4510	10	1	7391186	476	-402.50	1.07	12	0.15	-16.00	5999.00	13350	20221019	-51.76	5840	20230726	10.27	10400	-38.08	20230213	5840	10.27	20230726	13350	-51.76	20221019	5840	10.27	20230726	3.54	N	148250	500	38 억	235778	N	N	1	N	N
7	20230731	110858	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	6410	-40	5	-0.62	49871980	7811	45.18	6450	6450	6320	8380	4520	6450	6384.84	3.19	0	-1237	6670	6560	6440	6330	6210	6615	6385	38	1930	500	4510	10	1	7391186	474	-400.62	1.07	12	0.11	-16.00	5999.00	13350	20221019	-51.99	5840	20230726	9.76	10400	-38.37	20230213	5840	9.76	20230726	13350	-51.99	20221019	5840	9.76	20230726	3.54	N	148250	500	38 억	235778	N	N	1	N	N
8	20230731	100855	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	6330	-120	5	-1.86	36071110	5639	32.62	6450	6450	6320	8380	4520	6450	6396.72	3.19	0	-1166	6670	6560	6440	6330	6210	6615	6385	38	1930	500	4510	10	1	7391186	468	-395.62	1.06	12	0.08	-16.00	5999.00	13350	20221019	-52.58	5840	20230726	8.39	10400	-39.13	20230213	5840	8.39	20230726	13350	-52.58	20221019	5840	8.39	20230726	3.54	N	148250	500	38 억	235778	N	N	1	N	N
9	20230731	090845	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	6440	-10	5	-0.16	8919870	1383	8.00	6450	6450	6440	8380	4520	6450	6449.65	3.19	0	-361	6670	6560	6440	6330	6210	6615	6385	38	1930	500	4510	10	1	7391186	476	-402.50	1.07	12	0.02	-16.00	5999.00	13350	20221019	-51.76	5840	20230726	10.27	10400	-38.08	20230213	5840	10.27	20230726	13350	-51.76	20221019	5840	10.27	20230726	3.54	N	148250	500	38 억	235778	N	N	1	N	N
10	20230728	160847	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	6450	20	2	0.31	111356900	17284	64.77	6420	6550	6320	8350	4510	6430	6442.77	3.26	0	-5171	6676	6552	6446	6322	6216	6615	6385	38	1920	500	4500	10	1	7391186	477	-403.12	1.08	12	0.23	-16.00	5999.00	13350	20221019	-51.69	5840	20230726	10.45	10400	-37.98	20230213	5840	10.45	20230726	13350	-51.69	20221019	5840	10.45	20230726	3.52	N	148250	500	38 억	240928	N	N	1	N	N
11	20230728	150846	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	6450	20	2	0.31	106443330	16522	61.91	6420	6550	6320	8350	4510	6430	6442.52	3.26	0	-5076	6676	6552	6446	6322	6216	6615	6385	38	1920	500	4500	10	1	7391186	477	-403.12	1.08	12	0.22	-16.00	5999.00	13350	20221019	-51.69	5840	20230726	10.45	10400	-37.98	20230213	5840	10.45	20230726	13350	-51.69	20221019	5840	10.45	20230726	3.52	N	148250	500	38 억	240928	N	N	3	N	N
12	20230728	140844	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	6450	20	2	0.31	100423420	15587	58.41	6420	6550	6320	8350	4510	6430	6442.77	3.26	0	-4831	6676	6552	6446	6322	6216	6615	6385	38	1920	500	4500	10	1	7391186	477	-403.12	1.08	12	0.21	-16.00	5999.00	13350	20221019	-51.69	5840	20230726	10.45	10400	-37.98	20230213	5840	10.45	20230726	13350	-51.69	20221019	5840	10.45	20230726	3.52	N	148250	500	38 억	240928	N	N	3	N	N
13	20230728	130847	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	6430	0	3	0.00	83128290	12894	48.32	6420	6550	6320	8350	4510	6430	6447.05	3.26	0	-4223	6676	6552	6446	6322	6216	6615	6385	38	1920	500	4500	10	1	7391186	475	-401.88	1.07	12	0.17	-16.00	5999.00	13350	20221019	-51.84	5840	20230726	10.10	10400	-38.17	20230213	5840	10.10	20230726	13350	-51.84	20221019	5840	10.10	20230726	3.52	N	148250	500	38 억	240928	N	N	3	N	N
14	20230728	120844	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	6430	0	3	0.00	78410740	12161	45.57	6420	6550	6320	8350	4510	6430	6447.72	3.26	0	-4199	6676	6552	6446	6322	6216	6615	6385	38	1920	500	4500	10	1	7391186	475	-401.88	1.07	12	0.16	-16.00	5999.00	13350	20221019	-51.84	5840	20230726	10.10	10400	-38.17	20230213	5840	10.10	20230726	13350	-51.84	20221019	5840	10.10	20230726	3.52	N	148250	500	38 억	240928	N	N	3	N	N
15	20230728	110851	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	6470	40	2	0.62	71314080	11056	41.43	6420	6550	6320	8350	4510	6430	6450.26	3.26	0	-4137	6676	6552	6446	6322	6216	6615	6385	38	1920	500	4500	10	1	7391186	478	-404.38	1.08	12	0.15	-16.00	5999.00	13350	20221019	-51.54	5840	20230726	10.79	10400	-37.79	20230213	5840	10.79	20230726	13350	-51.54	20221019	5840	10.79	20230726	3.52	N	148250	500	38 억	240928	N	N	3	N	N
16	20230728	100841	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	6430	0	3	0.00	64418130	9988	37.43	6420	6550	6320	8350	4510	6430	6449.55	3.26	0	-3469	6676	6552	6446	6322	6216	6615	6385	38	1920	500	4500	10	1	7391186	475	-401.88	1.07	12	0.14	-16.00	5999.00	13350	20221019	-51.84	5840	20230726	10.10	10400	-38.17	20230213	5840	10.10	20230726	13350	-51.84	20221019	5840	10.10	20230726	3.52	N	148250	500	38 억	240928	N	N	3	N	N
17	20230728	090849	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	6450	20	2	0.31	20350280	3175	11.90	6420	6480	6320	8350	4510	6430	6409.54	3.26	0	-375	6676	6552	6446	6322	6216	6615	6385	38	1920	500	4500	10	1	7391186	477	-403.12	1.08	12	0.04	-16.00	5999.00	13350	20221019	-51.69	5840	20230726	10.45	10400	-37.98	20230213	5840	10.45	20230726	13350	-51.69	20221019	5840	10.45	20230726	3.52	N	148250	500	38 억	240928	N	N	3	N	N
18	20230727	160843	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	6430	-180	5	-2.72	169396120	26410	18.77	6400	6570	6340	8590	4630	6610	6414.01	3.34	2360	-6066	7230	6920	6380	6070	5530	6650	5800	38	1980	500	4620	10	1	7391186	475	-401.88	1.07	12	0.36	-16.00	5999.00	13350	20221019	-51.84	5840	20230726	10.10	10400	-38.17	20230213	5840	10.10	20230726	13350	-51.84	20221019	5840	10.10	20230726	3.32	N	148250	500	38 억	247014	N	N	3	N	N
19	20230727	150843	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	6410	-200	5	-3.03	131294600	20476	14.55	6400	6570	6340	8590	4630	6610	6412.03	3.34	2360	-5520	7230	6920	6380	6070	5530	6650	5800	38	1980	500	4620	10	1	7391186	474	-400.62	1.07	12	0.28	-16.00	5999.00	13350	20221019	-51.99	5840	20230726	9.76	10400	-38.37	20230213	5840	9.76	20230726	13350	-51.99	20221019	5840	9.76	20230726	3.32	N	148250	500	38 억	247014	N	N	0	N	N
20	20230727	140839	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	6430	-180	5	-2.72	81584700	12658	9.00	6400	6570	6380	8590	4630	6610	6445.19	3.34	2360	-4728	7230	6920	6380	6070	5530	6650	5800	38	1980	500	4620	10	1	7391186	475	-401.88	1.07	12	0.17	-16.00	5999.00	13350	20221019	-51.84	5840	20230726	10.10	10400	-38.17	20230213	5840	10.10	20230726	13350	-51.84	20221019	5840	10.10	20230726	3.32	N	148250	500	38 억	247014	N	N	0	N	N
21	20230727	130839	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	6420	-190	5	-2.87	75520840	11712	8.32	6400	6570	6380	8590	4630	6610	6448.03	3.34	2360	-4411	7230	6920	6380	6070	5530	6650	5800	38	1980	500	4620	10	1	7391186	475	-401.25	1.07	12	0.16	-16.00	5999.00	13350	20221019	-51.91	5840	20230726	9.93	10400	-38.27	20230213	5840	9.93	20230726	13350	-51.91	20221019	5840	9.93	20230726	3.32	N	148250	500	38 억	247014	N	N	0	N	N
22	20230727	120840	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	6420	-190	5	-2.87	67368200	10439	7.42	6400	6570	6380	8590	4630	6610	6453.38	3.34	2360	-4021	7230	6920	6380	6070	5530	6650	5800	38	1980	500	4620	10	1	7391186	475	-401.25	1.07	12	0.14	-16.00	5999.00	13350	20221019	-51.91	5840	20230726	9.93	10400	-38.27	20230213	5840	9.93	20230726	13350	-51.91	20221019	5840	9.93	20230726	3.32	N	148250	500	38 억	247014	N	N	0	N	N
23	20230727	110842	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	6470	-140	5	-2.12	47166970	7286	5.18	6400	6570	6400	8590	4630	6610	6473.48	3.34	2360	-1802	7230	6920	6380	6070	5530	6650	5800	38	1980	500	4620	10	1	7391186	478	-404.38	1.08	12	0.10	-16.00	5999.00	13350	20221019	-51.54	5840	20230726	10.79	10400	-37.79	20230213	5840	10.79	20230726	13350	-51.54	20221019	5840	10.79	20230726	3.32	N	148250	500	38 억	247014	N	N	0	N	N
24	20230727	100840	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	6480	-130	5	-1.97	32353820	4989	3.55	6400	6570	6400	8590	4630	6610	6484.81	3.34	2360	-1781	7230	6920	6380	6070	5530	6650	5800	38	1980	500	4620	10	1	7391186	479	-405.00	1.08	12	0.07	-16.00	5999.00	13350	20221019	-51.46	5840	20230726	10.96	10400	-37.69	20230213	5840	10.96	20230726	13350	-51.46	20221019	5840	10.96	20230726	3.32	N	148250	500	38 억	247014	N	N	0	N	N
25	20230727	090837	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	6570	-40	5	-0.61	10487990	1609	1.14	6400	6570	6400	8590	4630	6610	6517.81	3.34	2360	-1130	7230	6920	6380	6070	5530	6650	5800	38	1980	500	4620	10	1	7391186	486	-410.62	1.10	12	0.02	-16.00	5999.00	13350	20221019	-50.79	5840	20230726	12.50	10400	-36.83	20230213	5840	12.50	20230726	13350	-50.79	20221019	5840	12.50	20230726	3.32	N	148250	500	38 억	247014	N	N	0	N	N
26	20230726	160837	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	6610	-90	5	-1.34	865144610	140677	129.93	6690	6690	5840	8710	4690	6700	6149.86	3.31	0	2295	7420	7060	6580	6220	5740	6820	5980	38	2010	500	4690	10	1	7391186	489	-413.12	1.10	12	1.90	-16.00	5999.00	13350	20221019	-50.49	5840	20230726	13.18	10400	-36.44	20230213	5840	13.18	20230726	13350	-50.49	20221019	5840	13.18	20230726	3.91	N	148250	500	38 억	244654	N	N	8	N	N
27	20230726	150842	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	6140	-560	5	-8.36	705274890	115947	107.09	6690	6690	5840	8710	4690	6700	6082.74	3.31	0	2492	7420	7060	6580	6220	5740	6820	5980	38	2010	500	4690	10	1	7391186	454	-383.75	1.02	12	1.57	-16.00	5999.00	13350	20221019	-54.01	5840	20230726	5.14	10400	-40.96	20230213	5840	5.14	20230726	13350	-54.01	20221019	5840	5.14	20230726	3.91	N	148250	500	38 억	244654	N	N	8	N	N
28	20230726	140835	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	6000	-700	5	-10.45	622168660	102354	94.53	6690	6690	5840	8710	4690	6700	6078.60	3.31	0	1078	7420	7060	6580	6220	5740	6820	5980	38	2010	500	4690	10	1	7391186	443	-375.00	1.00	12	1.38	-16.00	5999.00	13350	20221019	-55.06	5840	20230726	2.74	10400	-42.31	20230213	5840	2.74	20230726	13350	-55.06	20221019	5840	2.74	20230726	3.91	N	148250	500	38 억	244654	N	N	8	N	N
29	20230726	130834	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	6040	-660	5	-9.85	558608470	91876	84.86	6690	6690	5840	8710	4690	6700	6080.03	3.31	0	21	7420	7060	6580	6220	5740	6820	5980	38	2010	500	4690	10	1	7391186	446	-377.50	1.01	12	1.24	-16.00	5999.00	13350	20221019	-54.76	5840	20230726	3.42	10400	-41.92	20230213	5840	3.42	20230726	13350	-54.76	20221019	5840	3.42	20230726	3.91	N	148250	500	38 억	244654	N	N	8	N	N
30	20230726	120836	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	5950	-750	5	-11.19	531783150	87401	80.72	6690	6690	5840	8710	4690	6700	6084.41	3.31	0	2912	7420	7060	6580	6220	5740	6820	5980	38	2010	500	4690	10	1	7391186	440	-371.88	0.99	12	1.18	-16.00	5999.00	13350	20221019	-55.43	5840	20230726	1.88	10400	-42.79	20230213	5840	1.88	20230726	13350	-55.43	20221019	5840	1.88	20230726	3.91	N	148250	500	38 억	244654	N	N	8	N	N
31	20230726	110831	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	5970	-730	5	-10.90	515497560	84683	78.21	6690	6690	5840	8710	4690	6700	6087.38	3.31	0	2824	7420	7060	6580	6220	5740	6820	5980	38	2010	500	4690	10	1	7391186	441	-373.12	1.00	12	1.15	-16.00	5999.00	13350	20221019	-55.28	5840	20230726	2.23	10400	-42.60	20230213	5840	2.23	20230726	13350	-55.28	20221019	5840	2.23	20230726	3.91	N	148250	500	38 억	244654	N	N	8	N	N
32	20230726	100839	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	6030	-670	5	-10.00	364043990	59421	54.88	6690	6690	6000	8710	4690	6700	6126.52	3.31	0	2667	7420	7060	6580	6220	5740	6820	5980	38	2010	500	4690	10	1	7391186	446	-376.88	1.01	12	0.80	-16.00	5999.00	13350	20221019	-54.83	6000	20230726	0.50	10400	-42.02	20230213	6000	0.50	20230726	13350	-54.83	20221019	6000	0.50	20230726	3.91	N	148250	500	38 억	244654	N	N	8	N	N
33	20230726	090832	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	6300	-400	5	-5.97	24921450	3880	3.58	6690	6690	6300	8710	4690	6700	6423.05	3.31	0	-1077	7420	7060	6580	6220	5740	6820	5980	38	2010	500	4690	10	1	7391186	466	-393.75	1.05	12	0.05	-16.00	5999.00	13350	20221019	-52.81	6100	20230725	3.28	10400	-39.42	20230213	6100	3.28	20230725	13350	-52.81	20221019	6100	3.28	20230725	3.91	N	148250	500	38 억	244654	N	N	8	N	N
34	20230725	160830	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	6700	-240	5	-3.46	695203050	108219	91.65	6900	6940	6100	9020	4860	6940	6424.04	3.42	0	-7309	7606	7272	6886	6552	6166	7080	6360	38	2080	500	4850	10	1	7391186	495	-418.75	1.12	12	1.46	-16.00	5999.00	13350	20221019	-49.81	6100	20230725	9.84	10400	-35.58	20230213	6100	9.84	20230725	13350	-49.81	20221019	6100	9.84	20230725	3.91	N	148250	500	38 억	252665	N	N	8	N	N
35	20230725	150820	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	6420	-520	5	-7.49	588629210	92156	78.05	6900	6940	6100	9020	4860	6940	6387.31	3.42	0	-5795	7606	7272	6886	6552	6166	7080	6360	38	2080	500	4850	10	1	7391186	475	-401.25	1.07	12	1.25	-16.00	5999.00	13350	20221019	-51.91	6100	20230725	5.25	10400	-38.27	20230213	6100	5.25	20230725	13350	-51.91	20221019	6100	5.25	20230725	3.91	N	148250	500	38 억	252665	N	N	137	N	N
36	20230725	140821	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	6600	-340	5	-4.90	476371950	74822	63.37	6900	6940	6100	9020	4860	6940	6366.74	3.42	0	-8649	7606	7272	6886	6552	6166	7080	6360	38	2080	500	4850	10	1	7391186	488	-412.50	1.10	12	1.01	-16.00	5999.00	13350	20221019	-50.56	6100	20230725	8.20	10400	-36.54	20230213	6100	8.20	20230725	13350	-50.56	20221019	6100	8.20	20230725	3.91	N	148250	500	38 억	252665	N	N	137	N	N
37	20230725	130829	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	6650	-290	5	-4.18	456357940	71775	60.79	6900	6940	6100	9020	4860	6940	6358.17	3.42	0	-8354	7606	7272	6886	6552	6166	7080	6360	38	2080	500	4850	10	1	7391186	492	-415.62	1.11	12	0.97	-16.00	5999.00	13350	20221019	-50.19	6100	20230725	9.02	10400	-36.06	20230213	6100	9.02	20230725	13350	-50.19	20221019	6100	9.02	20230725	3.91	N	148250	500	38 억	252665	N	N	137	N	N
38	20230725	120828	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	6570	-370	5	-5.33	435813270	68650	58.14	6900	6940	6100	9020	4860	6940	6348.34	3.42	0	-7897	7606	7272	6886	6552	6166	7080	6360	38	2080	500	4850	10	1	7391186	486	-410.62	1.10	12	0.93	-16.00	5999.00	13350	20221019	-50.79	6100	20230725	7.70	10400	-36.83	20230213	6100	7.70	20230725	13350	-50.79	20221019	6100	7.70	20230725	3.91	N	148250	500	38 억	252665	N	N	137	N	N
39	20230725	110826	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	6480	-460	5	-6.63	389170240	61413	52.01	6900	6940	6100	9020	4860	6940	6336.94	3.42	0	-6338	7606	7272	6886	6552	6166	7080	6360	38	2080	500	4850	10	1	7391186	479	-405.00	1.08	12	0.83	-16.00	5999.00	13350	20221019	-51.46	6100	20230725	6.23	10400	-37.69	20230213	6100	6.23	20230725	13350	-51.46	20221019	6100	6.23	20230725	3.91	N	148250	500	38 억	252665	N	N	137	N	N
40	20230725	100825	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	6360	-580	5	-8.36	179060750	27644	23.41	6900	6940	6300	9020	4860	6940	6477.38	3.42	0	-4295	7606	7272	6886	6552	6166	7080	6360	38	2080	500	4850	10	1	7391186	470	-397.50	1.06	12	0.37	-16.00	5999.00	13350	20221019	-52.36	6300	20230725	0.95	10400	-38.85	20230213	6300	0.95	20230725	13350	-52.36	20221019	6300	0.95	20230725	3.91	N	148250	500	38 억	252665	N	N	137	N	N
41	20230725	090826	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	6930	-10	5	-0.14	9871260	1432	1.21	6900	6940	6810	9020	4860	6940	6893.34	3.42	0	25	7606	7272	6886	6552	6166	7080	6360	38	2080	500	4850	10	1	7391186	512	-433.12	1.16	12	0.02	-16.00	5999.00	13350	20221019	-48.09	6500	20230724	6.62	10400	-33.37	20230213	6500	6.62	20230724	13350	-48.09	20221019	6500	6.62	20230724	3.91	N	148250	500	38 억	252665	N	N	137	N	N
42	20230724	160828	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	6940	-210	5	-2.94	796322370	117904	265.77	7220	7220	6500	9290	5010	7150	6753.99	3.27	0	10784	7783	7466	7283	6966	6783	7375	6875	38	2140	500	5000	10	1	7391186	513	-433.75	1.16	12	1.60	-16.00	5999.00	13350	20221019	-48.01	6500	20230724	6.77	10400	-33.27	20230213	6500	6.77	20230724	13350	-48.01	20221019	6500	6.77	20230724	3.94	N	148250	500	38 억	241881	N	N	87	N	N
43	20230724	150824	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	6590	-560	5	-7.83	711158430	105314	237.39	7220	7220	6500	9290	5010	7150	6752.74	3.27	0	13122	7783	7466	7283	6966	6783	7375	6875	38	2140	500	5000	10	1	7391186	487	-411.88	1.10	12	1.42	-16.00	5999.00	13350	20221019	-50.64	6500	20230724	1.38	10400	-36.63	20230213	6500	1.38	20230724	13350	-50.64	20221019	6500	1.38	20230724	3.94	N	148250	500	38 억	241881	N	N	6	N	N
44	20230724	140822	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	6740	-410	5	-5.73	523184360	76985	173.53	7220	7220	6680	9290	5010	7150	6795.93	3.27	0	11112	7783	7466	7283	6966	6783	7375	6875	38	2140	500	5000	10	1	7391186	498	-421.25	1.12	12	1.04	-16.00	5999.00	13350	20221019	-49.51	6680	20230724	0.90	10400	-35.19	20230213	6680	0.90	20230724	13350	-49.51	20221019	6680	0.90	20230724	3.94	N	148250	500	38 억	241881	N	N	6	N	N
45	20230724	130823	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	6800	-350	5	-4.90	485311950	71381	160.90	7220	7220	6680	9290	5010	7150	6798.90	3.27	0	9378	7783	7466	7283	6966	6783	7375	6875	38	2140	500	5000	10	1	7391186	503	-425.00	1.13	12	0.97	-16.00	5999.00	13350	20221019	-49.06	6680	20230724	1.80	10400	-34.62	20230213	6680	1.80	20230724	13350	-49.06	20221019	6680	1.80	20230724	3.94	N	148250	500	38 억	241881	N	N	6	N	N
46	20230724	120824	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	6830	-320	5	-4.48	464322410	68295	153.95	7220	7220	6680	9290	5010	7150	6798.78	3.27	0	9481	7783	7466	7283	6966	6783	7375	6875	38	2140	500	5000	10	1	7391186	505	-426.88	1.14	12	0.92	-16.00	5999.00	13350	20221019	-48.84	6680	20230724	2.25	10400	-34.33	20230213	6680	2.25	20230724	13350	-48.84	20221019	6680	2.25	20230724	3.94	N	148250	500	38 억	241881	N	N	6	N	N
47	20230724	110827	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	6700	-450	5	-6.29	271399340	39636	89.34	7220	7220	6700	9290	5010	7150	6847.29	3.27	0	-5818	7783	7466	7283	6966	6783	7375	6875	38	2140	500	5000	10	1	7391186	495	-418.75	1.12	12	0.54	-16.00	5999.00	13350	20221019	-49.81	6700	20230724	0.00	10400	-35.58	20230213	6700	0.00	20230724	13350	-49.81	20221019	6700	0.00	20230724	3.94	N	148250	500	38 억	241881	N	N	6	N	N
48	20230724	100818	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	6980	-170	5	-2.38	93516230	13409	30.23	7220	7220	6880	9290	5010	7150	6974.14	3.27	0	-5427	7783	7466	7283	6966	6783	7375	6875	38	2140	500	5000	10	1	7391186	516	-436.25	1.16	12	0.18	-16.00	5999.00	13350	20221019	-47.72	6880	20230724	1.45	10400	-32.88	20230213	6880	1.45	20230724	13350	-47.72	20221019	6880	1.45	20230724	3.94	N	148250	500	38 억	241881	N	N	6	N	N
49	20230724	090824	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	6960	-190	5	-2.66	24402910	3448	7.77	7220	7220	6950	9290	5010	7150	7077.41	3.27	0	-1525	7783	7466	7283	6966	6783	7375	6875	38	2140	500	5000	10	1	7391186	514	-435.00	1.16	12	0.05	-16.00	5999.00	13350	20221019	-47.87	6950	20230724	0.14	10400	-33.08	20230213	6950	0.14	20230724	13350	-47.87	20221019	6950	0.14	20230724	3.94	N	148250	500	38 억	241881	N	N	6	N	N
50	20230721	160815	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	7150	-380	5	-5.05	318278810	43873	214.23	7500	7600	7100	9780	5280	7530	7254.68	3.43	0	-11738	7823	7676	7513	7366	7203	7595	7285	38	2250	500	5270	10	1	7391186	528	-446.88	1.19	12	0.59	-16.00	5999.00	13350	20221019	-46.44	7100	20230721	0.70	10400	-31.25	20230213	7100	0.70	20230721	13350	-46.44	20221019	7100	0.70	20230721	4.01	N	148250	500	38 억	253649	N	N	6	N	N
51	20230721	150818	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	7190	-340	5	-4.52	211858670	29025	141.73	7500	7600	7160	9780	5280	7530	7299.18	3.43	0	-7920	7823	7676	7513	7366	7203	7595	7285	38	2250	500	5270	10	1	7391186	531	-449.38	1.20	12	0.39	-16.00	5999.00	13350	20221019	-46.14	7160	20230721	0.42	10400	-30.87	20230213	7160	0.42	20230721	13350	-46.14	20221019	7160	0.42	20230721	4.01	N	148250	500	38 억	253649	N	N	57	N	N
52	20230721	140815	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7320	-210	5	-2.79	96029190	13019	63.57	7500	7600	7310	9780	5280	7530	7376.08	3.43	0	-4526	7823	7676	7513	7366	7203	7595	7285	38	2250	500	5270	10	1	7391186	541	-457.50	1.22	12	0.18	-16.00	5999.00	13350	20221019	-45.17	7190	20230718	1.81	10400	-29.62	20230213	7190	1.81	20230718	13350	-45.17	20221019	7190	1.81	20230718	4.01	N	148250	500	38 억	253649	N	N	57	N	N
53	20230721	130817	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7340	-190	5	-2.52	77540360	10494	51.24	7500	7600	7330	9780	5280	7530	7389.02	3.43	0	-2999	7823	7676	7513	7366	7203	7595	7285	38	2250	500	5270	10	1	7391186	543	-458.75	1.22	12	0.14	-16.00	5999.00	13350	20221019	-45.02	7190	20230718	2.09	10400	-29.42	20230213	7190	2.09	20230718	13350	-45.02	20221019	7190	2.09	20230718	4.01	N	148250	500	38 억	253649	N	N	57	N	N
54	20230721	120827	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7400	-130	5	-1.73	56086550	7571	36.97	7500	7600	7350	9780	5280	7530	7408.08	3.43	0	-1251	7823	7676	7513	7366	7203	7595	7285	38	2250	500	5270	10	1	7391186	547	-462.50	1.23	12	0.10	-16.00	5999.00	13350	20221019	-44.57	7190	20230718	2.92	10400	-28.85	20230213	7190	2.92	20230718	13350	-44.57	20221019	7190	2.92	20230718	4.01	N	148250	500	38 억	253649	N	N	57	N	N
55	20230721	110823	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7410	-120	5	-1.59	43801470	5905	28.83	7500	7600	7350	9780	5280	7530	7417.69	3.43	0	-1225	7823	7676	7513	7366	7203	7595	7285	38	2250	500	5270	10	1	7391186	548	-463.12	1.24	12	0.08	-16.00	5999.00	13350	20221019	-44.49	7190	20230718	3.06	10400	-28.75	20230213	7190	3.06	20230718	13350	-44.49	20221019	7190	3.06	20230718	4.01	N	148250	500	38 억	253649	N	N	57	N	N
56	20230721	100823	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7360	-170	5	-2.26	21808580	2923	14.27	7500	7600	7350	9780	5280	7530	7461.03	3.43	0	-1331	7823	7676	7513	7366	7203	7595	7285	38	2250	500	5270	10	1	7391186	544	-460.00	1.23	12	0.04	-16.00	5999.00	13350	20221019	-44.87	7190	20230718	2.36	10400	-29.23	20230213	7190	2.36	20230718	13350	-44.87	20221019	7190	2.36	20230718	4.01	N	148250	500	38 억	253649	N	N	57	N	N
57	20230721	090821	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7470	-60	5	-0.80	10502500	1392	6.80	7500	7600	7470	9780	5280	7530	7544.90	3.43	0	-808	7823	7676	7513	7366	7203	7595	7285	38	2250	500	5270	10	1	7391186	552	-466.88	1.25	12	0.02	-16.00	5999.00	13350	20221019	-44.04	7190	20230718	3.89	10400	-28.17	20230213	7190	3.89	20230718	13350	-44.04	20221019	7190	3.89	20230718	4.01	N	148250	500	38 억	253649	N	N	57	N	N
58	20230720	160814	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7530	-130	5	-1.70	152029030	20409	64.53	7660	7660	7350	9950	5370	7660	7449.12	3.51	0	-5501	8000	7830	7570	7400	7140	7915	7485	38	2290	500	5360	10	1	7391186	557	-470.62	1.26	12	0.28	-16.00	5999.00	13350	20221019	-43.60	7190	20230718	4.73	10400	-27.60	20230213	7190	4.73	20230718	13350	-43.60	20221019	7190	4.73	20230718	4.19	N	148250	500	38 억	259379	N	N	57	N	N
59	20230720	150814	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7450	-210	5	-2.74	103331180	13913	43.99	7660	7660	7350	9950	5370	7660	7426.95	3.51	0	-3868	8000	7830	7570	7400	7140	7915	7485	38	2290	500	5360	10	1	7391186	551	-465.62	1.24	12	0.19	-16.00	5999.00	13350	20221019	-44.19	7190	20230718	3.62	10400	-28.37	20230213	7190	3.62	20230718	13350	-44.19	20221019	7190	3.62	20230718	4.19	N	148250	500	38 억	259379	N	N	0	N	N
60	20230720	140813	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7470	-190	5	-2.48	96037510	12933	40.89	7660	7660	7350	9950	5370	7660	7425.77	3.51	0	-3541	8000	7830	7570	7400	7140	7915	7485	38	2290	500	5360	10	1	7391186	552	-466.88	1.25	12	0.17	-16.00	5999.00	13350	20221019	-44.04	7190	20230718	3.89	10400	-28.17	20230213	7190	3.89	20230718	13350	-44.04	20221019	7190	3.89	20230718	4.19	N	148250	500	38 억	259379	N	N	0	N	N
61	20230720	130813	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7450	-210	5	-2.74	80882310	10906	34.48	7660	7660	7350	9950	5370	7660	7416.31	3.51	0	-2909	8000	7830	7570	7400	7140	7915	7485	38	2290	500	5360	10	1	7391186	551	-465.62	1.24	12	0.15	-16.00	5999.00	13350	20221019	-44.19	7190	20230718	3.62	10400	-28.37	20230213	7190	3.62	20230718	13350	-44.19	20221019	7190	3.62	20230718	4.19	N	148250	500	38 억	259379	N	N	0	N	N
62	20230720	120818	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7430	-230	5	-3.00	77781860	10489	33.17	7660	7660	7350	9950	5370	7660	7415.56	3.51	0	-2877	8000	7830	7570	7400	7140	7915	7485	38	2290	500	5360	10	1	7391186	549	-464.38	1.24	12	0.14	-16.00	5999.00	13350	20221019	-44.34	7190	20230718	3.34	10400	-28.56	20230213	7190	3.34	20230718	13350	-44.34	20221019	7190	3.34	20230718	4.19	N	148250	500	38 억	259379	N	N	0	N	N
63	20230720	110817	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7430	-230	5	-3.00	55022370	7410	23.43	7660	7660	7350	9950	5370	7660	7425.42	3.51	0	-3095	8000	7830	7570	7400	7140	7915	7485	38	2290	500	5360	10	1	7391186	549	-464.38	1.24	12	0.10	-16.00	5999.00	13350	20221019	-44.34	7190	20230718	3.34	10400	-28.56	20230213	7190	3.34	20230718	13350	-44.34	20221019	7190	3.34	20230718	4.19	N	148250	500	38 억	259379	N	N	0	N	N
64	20230720	100808	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7420	-240	5	-3.13	31162780	4181	13.22	7660	7660	7390	9950	5370	7660	7453.43	3.51	0	-2739	8000	7830	7570	7400	7140	7915	7485	38	2290	500	5360	10	1	7391186	548	-463.75	1.24	12	0.06	-16.00	5999.00	13350	20221019	-44.42	7190	20230718	3.20	10400	-28.65	20230213	7190	3.20	20230718	13350	-44.42	20221019	7190	3.20	20230718	4.19	N	148250	500	38 억	259379	N	N	0	N	N
65	20230720	090809	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7620	-40	5	-0.52	3552550	466	1.47	7660	7660	7580	9950	5370	7660	7623.50	3.51	0	-107	8000	7830	7570	7400	7140	7915	7485	38	2290	500	5360	10	1	7391186	563	-476.25	1.27	12	0.01	-16.00	5999.00	13350	20221019	-42.92	7190	20230718	5.98	10400	-26.73	20230213	7190	5.98	20230718	13350	-42.92	20221019	7190	5.98	20230718	4.19	N	148250	500	38 억	259379	N	N	0	N	N
66	20230719	160824	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7660	150	2	2.00	236977040	31567	48.06	7510	7740	7310	9760	5260	7510	7506.83	3.61	0	-6686	7963	7736	7463	7236	6963	7850	7350	38	2250	500	5250	10	1	7391186	566	-478.75	1.28	12	0.43	-16.00	5999.00	13350	20221019	-42.62	7190	20230718	6.54	10400	-26.35	20230213	7190	6.54	20230718	13350	-42.62	20221019	7190	6.54	20230718	4.49	N	148250	500	38 억	266781	N	N	0	N	N
67	20230719	150825	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7380	-130	5	-1.73	210521880	28040	42.69	7510	7740	7310	9760	5260	7510	7507.91	3.61	0	-6346	7963	7736	7463	7236	6963	7850	7350	38	2250	500	5250	10	1	7391186	545	-461.25	1.23	12	0.38	-16.00	5999.00	13350	20221019	-44.72	7190	20230718	2.64	10400	-29.04	20230213	7190	2.64	20230718	13350	-44.72	20221019	7190	2.64	20230718	4.49	N	148250	500	38 억	266781	N	N	0	N	N
68	20230719	140825	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7390	-120	5	-1.60	193553880	25729	39.17	7510	7740	7350	9760	5260	7510	7522.79	3.61	0	-6151	7963	7736	7463	7236	6963	7850	7350	38	2250	500	5250	10	1	7391186	546	-461.88	1.23	12	0.35	-16.00	5999.00	13350	20221019	-44.64	7190	20230718	2.78	10400	-28.94	20230213	7190	2.78	20230718	13350	-44.64	20221019	7190	2.78	20230718	4.49	N	148250	500	38 억	266781	N	N	0	N	N
69	20230719	130816	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7460	-50	5	-0.67	185707600	24665	37.55	7510	7740	7370	9760	5260	7510	7529.20	3.61	0	-5677	7963	7736	7463	7236	6963	7850	7350	38	2250	500	5250	10	1	7391186	551	-466.25	1.24	12	0.33	-16.00	5999.00	13350	20221019	-44.12	7190	20230718	3.76	10400	-28.27	20230213	7190	3.76	20230718	13350	-44.12	20221019	7190	3.76	20230718	4.49	N	148250	500	38 억	266781	N	N	0	N	N
70	20230719	120828	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7410	-100	5	-1.33	143462470	18960	28.86	7510	7740	7410	9760	5260	7510	7566.59	3.61	0	-5863	7963	7736	7463	7236	6963	7850	7350	38	2250	500	5250	10	1	7391186	548	-463.12	1.24	12	0.26	-16.00	5999.00	13350	20221019	-44.49	7190	20230718	3.06	10400	-28.75	20230213	7190	3.06	20230718	13350	-44.49	20221019	7190	3.06	20230718	4.49	N	148250	500	38 억	266781	N	N	0	N	N
71	20230719	110826	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7440	-70	5	-0.93	124936350	16466	25.07	7510	7740	7440	9760	5260	7510	7587.53	3.61	0	-5291	7963	7736	7463	7236	6963	7850	7350	38	2250	500	5250	10	1	7391186	550	-465.00	1.24	12	0.22	-16.00	5999.00	13350	20221019	-44.27	7190	20230718	3.48	10400	-28.46	20230213	7190	3.48	20230718	13350	-44.27	20221019	7190	3.48	20230718	4.49	N	148250	500	38 억	266781	N	N	0	N	N
72	20230719	100819	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7530	20	2	0.27	104637860	13748	20.93	7510	7740	7460	9760	5260	7510	7611.13	3.61	0	-3886	7963	7736	7463	7236	6963	7850	7350	38	2250	500	5250	10	1	7391186	557	-470.62	1.26	12	0.19	-16.00	5999.00	13350	20221019	-43.60	7190	20230718	4.73	10400	-27.60	20230213	7190	4.73	20230718	13350	-43.60	20221019	7190	4.73	20230718	4.49	N	148250	500	38 억	266781	N	N	0	N	N
73	20230719	090820	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7690	180	2	2.40	8768380	1155	1.76	7510	7700	7510	9760	5260	7510	7591.67	3.61	0	-227	7963	7736	7463	7236	6963	7850	7350	38	2250	500	5250	10	1	7391186	568	-480.62	1.28	12	0.02	-16.00	5999.00	13350	20221019	-42.40	7190	20230718	6.95	10400	-26.06	20230213	7190	6.95	20230718	13350	-42.40	20221019	7190	6.95	20230718	4.49	N	148250	500	38 억	266781	N	N	0	N	N
74	20230718	160818	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	7510	50	2	0.67	483795350	65668	88.20	7260	7690	7190	9690	5230	7460	7367.29	3.69	0	-6139	7840	7650	7480	7290	7120	7565	7205	38	2230	500	5220	10	1	7391186	555	-469.38	1.25	12	0.89	-16.00	5999.00	13350	20221019	-43.75	7190	20230718	4.45	10400	-27.79	20230213	7190	4.45	20230718	13350	-43.75	20221019	7190	4.45	20230718	4.56	N	148250	500	38 억	272457	N	N	26	N	N
75	20230718	150817	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	7620	160	2	2.14	463717570	63010	84.63	7260	7690	7190	9690	5230	7460	7359.43	3.69	0	-4488	7840	7650	7480	7290	7120	7565	7205	38	2230	500	5220	10	1	7391186	563	-476.25	1.27	12	0.85	-16.00	5999.00	13350	20221019	-42.92	7190	20230718	5.98	10400	-26.73	20230213	7190	5.98	20230718	13350	-42.92	20221019	7190	5.98	20230718	4.56	N	148250	500	38 억	272457	N	N	26	N	N
76	20230718	140813	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	7320	-140	5	-1.88	303033650	41715	56.03	7260	7440	7190	9690	5230	7460	7264.38	3.69	0	-8545	7840	7650	7480	7290	7120	7565	7205	38	2230	500	5220	10	1	7391186	541	-457.50	1.22	12	0.56	-16.00	5999.00	13350	20221019	-45.17	7190	20230718	1.81	10400	-29.62	20230213	7190	1.81	20230718	13350	-45.17	20221019	7190	1.81	20230718	4.56	N	148250	500	38 억	272457	N	N	26	N	N
77	20230718	130814	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	7280	-180	5	-2.41	288659090	39741	53.38	7260	7440	7190	9690	5230	7460	7263.51	3.69	0	-9103	7840	7650	7480	7290	7120	7565	7205	38	2230	500	5220	10	1	7391186	538	-455.00	1.21	12	0.54	-16.00	5999.00	13350	20221019	-45.47	7190	20230718	1.25	10400	-30.00	20230213	7190	1.25	20230718	13350	-45.47	20221019	7190	1.25	20230718	4.56	N	148250	500	38 억	272457	N	N	26	N	N
78	20230718	120821	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	7280	-180	5	-2.41	214627250	29580	39.73	7260	7440	7190	9690	5230	7460	7255.82	3.69	0	-12560	7840	7650	7480	7290	7120	7565	7205	38	2230	500	5220	10	1	7391186	538	-455.00	1.21	12	0.40	-16.00	5999.00	13350	20221019	-45.47	7190	20230718	1.25	10400	-30.00	20230213	7190	1.25	20230718	13350	-45.47	20221019	7190	1.25	20230718	4.56	N	148250	500	38 억	272457	N	N	26	N	N
79	20230718	110822	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	7260	-200	5	-2.68	198699650	27385	36.78	7260	7440	7190	9690	5230	7460	7255.78	3.69	0	-11649	7840	7650	7480	7290	7120	7565	7205	38	2230	500	5220	10	1	7391186	537	-453.75	1.21	12	0.37	-16.00	5999.00	13350	20221019	-45.62	7190	20230718	0.97	10400	-30.19	20230213	7190	0.97	20230718	13350	-45.62	20221019	7190	0.97	20230718	4.56	N	148250	500	38 억	272457	N	N	26	N	N
80	20230718	100813	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	7250	-210	5	-2.82	144842790	19920	26.76	7260	7440	7190	9690	5230	7460	7271.22	3.69	0	-7775	7840	7650	7480	7290	7120	7565	7205	38	2230	500	5220	10	1	7391186	536	-453.12	1.21	12	0.27	-16.00	5999.00	13350	20221019	-45.69	7190	20230718	0.83	10400	-30.29	20230213	7190	0.83	20230718	13350	-45.69	20221019	7190	0.83	20230718	4.56	N	148250	500	38 억	272457	N	N	26	N	N
81	20230718	090812	57	100.00	KOSDAQ	신저가	정보기기	N	N	N	N	N	7340	-120	5	-1.61	53378110	7334	9.85	7260	7440	7260	9690	5230	7460	7278.17	3.69	0	161	7840	7650	7480	7290	7120	7565	7205	38	2230	500	5220	10	1	7391186	543	-458.75	1.22	12	0.10	-16.00	5999.00	13350	20221019	-45.02	7260	20230718	1.10	10400	-29.42	20230213	7260	1.10	20230718	13350	-45.02	20221019	7260	1.10	20230718	4.56	N	148250	500	38 억	272457	N	N	26	N	N
82	20230717	160814	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7460	-180	5	-2.36	552743340	74241	235.16	7640	7670	7310	9930	5350	7640	7445.08	3.56	0	9192	7813	7726	7613	7526	7413	7670	7470	38	2290	500	5340	10	1	7391186	551	-466.25	1.24	12	1.00	-16.00	5999.00	13350	20221019	-44.12	7260	20220829	2.75	10400	-28.27	20230213	7310	2.05	20230717	13350	-44.12	20221019	7260	2.75	20220829	4.54	N	148250	500	38 억	263265	N	N	26	N	N
83	20230717	150810	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7330	-310	5	-4.06	483949080	64943	205.71	7640	7670	7330	9930	5350	7640	7451.71	3.56	0	11002	7813	7726	7613	7526	7413	7670	7470	38	2290	500	5340	10	1	7391186	542	-458.12	1.22	12	0.88	-16.00	5999.00	13350	20221019	-45.09	7260	20220829	0.96	10400	-29.52	20230213	7330	0.00	20230717	13350	-45.09	20221019	7260	0.96	20220829	4.54	N	148250	500	38 억	263265	N	N	538	N	N
84	20230717	140813	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7440	-200	5	-2.62	364480220	48753	154.43	7640	7670	7420	9930	5350	7640	7475.84	3.56	0	12692	7813	7726	7613	7526	7413	7670	7470	38	2290	500	5340	10	1	7391186	550	-465.00	1.24	12	0.66	-16.00	5999.00	13350	20221019	-44.27	7260	20220829	2.48	10400	-28.46	20230213	7410	0.40	20230516	13350	-44.27	20221019	7260	2.48	20220829	4.54	N	148250	500	38 억	263265	N	N	538	N	N
85	20230717	130806	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7470	-170	5	-2.23	281056830	37545	118.93	7640	7670	7420	9930	5350	7640	7485.59	3.56	0	10013	7813	7726	7613	7526	7413	7670	7470	38	2290	500	5340	10	1	7391186	552	-466.88	1.25	12	0.51	-16.00	5999.00	13350	20221019	-44.04	7260	20220829	2.89	10400	-28.17	20230213	7410	0.81	20230516	13350	-44.04	20221019	7260	2.89	20220829	4.54	N	148250	500	38 억	263265	N	N	538	N	N
86	20230717	120816	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7520	-120	5	-1.57	194320540	25929	82.13	7640	7670	7420	9930	5350	7640	7493.96	3.56	0	4812	7813	7726	7613	7526	7413	7670	7470	38	2290	500	5340	10	1	7391186	556	-470.00	1.25	12	0.35	-16.00	5999.00	13350	20221019	-43.67	7260	20220829	3.58	10400	-27.69	20230213	7410	1.48	20230516	13350	-43.67	20221019	7260	3.58	20220829	4.54	N	148250	500	38 억	263265	N	N	538	N	N
87	20230717	110807	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7480	-160	5	-2.09	189884460	25339	80.26	7640	7670	7420	9930	5350	7640	7493.38	3.56	0	4875	7813	7726	7613	7526	7413	7670	7470	38	2290	500	5340	10	1	7391186	553	-467.50	1.25	12	0.34	-16.00	5999.00	13350	20221019	-43.97	7260	20220829	3.03	10400	-28.08	20230213	7410	0.94	20230516	13350	-43.97	20221019	7260	3.03	20220829	4.54	N	148250	500	38 억	263265	N	N	538	N	N
88	20230717	100806	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7540	-100	5	-1.31	47631470	6326	20.04	7640	7670	7450	9930	5350	7640	7528.31	3.56	0	-232	7813	7726	7613	7526	7413	7670	7470	38	2290	500	5340	10	1	7391186	557	-471.25	1.26	12	0.09	-16.00	5999.00	13350	20221019	-43.52	7260	20220829	3.86	10400	-27.50	20230213	7410	1.75	20230516	13350	-43.52	20221019	7260	3.86	20220829	4.54	N	148250	500	38 억	263265	N	N	538	N	N
89	20230717	090806	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7600	-40	5	-0.52	7105430	930	2.95	7640	7670	7600	9930	5350	7640	7640.27	3.56	0	-624	7813	7726	7613	7526	7413	7670	7470	38	2290	500	5340	10	1	7391186	562	-475.00	1.27	12	0.01	-16.00	5999.00	13350	20221019	-43.07	7260	20220829	4.68	10400	-26.92	20230213	7410	2.56	20230516	13350	-43.07	20221019	7260	4.68	20220829	4.54	N	148250	500	38 억	263265	N	N	538	N	N
90	20230714	160806	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7640	-10	5	-0.13	238581940	31567	97.46	7650	7700	7500	9940	5360	7650	7557.93	3.58	0	-2601	7836	7742	7696	7602	7556	7720	7580	38	2290	500	5350	10	1	7391186	565	-477.50	1.27	12	0.43	-16.00	5999.00	13350	20221019	-42.77	7260	20220829	5.23	10400	-26.54	20230213	7410	3.10	20230516	13350	-42.77	20221019	7260	5.23	20220829	4.58	N	148250	500	38 억	264779	N	N	538	N	N
91	20230714	150809	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7580	-70	5	-0.92	231694480	30665	94.67	7650	7700	7500	9940	5360	7650	7555.67	3.58	0	-2430	7836	7742	7696	7602	7556	7720	7580	38	2290	500	5350	10	1	7391186	560	-473.75	1.26	12	0.41	-16.00	5999.00	13350	20221019	-43.22	7260	20220829	4.41	10400	-27.12	20230213	7410	2.29	20230516	13350	-43.22	20221019	7260	4.41	20220829	4.58	N	148250	500	38 억	264779	N	N	671	N	N
92	20230714	140814	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7570	-80	5	-1.05	210089400	27796	85.81	7650	7700	7500	9940	5360	7650	7558.26	3.58	0	-2445	7836	7742	7696	7602	7556	7720	7580	38	2290	500	5350	10	1	7391186	560	-473.12	1.26	12	0.38	-16.00	5999.00	13350	20221019	-43.30	7260	20220829	4.27	10400	-27.21	20230213	7410	2.16	20230516	13350	-43.30	20221019	7260	4.27	20220829	4.58	N	148250	500	38 억	264779	N	N	671	N	N
93	20230714	130802	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7580	-70	5	-0.92	195847410	25906	79.98	7650	7700	7500	9940	5360	7650	7559.92	3.58	0	-2335	7836	7742	7696	7602	7556	7720	7580	38	2290	500	5350	10	1	7391186	560	-473.75	1.26	12	0.35	-16.00	5999.00	13350	20221019	-43.22	7260	20220829	4.41	10400	-27.12	20230213	7410	2.29	20230516	13350	-43.22	20221019	7260	4.41	20220829	4.58	N	148250	500	38 억	264779	N	N	671	N	N
94	20230714	120803	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7600	-50	5	-0.65	151661630	20031	61.84	7650	7700	7520	9940	5360	7650	7571.35	3.58	0	-2443	7836	7742	7696	7602	7556	7720	7580	38	2290	500	5350	10	1	7391186	562	-475.00	1.27	12	0.27	-16.00	5999.00	13350	20221019	-43.07	7260	20220829	4.68	10400	-26.92	20230213	7410	2.56	20230516	13350	-43.07	20221019	7260	4.68	20220829	4.58	N	148250	500	38 억	264779	N	N	671	N	N
95	20230714	110811	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7620	-30	5	-0.39	131875250	17434	53.82	7650	7700	7520	9940	5360	7650	7564.26	3.58	0	-1836	7836	7742	7696	7602	7556	7720	7580	38	2290	500	5350	10	1	7391186	563	-476.25	1.27	12	0.24	-16.00	5999.00	13350	20221019	-42.92	7260	20220829	4.96	10400	-26.73	20230213	7410	2.83	20230516	13350	-42.92	20221019	7260	4.96	20220829	4.58	N	148250	500	38 억	264779	N	N	671	N	N
96	20230714	100813	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7590	-60	5	-0.78	66973020	8828	27.25	7650	7700	7520	9940	5360	7650	7586.43	3.58	0	-1743	7836	7742	7696	7602	7556	7720	7580	38	2290	500	5350	10	1	7391186	561	-474.38	1.27	12	0.12	-16.00	5999.00	13350	20221019	-43.15	7260	20220829	4.55	10400	-27.02	20230213	7410	2.43	20230516	13350	-43.15	20221019	7260	4.55	20220829	4.58	N	148250	500	38 억	264779	N	N	671	N	N
97	20230714	090808	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7610	-40	5	-0.52	19150440	2515	7.76	7650	7700	7590	9940	5360	7650	7614.49	3.58	0	-694	7836	7742	7696	7602	7556	7720	7580	38	2290	500	5350	10	1	7391186	562	-475.62	1.27	12	0.03	-16.00	5999.00	13350	20221019	-43.00	7260	20220829	4.82	10400	-26.83	20230213	7410	2.70	20230516	13350	-43.00	20221019	7260	4.82	20220829	4.58	N	148250	500	38 억	264779	N	N	671	N	N
98	20230713	160805	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7650	-50	5	-0.65	249342020	32391	82.67	7790	7790	7650	10010	5390	7700	7699.40	3.51	0	5081	8166	7932	7816	7582	7466	7875	7525	38	2310	500	5390	10	1	7391186	565	-478.12	1.28	12	0.44	-16.00	5999.00	13350	20221019	-42.70	7260	20220829	5.37	10400	-26.44	20230213	7410	3.24	20230516	13350	-42.70	20221019	7260	5.37	20220829	4.61	N	148250	500	38 억	259697	N	N	671	N	N
99	20230713	150801	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7740	40	2	0.52	222888050	28936	73.86	7790	7790	7670	10010	5390	7700	7702.79	3.51	0	5561	8166	7932	7816	7582	7466	7875	7525	38	2310	500	5390	10	1	7391186	572	-483.75	1.29	12	0.39	-16.00	5999.00	13350	20221019	-42.02	7260	20220829	6.61	10400	-25.58	20230213	7410	4.45	20230516	13350	-42.02	20221019	7260	6.61	20220829	4.61	N	148250	500	38 억	259697	N	N	49	N	N
100	20230713	140800	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7750	50	2	0.65	222432160	28877	73.71	7790	7790	7670	10010	5390	7700	7702.74	3.51	0	5570	8166	7932	7816	7582	7466	7875	7525	38	2310	500	5390	10	1	7391186	573	-484.38	1.29	12	0.39	-16.00	5999.00	13350	20221019	-41.95	7260	20220829	6.75	10400	-25.48	20230213	7410	4.59	20230516	13350	-41.95	20221019	7260	6.75	20220829	4.61	N	148250	500	38 억	259697	N	N	49	N	N
101	20230713	130803	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7700	0	3	0.00	177435870	23020	58.76	7790	7790	7680	10010	5390	7700	7707.90	3.51	0	6071	8166	7932	7816	7582	7466	7875	7525	38	2310	500	5390	10	1	7391186	569	-481.25	1.28	12	0.31	-16.00	5999.00	13350	20221019	-42.32	7260	20220829	6.06	10400	-25.96	20230213	7410	3.91	20230516	13350	-42.32	20221019	7260	6.06	20220829	4.61	N	148250	500	38 억	259697	N	N	49	N	N
102	20230713	120759	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7770	70	2	0.91	167358670	21715	55.43	7790	7790	7680	10010	5390	7700	7707.05	3.51	0	6393	8166	7932	7816	7582	7466	7875	7525	38	2310	500	5390	10	1	7391186	574	-485.62	1.30	12	0.29	-16.00	5999.00	13350	20221019	-41.80	7260	20220829	7.02	10400	-25.29	20230213	7410	4.86	20230516	13350	-41.80	20221019	7260	7.02	20220829	4.61	N	148250	500	38 억	259697	N	N	49	N	N
103	20230713	110802	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7780	80	2	1.04	161613270	20974	53.53	7790	7790	7680	10010	5390	7700	7705.41	3.51	0	6768	8166	7932	7816	7582	7466	7875	7525	38	2310	500	5390	10	1	7391186	575	-486.25	1.30	12	0.28	-16.00	5999.00	13350	20221019	-41.72	7260	20220829	7.16	10400	-25.19	20230213	7410	4.99	20230516	13350	-41.72	20221019	7260	7.16	20220829	4.61	N	148250	500	38 억	259697	N	N	49	N	N
104	20230713	100758	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7730	30	2	0.39	117422760	15249	38.92	7790	7790	7680	10010	5390	7700	7700.36	3.51	0	8311	8166	7932	7816	7582	7466	7875	7525	38	2310	500	5390	10	1	7391186	571	-483.12	1.29	12	0.21	-16.00	5999.00	13350	20221019	-42.10	7260	20220829	6.47	10400	-25.67	20230213	7410	4.32	20230516	13350	-42.10	20221019	7260	6.47	20220829	4.61	N	148250	500	38 억	259697	N	N	49	N	N
105	20230713	090748	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7780	80	2	1.04	1709990	220	0.56	7790	7790	7700	10010	5390	7700	7772.68	3.51	0	-60	8166	7932	7816	7582	7466	7875	7525	38	2310	500	5390	10	1	7391186	575	-486.25	1.30	12	0.00	-16.00	5999.00	13350	20221019	-41.72	7260	20220829	7.16	10400	-25.19	20230213	7410	4.99	20230516	13350	-41.72	20221019	7260	7.16	20220829	4.61	N	148250	500	38 억	259697	N	N	49	N	N
106	20230712	160756	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7700	-240	5	-3.02	301389780	38779	181.76	7900	8050	7700	10320	5560	7940	7771.98	3.59	0	-6011	8220	8080	7900	7760	7580	8150	7830	38	2380	500	5550	10	1	7391186	569	-481.25	1.28	12	0.52	-16.00	5999.00	13350	20221019	-42.32	7260	20220829	6.06	10400	-25.96	20230213	7410	3.91	20230516	13350	-42.32	20221019	7260	6.06	20220829	4.61	N	148250	500	38 억	265250	N	N	49	N	N
107	20230712	150751	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7730	-210	5	-2.64	256063340	32897	154.19	7900	8050	7700	10320	5560	7940	7783.79	3.59	0	-4196	8220	8080	7900	7760	7580	8150	7830	38	2380	500	5550	10	1	7391186	571	-483.12	1.29	12	0.45	-16.00	5999.00	13350	20221019	-42.10	7260	20220829	6.47	10400	-25.67	20230213	7410	4.32	20230516	13350	-42.10	20221019	7260	6.47	20220829	4.61	N	148250	500	38 억	265250	N	N	0	N	N
108	20230712	140749	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7780	-160	5	-2.02	213077810	27344	128.16	7900	8050	7700	10320	5560	7940	7792.49	3.59	0	-3071	8220	8080	7900	7760	7580	8150	7830	38	2380	500	5550	10	1	7391186	575	-486.25	1.30	12	0.37	-16.00	5999.00	13350	20221019	-41.72	7260	20220829	7.16	10400	-25.19	20230213	7410	4.99	20230516	13350	-41.72	20221019	7260	7.16	20220829	4.61	N	148250	500	38 억	265250	N	N	0	N	N
109	20230712	130751	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7880	-60	5	-0.76	125149250	15985	74.92	7900	8050	7740	10320	5560	7940	7829.17	3.59	0	-4200	8220	8080	7900	7760	7580	8150	7830	38	2380	500	5550	10	1	7391186	582	-492.50	1.31	12	0.22	-16.00	5999.00	13350	20221019	-40.97	7260	20220829	8.54	10400	-24.23	20230213	7410	6.34	20230516	13350	-40.97	20221019	7260	8.54	20220829	4.61	N	148250	500	38 억	265250	N	N	0	N	N
110	20230712	120754	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7790	-150	5	-1.89	109235150	13947	65.37	7900	8050	7740	10320	5560	7940	7832.16	3.59	0	-4588	8220	8080	7900	7760	7580	8150	7830	38	2380	500	5550	10	1	7391186	576	-486.88	1.30	12	0.19	-16.00	5999.00	13350	20221019	-41.65	7260	20220829	7.30	10400	-25.10	20230213	7410	5.13	20230516	13350	-41.65	20221019	7260	7.30	20220829	4.61	N	148250	500	38 억	265250	N	N	0	N	N
111	20230712	110753	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7820	-120	5	-1.51	84967980	10829	50.76	7900	8050	7800	10320	5560	7940	7846.34	3.59	0	-4377	8220	8080	7900	7760	7580	8150	7830	38	2380	500	5550	10	1	7391186	578	-488.75	1.30	12	0.15	-16.00	5999.00	13350	20221019	-41.42	7260	20220829	7.71	10400	-24.81	20230213	7410	5.53	20230516	13350	-41.42	20221019	7260	7.71	20220829	4.61	N	148250	500	38 억	265250	N	N	0	N	N
112	20230712	100754	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7860	-80	5	-1.01	18893230	2393	11.22	7900	8050	7840	10320	5560	7940	7895.21	3.59	0	-522	8220	8080	7900	7760	7580	8150	7830	38	2380	500	5550	10	1	7391186	581	-491.25	1.31	12	0.03	-16.00	5999.00	13350	20221019	-41.12	7260	20220829	8.26	10400	-24.42	20230213	7410	6.07	20230516	13350	-41.12	20221019	7260	8.26	20220829	4.61	N	148250	500	38 억	265250	N	N	0	N	N
113	20230712	090755	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7900	-40	5	-0.50	9805770	1240	5.81	7900	8050	7860	10320	5560	7940	7907.88	3.59	0	42	8220	8080	7900	7760	7580	8150	7830	38	2380	500	5550	10	1	7391186	584	-493.75	1.32	12	0.02	-16.00	5999.00	13350	20221019	-40.82	7260	20220829	8.82	10400	-24.04	20230213	7410	6.61	20230516	13350	-40.82	20221019	7260	8.82	20220829	4.61	N	148250	500	38 억	265250	N	N	0	N	N
114	20230711	160743	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7940	60	2	0.76	167918630	21331	122.87	7720	8040	7720	10240	5520	7880	7872.05	3.57	0	1069	8193	8036	7943	7786	7693	8005	7755	38	2360	500	5510	10	1	7391186	587	-496.25	1.32	12	0.29	-16.00	5999.00	13350	20221019	-40.52	7260	20220829	9.37	10400	-23.65	20230213	7410	7.15	20230516	13350	-40.52	20221019	7260	9.37	20220829	4.60	N	148250	500	38 억	264181	N	N	6	N	N
115	20230711	150741	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7990	110	2	1.40	147877080	18791	108.24	7720	8040	7720	10240	5520	7880	7869.57	3.57	0	-364	8193	8036	7943	7786	7693	8005	7755	38	2360	500	5510	10	1	7391186	591	-499.38	1.33	12	0.25	-16.00	5999.00	13350	20221019	-40.15	7260	20220829	10.06	10400	-23.17	20230213	7410	7.83	20230516	13350	-40.15	20221019	7260	10.06	20220829	4.60	N	148250	500	38 억	264181	N	N	6	N	N
116	20230711	140736	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	8000	120	2	1.52	132039790	16800	96.77	7720	8040	7720	10240	5520	7880	7859.51	3.57	0	13	8193	8036	7943	7786	7693	8005	7755	38	2360	500	5510	10	1	7391186	591	-500.00	1.33	12	0.23	-16.00	5999.00	13350	20221019	-40.07	7260	20220829	10.19	10400	-23.08	20230213	7410	7.96	20230516	13350	-40.07	20221019	7260	10.19	20220829	4.60	N	148250	500	38 억	264181	N	N	6	N	N
117	20230711	130728	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7880	0	3	0.00	100468980	12826	73.88	7720	8040	7720	10240	5520	7880	7833.23	3.57	0	302	8193	8036	7943	7786	7693	8005	7755	38	2360	500	5510	10	1	7391186	582	-492.50	1.31	12	0.17	-16.00	5999.00	13350	20221019	-40.97	7260	20220829	8.54	10400	-24.23	20230213	7410	6.34	20230516	13350	-40.97	20221019	7260	8.54	20220829	4.60	N	148250	500	38 억	264181	N	N	6	N	N
118	20230711	120746	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7840	-40	5	-0.51	74204190	9452	54.44	7720	8040	7720	10240	5520	7880	7850.63	3.57	0	-230	8193	8036	7943	7786	7693	8005	7755	38	2360	500	5510	10	1	7391186	579	-490.00	1.31	12	0.13	-16.00	5999.00	13350	20221019	-41.27	7260	20220829	7.99	10400	-24.62	20230213	7410	5.80	20230516	13350	-41.27	20221019	7260	7.99	20220829	4.60	N	148250	500	38 억	264181	N	N	6	N	N
119	20230711	110750	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7820	-60	5	-0.76	66640270	8487	48.89	7720	8040	7720	10240	5520	7880	7852.04	3.57	0	710	8193	8036	7943	7786	7693	8005	7755	38	2360	500	5510	10	1	7391186	578	-488.75	1.30	12	0.11	-16.00	5999.00	13350	20221019	-41.42	7260	20220829	7.71	10400	-24.81	20230213	7410	5.53	20230516	13350	-41.42	20221019	7260	7.71	20220829	4.60	N	148250	500	38 억	264181	N	N	6	N	N
120	20230711	100747	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7990	110	2	1.40	38273610	4874	28.07	7720	8040	7720	10240	5520	7880	7852.61	3.57	0	868	8193	8036	7943	7786	7693	8005	7755	38	2360	500	5510	10	1	7391186	591	-499.38	1.33	12	0.07	-16.00	5999.00	13350	20221019	-40.15	7260	20220829	10.06	10400	-23.17	20230213	7410	7.83	20230516	13350	-40.15	20221019	7260	10.06	20220829	4.60	N	148250	500	38 억	264181	N	N	6	N	N
121	20230711	090745	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7880	0	3	0.00	24510120	3157	18.18	7720	7880	7720	10240	5520	7880	7763.74	3.57	0	1181	8193	8036	7943	7786	7693	8005	7755	38	2360	500	5510	10	1	7391186	582	-492.50	1.31	12	0.04	-16.00	5999.00	13350	20221019	-40.97	7260	20220829	8.54	10400	-24.23	20230213	7410	6.34	20230516	13350	-40.97	20221019	7260	8.54	20220829	4.60	N	148250	500	38 억	264181	N	N	6	N	N
122	20230710	160740	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7880	0	3	0.00	137496850	17361	122.55	7880	8100	7850	10240	5520	7880	7919.87	3.62	0	-3448	8040	7960	7840	7760	7640	8000	7800	38	2360	500	5510	10	1	7391186	582	-492.50	1.31	12	0.23	-16.00	5999.00	13350	20221019	-40.97	7260	20220829	8.54	10400	-24.23	20230213	7410	6.34	20230516	13350	-40.97	20221019	7260	8.54	20220829	4.59	N	148250	500	38 억	267630	N	N	6	N	N
123	20230710	150740	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7930	50	2	0.63	100142200	12622	89.09	7880	8100	7850	10240	5520	7880	7933.94	3.62	0	-3094	8040	7960	7840	7760	7640	8000	7800	38	2360	500	5510	10	1	7391186	586	-495.62	1.32	12	0.17	-16.00	5999.00	13350	20221019	-40.60	7260	20220829	9.23	10400	-23.75	20230213	7410	7.02	20230516	13350	-40.60	20221019	7260	9.23	20220829	4.59	N	148250	500	38 억	267630	N	N	2	N	N
124	20230710	140733	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7950	70	2	0.89	79994100	10087	71.20	7880	8100	7850	10240	5520	7880	7930.42	3.62	0	-1971	8040	7960	7840	7760	7640	8000	7800	38	2360	500	5510	10	1	7391186	588	-496.88	1.33	12	0.14	-16.00	5999.00	13350	20221019	-40.45	7260	20220829	9.50	10400	-23.56	20230213	7410	7.29	20230516	13350	-40.45	20221019	7260	9.50	20220829	4.59	N	148250	500	38 억	267630	N	N	2	N	N
125	20230710	130725	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7900	20	2	0.25	79327950	10003	70.61	7880	8100	7850	10240	5520	7880	7930.42	3.62	0	-1972	8040	7960	7840	7760	7640	8000	7800	38	2360	500	5510	10	1	7391186	584	-493.75	1.32	12	0.14	-16.00	5999.00	13350	20221019	-40.82	7260	20220829	8.82	10400	-24.04	20230213	7410	6.61	20230516	13350	-40.82	20221019	7260	8.82	20220829	4.59	N	148250	500	38 억	267630	N	N	2	N	N
126	20230710	120744	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7980	100	2	1.27	74945210	9450	66.70	7880	8100	7850	10240	5520	7880	7930.71	3.62	0	-1957	8040	7960	7840	7760	7640	8000	7800	38	2360	500	5510	10	1	7391186	590	-498.75	1.33	12	0.13	-16.00	5999.00	13350	20221019	-40.22	7260	20220829	9.92	10400	-23.27	20230213	7410	7.69	20230516	13350	-40.22	20221019	7260	9.92	20220829	4.59	N	148250	500	38 억	267630	N	N	2	N	N
127	20230710	110741	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7990	110	2	1.40	64211450	8091	57.11	7880	8100	7850	10240	5520	7880	7936.16	3.62	0	-2167	8040	7960	7840	7760	7640	8000	7800	38	2360	500	5510	10	1	7391186	591	-499.38	1.33	12	0.11	-16.00	5999.00	13350	20221019	-40.15	7260	20220829	10.06	10400	-23.17	20230213	7410	7.83	20230516	13350	-40.15	20221019	7260	10.06	20220829	4.59	N	148250	500	38 억	267630	N	N	2	N	N
128	20230710	100742	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7990	110	2	1.40	36291880	4567	32.24	7880	8100	7850	10240	5520	7880	7946.55	3.62	0	-1700	8040	7960	7840	7760	7640	8000	7800	38	2360	500	5510	10	1	7391186	591	-499.38	1.33	12	0.06	-16.00	5999.00	13350	20221019	-40.15	7260	20220829	10.06	10400	-23.17	20230213	7410	7.83	20230516	13350	-40.15	20221019	7260	10.06	20220829	4.59	N	148250	500	38 억	267630	N	N	2	N	N
129	20230710	090735	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7890	10	2	0.13	16684750	2115	14.93	7880	7920	7850	10240	5520	7880	7888.77	3.62	0	-1147	8040	7960	7840	7760	7640	8000	7800	38	2360	500	5510	10	1	7391186	583	-493.12	1.32	12	0.03	-16.00	5999.00	13350	20221019	-40.90	7260	20220829	8.68	10400	-24.13	20230213	7410	6.48	20230516	13350	-40.90	20221019	7260	8.68	20220829	4.59	N	148250	500	38 억	267630	N	N	2	N	N
130	20230707	160732	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7880	0	3	0.00	110702910	14167	93.31	7860	7920	7720	10240	5520	7880	7814.14	3.64	0	-1174	8280	8080	7920	7720	7560	8000	7640	38	2360	500	5510	10	1	7391186	582	-492.50	1.31	12	0.19	-16.00	5999.00	13350	20221019	-40.97	7260	20220829	8.54	10400	-24.23	20230213	7410	6.34	20230516	13350	-40.97	20221019	7260	8.54	20220829	4.54	N	148250	500	38 억	269236	N	N	2	N	N
131	20230707	150733	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7820	-60	5	-0.76	97519770	12489	82.26	7860	7920	7720	10240	5520	7880	7808.45	3.64	0	-884	8280	8080	7920	7720	7560	8000	7640	38	2360	500	5510	10	1	7391186	578	-488.75	1.30	12	0.17	-16.00	5999.00	13350	20221019	-41.42	7260	20220829	7.71	10400	-24.81	20230213	7410	5.53	20230516	13350	-41.42	20221019	7260	7.71	20220829	4.54	N	148250	500	38 억	269236	N	N	1	N	N
132	20230707	140747	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7820	-60	5	-0.76	55205090	7057	46.48	7860	7920	7720	10240	5520	7880	7822.74	3.64	0	-445	8280	8080	7920	7720	7560	8000	7640	38	2360	500	5510	10	1	7391186	578	-488.75	1.30	12	0.10	-16.00	5999.00	13350	20221019	-41.42	7260	20220829	7.71	10400	-24.81	20230213	7410	5.53	20230516	13350	-41.42	20221019	7260	7.71	20220829	4.54	N	148250	500	38 억	269236	N	N	1	N	N
133	20230707	130737	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7860	-20	5	-0.25	27984360	3591	23.65	7860	7920	7720	10240	5520	7880	7792.92	3.64	0	-208	8280	8080	7920	7720	7560	8000	7640	38	2360	500	5510	10	1	7391186	581	-491.25	1.31	12	0.05	-16.00	5999.00	13350	20221019	-41.12	7260	20220829	8.26	10400	-24.42	20230213	7410	6.07	20230516	13350	-41.12	20221019	7260	8.26	20220829	4.54	N	148250	500	38 억	269236	N	N	1	N	N
134	20230707	120741	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7860	-20	5	-0.25	27984360	3591	23.65	7860	7920	7720	10240	5520	7880	7792.92	3.64	0	-208	8280	8080	7920	7720	7560	8000	7640	38	2360	500	5510	10	1	7391186	581	-491.25	1.31	12	0.05	-16.00	5999.00	13350	20221019	-41.12	7260	20220829	8.26	10400	-24.42	20230213	7410	6.07	20230516	13350	-41.12	20221019	7260	8.26	20220829	4.54	N	148250	500	38 억	269236	N	N	1	N	N
135	20230707	110743	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7870	-10	5	-0.13	24717690	3172	20.89	7860	7920	7720	10240	5520	7880	7792.46	3.64	0	-159	8280	8080	7920	7720	7560	8000	7640	38	2360	500	5510	10	1	7391186	582	-491.88	1.31	12	0.04	-16.00	5999.00	13350	20221019	-41.05	7260	20220829	8.40	10400	-24.33	20230213	7410	6.21	20230516	13350	-41.05	20221019	7260	8.40	20220829	4.54	N	148250	500	38 억	269236	N	N	1	N	N
136	20230707	100734	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7850	-30	5	-0.38	20417130	2622	17.27	7860	7920	7720	10240	5520	7880	7786.85	3.64	0	83	8280	8080	7920	7720	7560	8000	7640	38	2360	500	5510	10	1	7391186	580	-490.62	1.31	12	0.04	-16.00	5999.00	13350	20221019	-41.20	7260	20220829	8.13	10400	-24.52	20230213	7410	5.94	20230516	13350	-41.20	20221019	7260	8.13	20220829	4.54	N	148250	500	38 억	269236	N	N	1	N	N
137	20230707	090734	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7880	0	3	0.00	86500	11	0.07	7860	7880	7860	10240	5520	7880	7863.64	3.64	0	-2	8280	8080	7920	7720	7560	8000	7640	38	2360	500	5510	10	1	7391186	582	-492.50	1.31	12	0.00	-16.00	5999.00	13350	20221019	-40.97	7260	20220829	8.54	10400	-24.23	20230213	7410	6.34	20230516	13350	-40.97	20221019	7260	8.54	20220829	4.54	N	148250	500	38 억	269236	N	N	1	N	N
138	20230706	160734	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7880	-210	5	-2.60	119960660	15182	125.18	8090	8120	7760	10510	5670	8090	7901.51	3.71	0	-5149	8276	8182	8106	8012	7936	8145	7975	38	2420	500	5660	10	1	7391186	582	-492.50	1.31	12	0.21	-16.00	5999.00	13350	20221019	-40.97	7260	20220829	8.54	10400	-24.23	20230213	7410	6.34	20230516	13350	-40.97	20221019	7260	8.54	20220829	4.51	N	148250	500	38 억	274381	N	N	1	N	N
139	20230706	150735	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7800	-290	5	-3.58	104034740	13154	108.46	8090	8120	7760	10510	5670	8090	7908.98	3.71	0	-4721	8276	8182	8106	8012	7936	8145	7975	38	2420	500	5660	10	1	7391186	577	-487.50	1.30	12	0.18	-16.00	5999.00	13350	20221019	-41.57	7260	20220829	7.44	10400	-25.00	20230213	7410	5.26	20230516	13350	-41.57	20221019	7260	7.44	20220829	4.51	N	148250	500	38 억	274381	N	N	26	N	N
140	20230706	140735	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7830	-260	5	-3.21	81941550	10340	85.26	8090	8120	7760	10510	5670	8090	7924.71	3.71	0	-3913	8276	8182	8106	8012	7936	8145	7975	38	2420	500	5660	10	1	7391186	579	-489.38	1.31	12	0.14	-16.00	5999.00	13350	20221019	-41.35	7260	20220829	7.85	10400	-24.71	20230213	7410	5.67	20230516	13350	-41.35	20221019	7260	7.85	20220829	4.51	N	148250	500	38 억	274381	N	N	26	N	N
141	20230706	130734	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7850	-240	5	-2.97	66203090	8323	68.63	8090	8120	7840	10510	5670	8090	7954.23	3.71	0	-3627	8276	8182	8106	8012	7936	8145	7975	38	2420	500	5660	10	1	7391186	580	-490.62	1.31	12	0.11	-16.00	5999.00	13350	20221019	-41.20	7260	20220829	8.13	10400	-24.52	20230213	7410	5.94	20230516	13350	-41.20	20221019	7260	8.13	20220829	4.51	N	148250	500	38 억	274381	N	N	26	N	N
142	20230706	120729	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7890	-200	5	-2.47	57432010	7207	59.42	8090	8120	7890	10510	5670	8090	7968.92	3.71	0	-3589	8276	8182	8106	8012	7936	8145	7975	38	2420	500	5660	10	1	7391186	583	-493.12	1.32	12	0.10	-16.00	5999.00	13350	20221019	-40.90	7260	20220829	8.68	10400	-24.13	20230213	7410	6.48	20230516	13350	-40.90	20221019	7260	8.68	20220829	4.51	N	148250	500	38 억	274381	N	N	26	N	N
143	20230706	110738	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7930	-160	5	-1.98	41773440	5229	43.12	8090	8120	7920	10510	5670	8090	7988.80	3.71	0	-2848	8276	8182	8106	8012	7936	8145	7975	38	2420	500	5660	10	1	7391186	586	-495.62	1.32	12	0.07	-16.00	5999.00	13350	20221019	-40.60	7260	20220829	9.23	10400	-23.75	20230213	7410	7.02	20230516	13350	-40.60	20221019	7260	9.23	20220829	4.51	N	148250	500	38 억	274381	N	N	26	N	N
144	20230706	100734	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7990	-100	5	-1.24	28536760	3563	29.38	8090	8120	7960	10510	5670	8090	8009.19	3.71	0	-2400	8276	8182	8106	8012	7936	8145	7975	38	2420	500	5660	10	1	7391186	591	-499.38	1.33	12	0.05	-16.00	5999.00	13350	20221019	-40.15	7260	20220829	10.06	10400	-23.17	20230213	7410	7.83	20230516	13350	-40.15	20221019	7260	10.06	20220829	4.51	N	148250	500	38 억	274381	N	N	26	N	N
145	20230706	090733	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	8120	30	2	0.37	64750	8	0.07	8090	8120	8070	10510	5670	8090	8093.75	3.71	0	-4	8276	8182	8106	8012	7936	8145	7975	38	2420	500	5660	10	1	7391186	600	-507.50	1.35	12	0.00	-16.00	5999.00	13350	20221019	-39.18	7260	20220829	11.85	10400	-21.92	20230213	7410	9.58	20230516	13350	-39.18	20221019	7260	11.85	20220829	4.51	N	148250	500	38 억	274381	N	N	26	N	N
146	20230705	160730	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	8090	-90	5	-1.10	97854170	12101	52.34	8180	8200	8030	10630	5730	8180	8086.45	3.76	0	-3864	8380	8280	8150	8050	7920	8330	8100	38	2450	500	5720	10	1	7391186	598	-505.62	1.35	12	0.16	-16.00	5999.00	13350	20221019	-39.40	7260	20220829	11.43	10400	-22.21	20230213	7410	9.18	20230516	13350	-39.40	20221019	7260	11.43	20220829	4.75	N	148250	500	38 억	278260	N	N	26	N	N
147	20230705	150727	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	8070	-110	5	-1.34	86073130	10642	46.03	8180	8200	8030	10630	5730	8180	8088.06	3.76	0	-3557	8380	8280	8150	8050	7920	8330	8100	38	2450	500	5720	10	1	7391186	596	-504.38	1.35	12	0.14	-16.00	5999.00	13350	20221019	-39.55	7260	20220829	11.16	10400	-22.40	20230213	7410	8.91	20230516	13350	-39.55	20221019	7260	11.16	20220829	4.75	N	148250	500	38 억	278260	N	N	0	N	N
148	20230705	140720	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	8070	-110	5	-1.34	72718320	8982	38.85	8180	8200	8030	10630	5730	8180	8096.01	3.76	0	-3680	8380	8280	8150	8050	7920	8330	8100	38	2450	500	5720	10	1	7391186	596	-504.38	1.35	12	0.12	-16.00	5999.00	13350	20221019	-39.55	7260	20220829	11.16	10400	-22.40	20230213	7410	8.91	20230516	13350	-39.55	20221019	7260	11.16	20220829	4.75	N	148250	500	38 억	278260	N	N	0	N	N
149	20230705	130722	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	8070	-110	5	-1.34	64710780	7988	34.55	8180	8200	8030	10630	5730	8180	8101.00	3.76	0	-3428	8380	8280	8150	8050	7920	8330	8100	38	2450	500	5720	10	1	7391186	596	-504.38	1.35	12	0.11	-16.00	5999.00	13350	20221019	-39.55	7260	20220829	11.16	10400	-22.40	20230213	7410	8.91	20230516	13350	-39.55	20221019	7260	11.16	20220829	4.75	N	148250	500	38 억	278260	N	N	0	N	N
150	20230705	120721	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	8080	-100	5	-1.22	61241650	7558	32.69	8180	8200	8030	10630	5730	8180	8102.89	3.76	0	-3426	8380	8280	8150	8050	7920	8330	8100	38	2450	500	5720	10	1	7391186	597	-505.00	1.35	12	0.10	-16.00	5999.00	13350	20221019	-39.48	7260	20220829	11.29	10400	-22.31	20230213	7410	9.04	20230516	13350	-39.48	20221019	7260	11.29	20220829	4.75	N	148250	500	38 억	278260	N	N	0	N	N
151	20230705	110729	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	8080	-100	5	-1.22	51605050	6361	27.51	8180	8200	8040	10630	5730	8180	8112.73	3.76	0	-2929	8380	8280	8150	8050	7920	8330	8100	38	2450	500	5720	10	1	7391186	597	-505.00	1.35	12	0.09	-16.00	5999.00	13350	20221019	-39.48	7260	20220829	11.29	10400	-22.31	20230213	7410	9.04	20230516	13350	-39.48	20221019	7260	11.29	20220829	4.75	N	148250	500	38 억	278260	N	N	0	N	N
152	20230705	100723	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	8080	-100	5	-1.22	26907200	3296	14.26	8180	8200	8080	10630	5730	8180	8163.59	3.76	0	-2507	8380	8280	8150	8050	7920	8330	8100	38	2450	500	5720	10	1	7391186	597	-505.00	1.35	12	0.04	-16.00	5999.00	13350	20221019	-39.48	7260	20220829	11.29	10400	-22.31	20230213	7410	9.04	20230516	13350	-39.48	20221019	7260	11.29	20220829	4.75	N	148250	500	38 억	278260	N	N	0	N	N
153	20230705	090721	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	8190	10	2	0.12	17880950	2186	9.46	8180	8200	8150	10630	5730	8180	8179.76	3.76	0	-2010	8380	8280	8150	8050	7920	8330	8100	38	2450	500	5720	10	1	7391186	605	-511.88	1.37	12	0.03	-16.00	5999.00	13350	20221019	-38.65	7260	20220829	12.81	10400	-21.25	20230213	7410	10.53	20230516	13350	-38.65	20221019	7260	12.81	20220829	4.75	N	148250	500	38 억	278260	N	N	0	N	N
154	20230704	160719	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	8180	100	2	1.24	187780010	23119	49.35	8020	8250	8020	10500	5660	8080	8122.31	3.86	0	-6705	8266	8172	8026	7932	7786	8220	7980	38	2420	500	5650	10	1	7391186	605	-511.25	1.36	12	0.31	-16.00	5999.00	13350	20221019	-38.73	7260	20220829	12.67	10400	-21.35	20230213	7410	10.39	20230516	13350	-38.73	20221019	7260	12.67	20220829	4.68	N	148250	500	38 억	284964	N	N	338	N	N
155	20230704	150711	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	8090	10	2	0.12	147759060	18204	38.86	8020	8250	8020	10500	5660	8080	8116.85	3.86	0	-6491	8266	8172	8026	7932	7786	8220	7980	38	2420	500	5650	10	1	7391186	598	-505.62	1.35	12	0.25	-16.00	5999.00	13350	20221019	-39.40	7260	20220829	11.43	10400	-22.21	20230213	7410	9.18	20230516	13350	-39.40	20221019	7260	11.43	20220829	4.68	N	148250	500	38 억	284964	N	N	338	N	N
156	20230704	140716	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	8070	-10	5	-0.12	139406330	17170	36.65	8020	8250	8020	10500	5660	8080	8119.18	3.86	0	-5794	8266	8172	8026	7932	7786	8220	7980	38	2420	500	5650	10	1	7391186	596	-504.38	1.35	12	0.23	-16.00	5999.00	13350	20221019	-39.55	7260	20220829	11.16	10400	-22.40	20230213	7410	8.91	20230516	13350	-39.55	20221019	7260	11.16	20220829	4.68	N	148250	500	38 억	284964	N	N	338	N	N
157	20230704	130705	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	8140	60	2	0.74	127750190	15729	33.57	8020	8250	8020	10500	5660	8080	8121.95	3.86	0	-5643	8266	8172	8026	7932	7786	8220	7980	38	2420	500	5650	10	1	7391186	602	-508.75	1.36	12	0.21	-16.00	5999.00	13350	20221019	-39.03	7260	20220829	12.12	10400	-21.73	20230213	7410	9.85	20230516	13350	-39.03	20221019	7260	12.12	20220829	4.68	N	148250	500	38 억	284964	N	N	338	N	N
158	20230704	120713	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	8120	40	2	0.50	96375650	11847	25.29	8020	8250	8020	10500	5660	8080	8135.03	3.86	0	-4173	8266	8172	8026	7932	7786	8220	7980	38	2420	500	5650	10	1	7391186	600	-507.50	1.35	12	0.16	-16.00	5999.00	13350	20221019	-39.18	7260	20220829	11.85	10400	-21.92	20230213	7410	9.58	20230516	13350	-39.18	20221019	7260	11.85	20220829	4.68	N	148250	500	38 억	284964	N	N	338	N	N
159	20230704	110708	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	8160	80	2	0.99	92177680	11330	24.18	8020	8250	8020	10500	5660	8080	8135.72	3.86	0	-3955	8266	8172	8026	7932	7786	8220	7980	38	2420	500	5650	10	1	7391186	603	-510.00	1.36	12	0.15	-16.00	5999.00	13350	20221019	-38.88	7260	20220829	12.40	10400	-21.54	20230213	7410	10.12	20230516	13350	-38.88	20221019	7260	12.40	20220829	4.68	N	148250	500	38 억	284964	N	N	338	N	N
160	20230704	100706	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	8120	40	2	0.50	56133960	6864	14.65	8020	8250	8020	10500	5660	8080	8178.02	3.86	0	-1429	8266	8172	8026	7932	7786	8220	7980	38	2420	500	5650	10	1	7391186	600	-507.50	1.35	12	0.09	-16.00	5999.00	13350	20221019	-39.18	7260	20220829	11.85	10400	-21.92	20230213	7410	9.58	20230516	13350	-39.18	20221019	7260	11.85	20220829	4.68	N	148250	500	38 억	284964	N	N	338	N	N
161	20230704	090704	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	8250	170	2	2.10	38546430	4714	10.06	8020	8250	8020	10500	5660	8080	8177.01	3.86	0	-347	8266	8172	8026	7932	7786	8220	7980	38	2420	500	5650	10	1	7391186	610	-515.62	1.38	12	0.06	-16.00	5999.00	13350	20221019	-38.20	7260	20220829	13.64	10400	-20.67	20230213	7410	11.34	20230516	13350	-38.20	20221019	7260	13.64	20220829	4.68	N	148250	500	38 억	284964	N	N	338	N	N
162	20230703	160657	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	8080	160	2	2.02	377620990	46827	192.13	7880	8120	7880	10290	5550	7920	8064.17	3.75	0	7386	8300	8110	7810	7620	7320	8205	7715	38	2370	500	5540	10	1	7391186	597	-505.00	1.35	12	0.63	-16.00	5999.00	13350	20221019	-39.48	7260	20220829	11.29	10400	-22.31	20230213	7410	9.04	20230516	13350	-39.48	20221019	7260	11.29	20220829	4.69	N	148250	500	38 억	277529	N	N	338	N	N
163	20230703	150706	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	8090	170	2	2.15	336857980	41798	171.49	7880	8110	7880	10290	5550	7920	8059.19	3.75	0	7225	8300	8110	7810	7620	7320	8205	7715	38	2370	500	5540	10	1	7391186	598	-505.62	1.35	12	0.57	-16.00	5999.00	13350	20221019	-39.40	7260	20220829	11.43	10400	-22.21	20230213	7410	9.18	20230516	13350	-39.40	20221019	7260	11.43	20220829	4.69	N	148250	500	38 억	277529	N	N	92	N	N
164	20230703	140704	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	8060	140	2	1.77	241170430	29958	122.91	7880	8110	7880	10290	5550	7920	8050.28	3.75	0	7997	8300	8110	7810	7620	7320	8205	7715	38	2370	500	5540	10	1	7391186	596	-503.75	1.34	12	0.41	-16.00	5999.00	13350	20221019	-39.63	7260	20220829	11.02	10400	-22.50	20230213	7410	8.77	20230516	13350	-39.63	20221019	7260	11.02	20220829	4.69	N	148250	500	38 억	277529	N	N	92	N	N
165	20230703	130659	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	8070	150	2	1.89	240004090	29813	122.32	7880	8110	7880	10290	5550	7920	8050.32	3.75	0	8000	8300	8110	7810	7620	7320	8205	7715	38	2370	500	5540	10	1	7391186	596	-504.38	1.35	12	0.40	-16.00	5999.00	13350	20221019	-39.55	7260	20220829	11.16	10400	-22.40	20230213	7410	8.91	20230516	13350	-39.55	20221019	7260	11.16	20220829	4.69	N	148250	500	38 억	277529	N	N	92	N	N
166	20230703	120707	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	8020	100	2	1.26	228974000	28448	116.72	7880	8110	7880	10290	5550	7920	8048.86	3.75	0	8598	8300	8110	7810	7620	7320	8205	7715	38	2370	500	5540	10	1	7391186	593	-501.25	1.34	12	0.38	-16.00	5999.00	13350	20221019	-39.93	7260	20220829	10.47	10400	-22.88	20230213	7410	8.23	20230516	13350	-39.93	20221019	7260	10.47	20220829	4.69	N	148250	500	38 억	277529	N	N	92	N	N
167	20230703	110701	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	8020	100	2	1.26	81705260	10193	41.82	7880	8080	7880	10290	5550	7920	8015.82	3.75	0	2753	8300	8110	7810	7620	7320	8205	7715	38	2370	500	5540	10	1	7391186	593	-501.25	1.34	12	0.14	-16.00	5999.00	13350	20221019	-39.93	7260	20220829	10.47	10400	-22.88	20230213	7410	8.23	20230516	13350	-39.93	20221019	7260	10.47	20220829	4.69	N	148250	500	38 억	277529	N	N	92	N	N
168	20230703	100651	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	8030	110	2	1.39	73066520	9114	37.39	7880	8080	7880	10290	5550	7920	8016.95	3.75	0	2792	8300	8110	7810	7620	7320	8205	7715	38	2370	500	5540	10	1	7391186	594	-501.88	1.34	12	0.12	-16.00	5999.00	13350	20221019	-39.85	7260	20220829	10.61	10400	-22.79	20230213	7410	8.37	20230516	13350	-39.85	20221019	7260	10.61	20220829	4.69	N	148250	500	38 억	277529	N	N	92	N	N
169	20230703	090658	57	100.00	KOSDAQ		정보기기	N	N	N	N	N	7990	70	2	0.88	5174530	652	2.68	7880	8020	7880	10290	5550	7920	7936.40	3.75	0	-52	8300	8110	7810	7620	7320	8205	7715	38	2370	500	5540	10	1	7391186	591	-499.38	1.33	12	0.01	-16.00	5999.00	13350	20221019	-40.15	7260	20220829	10.06	10400	-23.17	20230213	7410	7.83	20230516	13350	-40.15	20221019	7260	10.06	20220829	4.69	N	148250	500	38 억	277529	N	N	92	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History